34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 3 | 20231214 | 202600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20231214 | 202500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20231214 | 202400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20231214 | 202300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20231214 | 202200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20231214 | 202100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20231214 | 202000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20231214 | 201900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20231214 | 201800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20231214 | 201700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20231214 | 201600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20231214 | 201500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20231214 | 201400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20231214 | 201300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20231214 | 201200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20231214 | 201100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20231214 | 201000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20231214 | 200900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20231214 | 200800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20231214 | 200700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20231214 | 200600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20231214 | 200500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20231214 | 200400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20231214 | 200300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20231214 | 200200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20231214 | 200100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20231214 | 200000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20231214 | 195900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20231214 | 195800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20231214 | 195700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 33 | 20231214 | 195600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20231214 | 195500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20231214 | 195400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20231214 | 195300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20231214 | 195200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20231214 | 195100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20231214 | 195000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20231214 | 194900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20231214 | 194800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20231214 | 194700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20231214 | 194600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20231214 | 194500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20231214 | 194400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20231214 | 194300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20231214 | 194200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20231214 | 194100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20231214 | 194000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20231214 | 193900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20231214 | 193800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20231214 | 193700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20231214 | 193600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20231214 | 193500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20231214 | 193400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20231214 | 193300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20231214 | 193200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20231214 | 193100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20231214 | 193000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20231214 | 192900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20231214 | 192800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20231214 | 192700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 63 | 20231214 | 192600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20231214 | 192500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20231214 | 192400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20231214 | 192300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20231214 | 192200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20231214 | 192100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20231214 | 192000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20231214 | 191900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20231214 | 191800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20231214 | 191700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20231214 | 191600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20231214 | 191500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20231214 | 191400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20231214 | 191300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20231214 | 191200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20231214 | 191100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20231214 | 191000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20231214 | 190900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20231214 | 190800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20231214 | 190700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20231214 | 190600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20231214 | 190500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20231214 | 190400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20231214 | 190300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20231214 | 190200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20231214 | 190100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20231214 | 190000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20231214 | 185900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20231214 | 185800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20231214 | 185700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 93 | 20231214 | 185600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20231214 | 185500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20231214 | 185400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20231214 | 185300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20231214 | 185200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20231214 | 185100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20231214 | 185000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20231214 | 184900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20231214 | 184800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20231214 | 184700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20231214 | 184600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20231214 | 184500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20231214 | 184400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20231214 | 184300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20231214 | 184200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20231214 | 184100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20231214 | 184000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20231214 | 183900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20231214 | 183800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20231214 | 183700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20231214 | 183600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20231214 | 183500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20231214 | 183400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20231214 | 183300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20231214 | 183200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20231214 | 183100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20231214 | 183000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20231214 | 182900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20231214 | 182800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20231214 | 182700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 123 | 20231214 | 182600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20231214 | 182500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20231214 | 182400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20231214 | 182300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20231214 | 182200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20231214 | 182100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20231214 | 182000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20231214 | 181900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20231214 | 181800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20231214 | 181700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20231214 | 181600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20231214 | 181500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20231214 | 181400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20231214 | 181300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20231214 | 181200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20231214 | 181100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20231214 | 181000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20231214 | 180900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20231214 | 180800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20231214 | 180700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20231214 | 180600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20231214 | 180500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20231214 | 180400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20231214 | 180300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20231214 | 180200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20231214 | 180100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20231214 | 180000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20231214 | 175900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20231214 | 175800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20231214 | 175700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 153 | 20231214 | 175600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20231214 | 175500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20231214 | 175400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20231214 | 175300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20231214 | 175200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20231214 | 175100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20231214 | 175000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20231214 | 174900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20231214 | 174800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20231214 | 174700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20231214 | 174600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20231214 | 174500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20231214 | 174400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20231214 | 174300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20231214 | 174200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20231214 | 174100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20231214 | 174000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20231214 | 173900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20231214 | 173800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20231214 | 173700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20231214 | 173600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20231214 | 173500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20231214 | 173400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20231214 | 173300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20231214 | 173200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20231214 | 173100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20231214 | 173000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20231214 | 172900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20231214 | 172800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20231214 | 172700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 183 | 20231214 | 172600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20231214 | 172500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20231214 | 172400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20231214 | 172300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20231214 | 172200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20231214 | 172100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20231214 | 172000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20231214 | 171900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20231214 | 171800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20231214 | 171700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20231214 | 171600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20231214 | 171500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20231214 | 171400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20231214 | 171300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20231214 | 171200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20231214 | 171100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20231214 | 171000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20231214 | 170900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20231214 | 170800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20231214 | 170700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20231214 | 170600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20231214 | 170500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20231214 | 170400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20231214 | 170300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20231214 | 170200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 208 | 20231214 | 170100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 209 | 20231214 | 170000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 210 | 20231214 | 165900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20231214 | 165800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 212 | 20231214 | 165700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 213 | 20231214 | 165600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 214 | 20231214 | 165500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 215 | 20231214 | 165400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 216 | 20231214 | 165300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 217 | 20231214 | 165200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 218 | 20231214 | 165100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 219 | 20231214 | 165000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 220 | 20231214 | 164900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 221 | 20231214 | 164800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 222 | 20231214 | 164700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 223 | 20231214 | 164600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 224 | 20231214 | 164500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 225 | 20231214 | 164400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 226 | 20231214 | 164300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 227 | 20231214 | 164200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 228 | 20231214 | 164100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 229 | 20231214 | 164000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 230 | 20231214 | 163900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 231 | 20231214 | 163800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 232 | 20231214 | 163700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 233 | 20231214 | 163600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 234 | 20231214 | 163500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 235 | 20231214 | 163400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 236 | 20231214 | 163300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 237 | 20231214 | 163200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 238 | 20231214 | 163100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 239 | 20231214 | 163000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 240 | 20231214 | 162900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 241 | 20231214 | 162800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 242 | 20231214 | 162700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 243 | 20231214 | 162600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 244 | 20231214 | 162500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 245 | 20231214 | 162400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 246 | 20231214 | 162300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 247 | 20231214 | 162200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 248 | 20231214 | 162100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 249 | 20231214 | 162000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 250 | 20231214 | 161900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 251 | 20231214 | 161800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 252 | 20231214 | 161700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 253 | 20231214 | 161600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 254 | 20231214 | 161500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 255 | 20231214 | 161400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 256 | 20231214 | 161300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 257 | 20231214 | 161200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 258 | 20231214 | 161100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 259 | 20231214 | 161000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 260 | 20231214 | 160900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 261 | 20231214 | 160800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 262 | 20231214 | 160700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 263 | 20231214 | 160600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 264 | 20231214 | 160500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 265 | 20231214 | 160400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 266 | 20231214 | 160300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 267 | 20231214 | 160200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 268 | 20231214 | 160100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 269 | 20231214 | 160000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 270 | 20231214 | 155900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 271 | 20231214 | 155800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 272 | 20231214 | 155700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 273 | 20231214 | 155600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 274 | 20231214 | 155500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 275 | 20231214 | 155400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 276 | 20231214 | 155300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 277 | 20231214 | 155200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 278 | 20231214 | 155100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 279 | 20231214 | 155000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 280 | 20231214 | 154900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 281 | 20231214 | 154800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 282 | 20231214 | 154700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 283 | 20231214 | 154600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 284 | 20231214 | 154500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 285 | 20231214 | 154400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 286 | 20231214 | 154300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 287 | 20231214 | 154200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 288 | 20231214 | 154100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 289 | 20231214 | 154000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 290 | 20231214 | 153900 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 291 | 20231214 | 153800 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 292 | 20231214 | 153700 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 293 | 20231214 | 153600 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 294 | 20231214 | 153500 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 295 | 20231214 | 153400 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 296 | 20231214 | 153300 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 297 | 20231214 | 153200 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 298 | 20231214 | 153100 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 0 |
| 299 | 20231214 | 153000 | 9928582230 | 4520 | 4520 | 4520 | 4520 | 24145 |
| 300 | 20231214 | 152900 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 301 | 20231214 | 152800 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 302 | 20231214 | 152700 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 303 | 20231214 | 152600 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 304 | 20231214 | 152500 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 305 | 20231214 | 152400 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 306 | 20231214 | 152300 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 307 | 20231214 | 152200 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 308 | 20231214 | 152100 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 309 | 20231214 | 152000 | 9819446830 | 4505 | 4505 | 4505 | 4505 | 0 |
| 310 | 20231214 | 151900 | 9819446830 | 4505 | 4480 | 4505 | 4480 | 11993 |
| 311 | 20231214 | 151800 | 9765583250 | 4480 | 4475 | 4480 | 4470 | 1813 |
| 312 | 20231214 | 151700 | 9757473950 | 4475 | 4480 | 4480 | 4475 | 3248 |
| 313 | 20231214 | 151600 | 9742933740 | 4480 | 4480 | 4480 | 4480 | 2460 |
| 314 | 20231214 | 151500 | 9731912940 | 4480 | 4480 | 4480 | 4470 | 410 |
| 315 | 20231214 | 151400 | 9730077660 | 4475 | 4470 | 4475 | 4465 | 1260 |
| 316 | 20231214 | 151300 | 9724441000 | 4465 | 4470 | 4470 | 4465 | 64 |
| 317 | 20231214 | 151200 | 9724155190 | 4470 | 4475 | 4475 | 4465 | 898 |
| 318 | 20231214 | 151100 | 9720143060 | 4480 | 4470 | 4480 | 4470 | 579 |
| 319 | 20231214 | 151000 | 9717553820 | 4470 | 4470 | 4470 | 4450 | 2076 |
| 320 | 20231214 | 150900 | 9708301645 | 4470 | 4475 | 4475 | 4470 | 747 |
| 321 | 20231214 | 150800 | 9704962545 | 4470 | 4475 | 4480 | 4470 | 2391 |
| 322 | 20231214 | 150700 | 9694269215 | 4475 | 4480 | 4480 | 4470 | 273 |
| 323 | 20231214 | 150600 | 9693048380 | 4480 | 4480 | 4480 | 4475 | 174 |
| 324 | 20231214 | 150500 | 9692268875 | 4470 | 4470 | 4480 | 4470 | 1299 |
| 325 | 20231214 | 150400 | 9686461395 | 4470 | 4470 | 4480 | 4470 | 1621 |
| 326 | 20231214 | 150300 | 9679204005 | 4470 | 4480 | 4480 | 4470 | 88 |
| 327 | 20231214 | 150200 | 9678810045 | 4480 | 4475 | 4480 | 4475 | 916 |
| 328 | 20231214 | 150100 | 9674710640 | 4475 | 4485 | 4485 | 4475 | 839 |
| 329 | 20231214 | 150000 | 9670954495 | 4490 | 4490 | 4490 | 4490 | 5 |
| 330 | 20231214 | 145900 | 9670932045 | 4490 | 4475 | 4490 | 4475 | 3863 |
| 331 | 20231214 | 145800 | 9653645020 | 4480 | 4485 | 4485 | 4480 | 235 |
| 332 | 20231214 | 145700 | 9652591965 | 4485 | 4485 | 4490 | 4480 | 624 |
| 333 | 20231214 | 145600 | 9649793295 | 4485 | 4485 | 4490 | 4480 | 667 |
| 334 | 20231214 | 145500 | 9646800885 | 4490 | 4480 | 4500 | 4480 | 14026 |
| 335 | 20231214 | 145400 | 9583789855 | 4485 | 4480 | 4485 | 4470 | 2490 |
| 336 | 20231214 | 145300 | 9572643810 | 4475 | 4465 | 4475 | 4465 | 1054 |
| 337 | 20231214 | 145200 | 9567933165 | 4470 | 4470 | 4470 | 4465 | 651 |
| 338 | 20231214 | 145100 | 9565025065 | 4470 | 4470 | 4475 | 4465 | 795 |
| 339 | 20231214 | 145000 | 9561474115 | 4470 | 4455 | 4470 | 4455 | 1791 |
| 340 | 20231214 | 144900 | 9553484060 | 4455 | 4455 | 4460 | 4450 | 2539 |
| 341 | 20231214 | 144800 | 9542170365 | 4450 | 4445 | 4450 | 4435 | 1517 |
| 342 | 20231214 | 144700 | 9535427095 | 4445 | 4445 | 4445 | 4430 | 27 |
| 343 | 20231214 | 144600 | 9535307275 | 4430 | 4430 | 4440 | 4430 | 1360 |
| 344 | 20231214 | 144500 | 9529276830 | 4440 | 4435 | 4445 | 4425 | 957 |
| 345 | 20231214 | 144400 | 9525038680 | 4430 | 4445 | 4445 | 4420 | 1209 |
| 346 | 20231214 | 144300 | 9519673765 | 4435 | 4435 | 4445 | 4435 | 2216 |
| 347 | 20231214 | 144200 | 9509835855 | 4440 | 4440 | 4445 | 4440 | 2125 |
| 348 | 20231214 | 144100 | 9500400800 | 4440 | 4440 | 4450 | 4440 | 458 |
| 349 | 20231214 | 144000 | 9498364140 | 4450 | 4435 | 4450 | 4435 | 1063 |
| 350 | 20231214 | 143900 | 9493639350 | 4435 | 4430 | 4440 | 4420 | 2259 |
| 351 | 20231214 | 143800 | 9483626095 | 4425 | 4425 | 4425 | 4410 | 1112 |
| 352 | 20231214 | 143700 | 9478713735 | 4435 | 4405 | 4435 | 4405 | 1847 |
| 353 | 20231214 | 143600 | 9470546635 | 4405 | 4415 | 4415 | 4405 | 4837 |
| 354 | 20231214 | 143500 | 9449211765 | 4415 | 4420 | 4440 | 4415 | 1294 |
| 355 | 20231214 | 143400 | 9443488940 | 4420 | 4425 | 4440 | 4420 | 1445 |
| 356 | 20231214 | 143300 | 9437094880 | 4440 | 4430 | 4445 | 4425 | 2019 |
| 357 | 20231214 | 143200 | 9428147725 | 4430 | 4425 | 4435 | 4420 | 626 |
| 358 | 20231214 | 143100 | 9425374420 | 4430 | 4420 | 4435 | 4415 | 1076 |
| 359 | 20231214 | 143000 | 9420619310 | 4420 | 4440 | 4450 | 4420 | 9427 |
| 360 | 20231214 | 142900 | 9378923230 | 4450 | 4435 | 4450 | 4430 | 1275 |
| 361 | 20231214 | 142800 | 9373270395 | 4450 | 4460 | 4460 | 4425 | 5855 |
| 362 | 20231214 | 142700 | 9347283345 | 4460 | 4460 | 4460 | 4455 | 284 |
| 363 | 20231214 | 142600 | 9346016785 | 4455 | 4455 | 4460 | 4455 | 996 |
| 364 | 20231214 | 142500 | 9341574810 | 4460 | 4450 | 4460 | 4450 | 2362 |
| 365 | 20231214 | 142400 | 9331060055 | 4450 | 4450 | 4460 | 4450 | 680 |
| 366 | 20231214 | 142300 | 9328033940 | 4450 | 4435 | 4450 | 4435 | 1450 |
| 367 | 20231214 | 142200 | 9321595875 | 4450 | 4435 | 4470 | 4430 | 6334 |
| 368 | 20231214 | 142100 | 9293507290 | 4435 | 4430 | 4450 | 4425 | 6059 |
| 369 | 20231214 | 142000 | 9266652120 | 4430 | 4465 | 4465 | 4430 | 16690 |
| 370 | 20231214 | 141900 | 9192470255 | 4475 | 4475 | 4475 | 4455 | 5509 |
| 371 | 20231214 | 141800 | 9167877190 | 4480 | 4475 | 4480 | 4465 | 1048 |
| 372 | 20231214 | 141700 | 9163193000 | 4475 | 4485 | 4490 | 4475 | 312 |
| 373 | 20231214 | 141600 | 9161794990 | 4480 | 4460 | 4485 | 4460 | 2768 |
| 374 | 20231214 | 141500 | 9149417085 | 4460 | 4470 | 4475 | 4455 | 3097 |
| 375 | 20231214 | 141400 | 9135603845 | 4475 | 4460 | 4475 | 4455 | 2880 |
| 376 | 20231214 | 141300 | 9122756185 | 4460 | 4475 | 4475 | 4460 | 3230 |
| 377 | 20231214 | 141200 | 9108335700 | 4480 | 4455 | 4480 | 4455 | 9409 |
| 378 | 20231214 | 141100 | 9066358410 | 4460 | 4465 | 4465 | 4455 | 5110 |
| 379 | 20231214 | 141000 | 9043576260 | 4455 | 4480 | 4480 | 4455 | 6398 |
| 380 | 20231214 | 140900 | 9015017815 | 4485 | 4465 | 4485 | 4455 | 15222 |
| 381 | 20231214 | 140800 | 8947064580 | 4465 | 4485 | 4505 | 4465 | 20543 |
| 382 | 20231214 | 140700 | 8855085680 | 4490 | 4485 | 4505 | 4485 | 8040 |
| 383 | 20231214 | 140600 | 8818979635 | 4485 | 4520 | 4520 | 4485 | 13135 |
| 384 | 20231214 | 140500 | 8759970895 | 4515 | 4480 | 4525 | 4480 | 13004 |
| 385 | 20231214 | 140400 | 8701358035 | 4480 | 4500 | 4500 | 4470 | 28775 |
| 386 | 20231214 | 140300 | 8572203365 | 4495 | 4605 | 4610 | 4480 | 74679 |
| 387 | 20231214 | 140200 | 8234180080 | 4605 | 4610 | 4650 | 4595 | 12043 |
| 388 | 20231214 | 140100 | 8178641925 | 4620 | 4650 | 4670 | 4610 | 10744 |
| 389 | 20231214 | 140000 | 8128812050 | 4625 | 4675 | 4740 | 4620 | 41712 |
| 390 | 20231214 | 135900 | 7933090325 | 4670 | 4750 | 4755 | 4650 | 38050 |
| 391 | 20231214 | 135800 | 7754542150 | 4750 | 4600 | 4755 | 4600 | 62560 |
| 392 | 20231214 | 135700 | 7460686055 | 4600 | 4660 | 4660 | 4580 | 54987 |
| 393 | 20231214 | 135600 | 7207076505 | 4660 | 4655 | 4765 | 4650 | 91049 |
| 394 | 20231214 | 135500 | 6778602845 | 4645 | 4650 | 4725 | 4615 | 85735 |
| 395 | 20231214 | 135400 | 6377825995 | 4645 | 4705 | 4710 | 4625 | 58248 |
| 396 | 20231214 | 135300 | 6106323270 | 4705 | 4785 | 4790 | 4665 | 129956 |
| 397 | 20231214 | 135200 | 5491778215 | 4790 | 4790 | 4790 | 4790 | 0 |
| 398 | 20231214 | 135100 | 5491778215 | 4790 | 4755 | 4795 | 4730 | 108904 |
| 399 | 20231214 | 135000 | 4972366115 | 4755 | 4615 | 4775 | 4595 | 273815 |
| 400 | 20231214 | 134900 | 3682850405 | 4600 | 4540 | 4680 | 4490 | 140560 |
| 401 | 20231214 | 134800 | 3038541085 | 4540 | 4520 | 4585 | 4450 | 65592 |
| 402 | 20231214 | 134700 | 2739919070 | 4540 | 4395 | 4550 | 4395 | 22826 |
| 403 | 20231214 | 134600 | 2637060670 | 4385 | 4385 | 4385 | 4385 | 9 |
| 404 | 20231214 | 134500 | 2637021205 | 4385 | 4390 | 4390 | 4385 | 1644 |
| 405 | 20231214 | 134400 | 2629808550 | 4395 | 4395 | 4395 | 4395 | 0 |
| 406 | 20231214 | 134300 | 2629808550 | 4395 | 4395 | 4395 | 4395 | 20 |
| 407 | 20231214 | 134200 | 2629720650 | 4395 | 4395 | 4395 | 4395 | 20 |
| 408 | 20231214 | 134100 | 2629632750 | 4390 | 4390 | 4390 | 4390 | 115 |
| 409 | 20231214 | 134000 | 2629127900 | 4395 | 4395 | 4395 | 4395 | 40 |
| 410 | 20231214 | 133900 | 2628952100 | 4395 | 4390 | 4395 | 4390 | 482 |
| 411 | 20231214 | 133800 | 2626834520 | 4390 | 4390 | 4390 | 4390 | 203 |
| 412 | 20231214 | 133700 | 2625943350 | 4400 | 4400 | 4400 | 4400 | 0 |
| 413 | 20231214 | 133600 | 2625943350 | 4400 | 4400 | 4400 | 4400 | 15 |
| 414 | 20231214 | 133500 | 2625877350 | 4400 | 4400 | 4400 | 4400 | 1 |
| 415 | 20231214 | 133400 | 2625872950 | 4385 | 4390 | 4390 | 4385 | 865 |
| 416 | 20231214 | 133300 | 2622076380 | 4390 | 4390 | 4390 | 4390 | 7 |
| 417 | 20231214 | 133200 | 2622045650 | 4400 | 4395 | 4400 | 4390 | 2253 |
| 418 | 20231214 | 133100 | 2612149520 | 4395 | 4400 | 4400 | 4395 | 1116 |
| 419 | 20231214 | 133000 | 2607243450 | 4400 | 4400 | 4400 | 4400 | 432 |
| 420 | 20231214 | 132900 | 2605342650 | 4405 | 4405 | 4405 | 4405 | 0 |
| 421 | 20231214 | 132800 | 2605342650 | 4405 | 4400 | 4405 | 4400 | 481 |
| 422 | 20231214 | 132700 | 2603226245 | 4400 | 4400 | 4400 | 4400 | 2 |
| 423 | 20231214 | 132600 | 2603217445 | 4405 | 4405 | 4405 | 4405 | 0 |
| 424 | 20231214 | 132500 | 2603217445 | 4405 | 4400 | 4405 | 4400 | 15 |
| 425 | 20231214 | 132400 | 2603151440 | 4400 | 4400 | 4400 | 4400 | 20 |
| 426 | 20231214 | 132300 | 2603063440 | 4405 | 4415 | 4415 | 4405 | 226 |
| 427 | 20231214 | 132200 | 2602067275 | 4410 | 4415 | 4415 | 4410 | 134 |
| 428 | 20231214 | 132100 | 2601475835 | 4420 | 4420 | 4420 | 4420 | 0 |
| 429 | 20231214 | 132000 | 2601475835 | 4420 | 4420 | 4425 | 4420 | 12 |
| 430 | 20231214 | 131900 | 2601422790 | 4425 | 4420 | 4425 | 4420 | 22 |
| 431 | 20231214 | 131800 | 2601325445 | 4425 | 4425 | 4425 | 4425 | 1 |
| 432 | 20231214 | 131700 | 2601321020 | 4425 | 4415 | 4425 | 4415 | 501 |
| 433 | 20231214 | 131600 | 2599105640 | 4410 | 4410 | 4410 | 4410 | 19 |
| 434 | 20231214 | 131500 | 2599021850 | 4410 | 4410 | 4410 | 4410 | 50 |
| 435 | 20231214 | 131400 | 2598801350 | 4420 | 4420 | 4420 | 4420 | 1 |
| 436 | 20231214 | 131300 | 2598796930 | 4410 | 4410 | 4410 | 4410 | 250 |
| 437 | 20231214 | 131200 | 2597694430 | 4425 | 4420 | 4425 | 4420 | 395 |
| 438 | 20231214 | 131100 | 2595947970 | 4420 | 4420 | 4420 | 4420 | 0 |
| 439 | 20231214 | 131000 | 2595947970 | 4420 | 4410 | 4420 | 4410 | 716 |
| 440 | 20231214 | 130900 | 2592787195 | 4410 | 4410 | 4410 | 4410 | 10 |
| 441 | 20231214 | 130800 | 2592743095 | 4410 | 4410 | 4410 | 4410 | 290 |
| 442 | 20231214 | 130700 | 2591464195 | 4410 | 4410 | 4410 | 4410 | 0 |
| 443 | 20231214 | 130600 | 2591464195 | 4410 | 4410 | 4410 | 4410 | 14 |
| 444 | 20231214 | 130500 | 2591402455 | 4410 | 4410 | 4415 | 4410 | 110 |
| 445 | 20231214 | 130400 | 2590917350 | 4395 | 4395 | 4395 | 4395 | 121 |
| 446 | 20231214 | 130300 | 2590385555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 447 | 20231214 | 130200 | 2590385555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 448 | 20231214 | 130100 | 2590385555 | 4410 | 4410 | 4410 | 4410 | 499 |
| 449 | 20231214 | 130000 | 2588184965 | 4410 | 4410 | 4410 | 4410 | 0 |
| 450 | 20231214 | 125900 | 2588184965 | 4410 | 4410 | 4410 | 4410 | 501 |
| 451 | 20231214 | 125800 | 2585975555 | 4410 | 4410 | 4410 | 4410 | 0 |
| 452 | 20231214 | 125700 | 2585975555 | 4410 | 4390 | 4410 | 4390 | 301 |
| 453 | 20231214 | 125600 | 2584654145 | 4390 | 4390 | 4390 | 4390 | 46 |
| 454 | 20231214 | 125500 | 2584452205 | 4410 | 4410 | 4410 | 4410 | 2 |
| 455 | 20231214 | 125400 | 2584443385 | 4415 | 4415 | 4420 | 4415 | 1501 |
| 456 | 20231214 | 125300 | 2577816465 | 4415 | 4410 | 4415 | 4410 | 137 |
| 457 | 20231214 | 125200 | 2577212285 | 4410 | 4410 | 4410 | 4410 | 248 |
| 458 | 20231214 | 125100 | 2576118605 | 4410 | 4390 | 4410 | 4390 | 237 |
| 459 | 20231214 | 125000 | 2575078155 | 4410 | 4410 | 4410 | 4410 | 1 |
| 460 | 20231214 | 124900 | 2575073745 | 4410 | 4405 | 4410 | 4395 | 572 |
| 461 | 20231214 | 124800 | 2572555940 | 4410 | 4410 | 4410 | 4410 | 0 |
| 462 | 20231214 | 124700 | 2572555940 | 4410 | 4395 | 4410 | 4395 | 2 |
| 463 | 20231214 | 124600 | 2572547135 | 4410 | 4410 | 4410 | 4410 | 0 |
| 464 | 20231214 | 124500 | 2572547135 | 4410 | 4400 | 4410 | 4400 | 2 |
| 465 | 20231214 | 124400 | 2572538325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 466 | 20231214 | 124300 | 2572538325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 467 | 20231214 | 124200 | 2572538325 | 4410 | 4410 | 4410 | 4410 | 0 |
| 468 | 20231214 | 124100 | 2572538325 | 4410 | 4410 | 4410 | 4410 | 30 |
| 469 | 20231214 | 124000 | 2572406025 | 4410 | 4420 | 4420 | 4410 | 124 |
| 470 | 20231214 | 123900 | 2571859145 | 4420 | 4405 | 4420 | 4405 | 613 |
| 471 | 20231214 | 123800 | 2569154555 | 4400 | 4395 | 4400 | 4395 | 1865 |
| 472 | 20231214 | 123700 | 2560951795 | 4390 | 4390 | 4390 | 4390 | 1949 |
| 473 | 20231214 | 123600 | 2552395685 | 4390 | 4390 | 4390 | 4390 | 352 |
| 474 | 20231214 | 123500 | 2550850405 | 4390 | 4390 | 4390 | 4390 | 813 |
| 475 | 20231214 | 123400 | 2547281335 | 4385 | 4385 | 4385 | 4385 | 9 |
| 476 | 20231214 | 123300 | 2547241870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 477 | 20231214 | 123200 | 2547241870 | 4385 | 4390 | 4390 | 4385 | 220 |
| 478 | 20231214 | 123100 | 2546277120 | 4390 | 4385 | 4390 | 4385 | 121 |
| 479 | 20231214 | 123000 | 2545746530 | 4385 | 4380 | 4385 | 4380 | 130 |
| 480 | 20231214 | 122900 | 2545177030 | 4380 | 4390 | 4390 | 4380 | 39 |
| 481 | 20231214 | 122800 | 2545006110 | 4390 | 4390 | 4390 | 4390 | 0 |
| 482 | 20231214 | 122700 | 2545006110 | 4390 | 4390 | 4390 | 4390 | 1 |
| 483 | 20231214 | 122600 | 2545001720 | 4390 | 4390 | 4390 | 4390 | 1 |
| 484 | 20231214 | 122500 | 2544997330 | 4380 | 4380 | 4380 | 4380 | 9 |
| 485 | 20231214 | 122400 | 2544957910 | 4380 | 4385 | 4385 | 4380 | 20 |
| 486 | 20231214 | 122300 | 2544870260 | 4375 | 4375 | 4375 | 4375 | 0 |
| 487 | 20231214 | 122200 | 2544870260 | 4375 | 4380 | 4380 | 4375 | 1924 |
| 488 | 20231214 | 122100 | 2536448240 | 4380 | 4390 | 4390 | 4380 | 121 |
| 489 | 20231214 | 122000 | 2535918250 | 4380 | 4390 | 4390 | 4380 | 98 |
| 490 | 20231214 | 121900 | 2535488700 | 4390 | 4390 | 4390 | 4390 | 50 |
| 491 | 20231214 | 121800 | 2535269200 | 4390 | 4390 | 4390 | 4390 | 31 |
| 492 | 20231214 | 121700 | 2535133110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 493 | 20231214 | 121600 | 2535133110 | 4375 | 4375 | 4375 | 4375 | 200 |
| 494 | 20231214 | 121500 | 2534258110 | 4390 | 4375 | 4390 | 4375 | 209 |
| 495 | 20231214 | 121400 | 2533343720 | 4390 | 4380 | 4390 | 4375 | 238 |
| 496 | 20231214 | 121300 | 2532302450 | 4385 | 4375 | 4385 | 4375 | 110 |
| 497 | 20231214 | 121200 | 2531820190 | 4375 | 4385 | 4385 | 4375 | 46 |
| 498 | 20231214 | 121100 | 2531618865 | 4385 | 4385 | 4385 | 4385 | 0 |
| 499 | 20231214 | 121000 | 2531618865 | 4385 | 4375 | 4385 | 4375 | 50 |
| 500 | 20231214 | 120900 | 2531399965 | 4375 | 4375 | 4375 | 4375 | 74 |
| 501 | 20231214 | 120800 | 2531076215 | 4370 | 4370 | 4370 | 4370 | 45 |
| 502 | 20231214 | 120700 | 2530879565 | 4370 | 4370 | 4370 | 4370 | 10 |
| 503 | 20231214 | 120600 | 2530835865 | 4370 | 4365 | 4370 | 4365 | 316 |
| 504 | 20231214 | 120500 | 2529455505 | 4370 | 4365 | 4370 | 4365 | 196 |
| 505 | 20231214 | 120400 | 2528599960 | 4365 | 4365 | 4365 | 4365 | 9 |
| 506 | 20231214 | 120300 | 2528560675 | 4360 | 4360 | 4360 | 4360 | 164 |
| 507 | 20231214 | 120200 | 2527845635 | 4355 | 4355 | 4355 | 4355 | 0 |
| 508 | 20231214 | 120100 | 2527845635 | 4355 | 4355 | 4360 | 4355 | 228 |
| 509 | 20231214 | 120000 | 2526852265 | 4355 | 4355 | 4355 | 4355 | 0 |
| 510 | 20231214 | 115900 | 2526852265 | 4355 | 4360 | 4370 | 4355 | 171 |
| 511 | 20231214 | 115800 | 2526107530 | 4355 | 4355 | 4355 | 4355 | 1129 |
| 512 | 20231214 | 115700 | 2521190735 | 4355 | 4360 | 4360 | 4355 | 40 |
| 513 | 20231214 | 115600 | 2521016435 | 4355 | 4355 | 4355 | 4355 | 0 |
| 514 | 20231214 | 115500 | 2521016435 | 4355 | 4380 | 4380 | 4355 | 102 |
| 515 | 20231214 | 115400 | 2520569725 | 4380 | 4350 | 4380 | 4350 | 2017 |
| 516 | 20231214 | 115300 | 2511735745 | 4350 | 4380 | 4380 | 4335 | 13951 |
| 517 | 20231214 | 115200 | 2450999080 | 4385 | 4380 | 4385 | 4380 | 119 |
| 518 | 20231214 | 115100 | 2450477810 | 4380 | 4380 | 4380 | 4380 | 20 |
| 519 | 20231214 | 115000 | 2450390210 | 4395 | 4395 | 4395 | 4395 | 0 |
| 520 | 20231214 | 114900 | 2450390210 | 4395 | 4395 | 4395 | 4395 | 900 |
| 521 | 20231214 | 114800 | 2446434710 | 4395 | 4390 | 4395 | 4390 | 117 |
| 522 | 20231214 | 114700 | 2445920995 | 4400 | 4400 | 4400 | 4400 | 0 |
| 523 | 20231214 | 114600 | 2445920995 | 4400 | 4380 | 4400 | 4380 | 10 |
| 524 | 20231214 | 114500 | 2445877175 | 4380 | 4380 | 4380 | 4380 | 5 |
| 525 | 20231214 | 114400 | 2445855275 | 4400 | 4400 | 4400 | 4400 | 49 |
| 526 | 20231214 | 114300 | 2445639675 | 4400 | 4395 | 4400 | 4395 | 23 |
| 527 | 20231214 | 114200 | 2445538585 | 4395 | 4380 | 4395 | 4380 | 65 |
| 528 | 20231214 | 114100 | 2445253870 | 4385 | 4380 | 4400 | 4380 | 19 |
| 529 | 20231214 | 114000 | 2445170530 | 4400 | 4400 | 4400 | 4400 | 4 |
| 530 | 20231214 | 113900 | 2445152930 | 4400 | 4400 | 4400 | 4380 | 650 |
| 531 | 20231214 | 113800 | 2442297220 | 4405 | 4395 | 4405 | 4390 | 528 |
| 532 | 20231214 | 113700 | 2439977390 | 4395 | 4390 | 4395 | 4390 | 422 |
| 533 | 20231214 | 113600 | 2438124560 | 4390 | 4390 | 4390 | 4390 | 227 |
| 534 | 20231214 | 113500 | 2437128030 | 4390 | 4385 | 4390 | 4385 | 1159 |
| 535 | 20231214 | 113400 | 2432040590 | 4385 | 4380 | 4385 | 4380 | 1474 |
| 536 | 20231214 | 113300 | 2425577175 | 4380 | 4380 | 4380 | 4380 | 129 |
| 537 | 20231214 | 113200 | 2425012155 | 4380 | 4385 | 4385 | 4380 | 462 |
| 538 | 20231214 | 113100 | 2422987845 | 4385 | 4390 | 4390 | 4385 | 678 |
| 539 | 20231214 | 113000 | 2420014320 | 4390 | 4365 | 4390 | 4365 | 346 |
| 540 | 20231214 | 112900 | 2418495480 | 4390 | 4365 | 4390 | 4365 | 222 |
| 541 | 20231214 | 112800 | 2417521865 | 4360 | 4360 | 4360 | 4360 | 79 |
| 542 | 20231214 | 112700 | 2417177425 | 4365 | 4360 | 4365 | 4360 | 166 |
| 543 | 20231214 | 112600 | 2416453660 | 4360 | 4365 | 4365 | 4360 | 162 |
| 544 | 20231214 | 112500 | 2415747325 | 4360 | 4360 | 4360 | 4360 | 9 |
| 545 | 20231214 | 112400 | 2415708085 | 4360 | 4355 | 4365 | 4350 | 1073 |
| 546 | 20231214 | 112300 | 2411038415 | 4350 | 4355 | 4355 | 4350 | 3995 |
| 547 | 20231214 | 112200 | 2393655640 | 4355 | 4360 | 4360 | 4355 | 733 |
| 548 | 20231214 | 112100 | 2390462495 | 4365 | 4365 | 4365 | 4365 | 60 |
| 549 | 20231214 | 112000 | 2390200595 | 4375 | 4370 | 4375 | 4360 | 1647 |
| 550 | 20231214 | 111900 | 2383017375 | 4375 | 4360 | 4375 | 4360 | 112 |
| 551 | 20231214 | 111800 | 2382528025 | 4360 | 4380 | 4380 | 4360 | 743 |
| 552 | 20231214 | 111700 | 2379283375 | 4380 | 4380 | 4380 | 4380 | 380 |
| 553 | 20231214 | 111600 | 2377618975 | 4380 | 4385 | 4390 | 4380 | 526 |
| 554 | 20231214 | 111500 | 2375312690 | 4390 | 4385 | 4390 | 4385 | 1254 |
| 555 | 20231214 | 111400 | 2369813890 | 4390 | 4390 | 4390 | 4390 | 0 |
| 556 | 20231214 | 111300 | 2369813890 | 4390 | 4385 | 4390 | 4385 | 10 |
| 557 | 20231214 | 111200 | 2369770035 | 4385 | 4390 | 4390 | 4385 | 530 |
| 558 | 20231214 | 111100 | 2367445835 | 4385 | 4390 | 4390 | 4385 | 601 |
| 559 | 20231214 | 111000 | 2364809690 | 4390 | 4390 | 4390 | 4385 | 864 |
| 560 | 20231214 | 110900 | 2361018810 | 4390 | 4380 | 4390 | 4380 | 337 |
| 561 | 20231214 | 110800 | 2359540590 | 4370 | 4365 | 4370 | 4365 | 46 |
| 562 | 20231214 | 110700 | 2359339780 | 4365 | 4380 | 4380 | 4345 | 5254 |
| 563 | 20231214 | 110600 | 2336454740 | 4375 | 4375 | 4375 | 4375 | 45 |
| 564 | 20231214 | 110500 | 2336257865 | 4375 | 4375 | 4375 | 4375 | 220 |
| 565 | 20231214 | 110400 | 2335295365 | 4375 | 4380 | 4395 | 4375 | 442 |
| 566 | 20231214 | 110300 | 2333361340 | 4395 | 4385 | 4395 | 4385 | 108 |
| 567 | 20231214 | 110200 | 2332887680 | 4385 | 4400 | 4400 | 4385 | 25 |
| 568 | 20231214 | 110100 | 2332777930 | 4395 | 4385 | 4395 | 4375 | 176 |
| 569 | 20231214 | 110000 | 2332006000 | 4385 | 4370 | 4385 | 4365 | 76 |
| 570 | 20231214 | 105900 | 2331674000 | 4360 | 4365 | 4365 | 4360 | 2289 |
| 571 | 20231214 | 105800 | 2321691290 | 4365 | 4385 | 4385 | 4365 | 13367 |
| 572 | 20231214 | 105700 | 2263127555 | 4390 | 4390 | 4390 | 4385 | 162 |
| 573 | 20231214 | 105600 | 2262416405 | 4390 | 4390 | 4390 | 4390 | 1330 |
| 574 | 20231214 | 105500 | 2256577705 | 4395 | 4390 | 4395 | 4390 | 173 |
| 575 | 20231214 | 105400 | 2255818230 | 4390 | 4390 | 4390 | 4390 | 783 |
| 576 | 20231214 | 105300 | 2252380860 | 4395 | 4400 | 4400 | 4395 | 217 |
| 577 | 20231214 | 105200 | 2251426645 | 4400 | 4400 | 4400 | 4400 | 1196 |
| 578 | 20231214 | 105100 | 2246164245 | 4400 | 4405 | 4410 | 4400 | 1474 |
| 579 | 20231214 | 105000 | 2239676130 | 4405 | 4405 | 4405 | 4405 | 677 |
| 580 | 20231214 | 104900 | 2236693945 | 4410 | 4405 | 4410 | 4405 | 219 |
| 581 | 20231214 | 104800 | 2235729085 | 4410 | 4405 | 4410 | 4405 | 38 |
| 582 | 20231214 | 104700 | 2235561690 | 4405 | 4415 | 4415 | 4405 | 642 |
| 583 | 20231214 | 104600 | 2232732365 | 4410 | 4410 | 4410 | 4410 | 126 |
| 584 | 20231214 | 104500 | 2232176705 | 4410 | 4390 | 4410 | 4390 | 1959 |
| 585 | 20231214 | 104400 | 2223554240 | 4390 | 4390 | 4395 | 4385 | 1778 |
| 586 | 20231214 | 104300 | 2215750700 | 4390 | 4390 | 4390 | 4390 | 411 |
| 587 | 20231214 | 104200 | 2213946410 | 4390 | 4385 | 4390 | 4385 | 620 |
| 588 | 20231214 | 104100 | 2211227590 | 4385 | 4385 | 4390 | 4385 | 996 |
| 589 | 20231214 | 104000 | 2206859130 | 4390 | 4385 | 4390 | 4385 | 113 |
| 590 | 20231214 | 103900 | 2206363510 | 4390 | 4385 | 4390 | 4385 | 1992 |
| 591 | 20231214 | 103800 | 2197626475 | 4385 | 4390 | 4390 | 4385 | 1097 |
| 592 | 20231214 | 103700 | 2192812660 | 4390 | 4385 | 4390 | 4385 | 850 |
| 593 | 20231214 | 103600 | 2189082310 | 4385 | 4380 | 4390 | 4375 | 3131 |
| 594 | 20231214 | 103500 | 2175370495 | 4375 | 4395 | 4395 | 4375 | 1922 |
| 595 | 20231214 | 103400 | 2166946255 | 4395 | 4390 | 4395 | 4370 | 6486 |
| 596 | 20231214 | 103300 | 2138542695 | 4395 | 4420 | 4420 | 4390 | 6278 |
| 597 | 20231214 | 103200 | 2110920085 | 4415 | 4435 | 4440 | 4415 | 3711 |
| 598 | 20231214 | 103100 | 2094517000 | 4440 | 4415 | 4445 | 4415 | 2051 |
| 599 | 20231214 | 103000 | 2085443640 | 4415 | 4420 | 4430 | 4415 | 3785 |
| 600 | 20231214 | 102900 | 2068715300 | 4420 | 4435 | 4440 | 4420 | 6351 |
| 601 | 20231214 | 102800 | 2040618380 | 4435 | 4440 | 4440 | 4430 | 7607 |
| 602 | 20231214 | 102700 | 2006882480 | 4440 | 4450 | 4475 | 4440 | 3087 |
| 603 | 20231214 | 102600 | 1993164550 | 4475 | 4440 | 4475 | 4440 | 1893 |
| 604 | 20231214 | 102500 | 1984703190 | 4435 | 4465 | 4470 | 4435 | 7717 |
| 605 | 20231214 | 102400 | 1950365125 | 4470 | 4465 | 4490 | 4460 | 1030 |
| 606 | 20231214 | 102300 | 1945764810 | 4465 | 4445 | 4495 | 4445 | 3817 |
| 607 | 20231214 | 102200 | 1928700730 | 4460 | 4505 | 4505 | 4435 | 16963 |
| 608 | 20231214 | 102100 | 1852929940 | 4505 | 4500 | 4520 | 4490 | 7168 |
| 609 | 20231214 | 102000 | 1820653025 | 4520 | 4515 | 4530 | 4495 | 6340 |
| 610 | 20231214 | 101900 | 1792048255 | 4520 | 4495 | 4530 | 4485 | 17607 |
| 611 | 20231214 | 101800 | 1712725100 | 4495 | 4530 | 4565 | 4490 | 33239 |
| 612 | 20231214 | 101700 | 1562265645 | 4530 | 4480 | 4530 | 4455 | 37081 |
| 613 | 20231214 | 101600 | 1395345235 | 4485 | 4490 | 4500 | 4390 | 44381 |
| 614 | 20231214 | 101500 | 1197880305 | 4500 | 4595 | 4595 | 4485 | 53123 |
| 615 | 20231214 | 101400 | 956808400 | 4595 | 4450 | 4650 | 4450 | 136715 |
| 616 | 20231214 | 101300 | 331552650 | 4450 | 4455 | 4455 | 4450 | 3486 |
| 617 | 20231214 | 101200 | 316034190 | 4455 | 4450 | 4460 | 4450 | 779 |
| 618 | 20231214 | 101100 | 312563545 | 4450 | 4455 | 4455 | 4450 | 6725 |
| 619 | 20231214 | 101000 | 282632035 | 4455 | 4460 | 4460 | 4455 | 621 |
| 620 | 20231214 | 100900 | 279865430 | 4460 | 4460 | 4460 | 4460 | 0 |
| 621 | 20231214 | 100800 | 279865430 | 4460 | 4460 | 4460 | 4460 | 158 |
| 622 | 20231214 | 100700 | 279160750 | 4460 | 4460 | 4460 | 4460 | 955 |
| 623 | 20231214 | 100600 | 274901450 | 4460 | 4460 | 4465 | 4460 | 247 |
| 624 | 20231214 | 100500 | 273799720 | 4460 | 4460 | 4460 | 4460 | 68 |
| 625 | 20231214 | 100400 | 273496440 | 4460 | 4450 | 4460 | 4450 | 761 |
| 626 | 20231214 | 100300 | 270109970 | 4450 | 4435 | 4455 | 4435 | 4204 |
| 627 | 20231214 | 100200 | 251401000 | 4440 | 4450 | 4455 | 4440 | 6152 |
| 628 | 20231214 | 100100 | 224024745 | 4450 | 4450 | 4455 | 4450 | 1160 |
| 629 | 20231214 | 100000 | 218861610 | 4450 | 4450 | 4455 | 4450 | 562 |
| 630 | 20231214 | 095900 | 216360225 | 4450 | 4460 | 4460 | 4450 | 1254 |
| 631 | 20231214 | 095800 | 210772385 | 4465 | 4465 | 4465 | 4460 | 52 |
| 632 | 20231214 | 095700 | 210540210 | 4465 | 4455 | 4465 | 4455 | 812 |
| 633 | 20231214 | 095600 | 206919655 | 4460 | 4455 | 4460 | 4450 | 1685 |
| 634 | 20231214 | 095500 | 199414580 | 4455 | 4485 | 4485 | 4455 | 910 |
| 635 | 20231214 | 095400 | 195344645 | 4485 | 4445 | 4485 | 4445 | 5236 |
| 636 | 20231214 | 095300 | 171962980 | 4445 | 4450 | 4455 | 4435 | 2569 |
| 637 | 20231214 | 095200 | 160551195 | 4445 | 4455 | 4455 | 4445 | 1266 |
| 638 | 20231214 | 095100 | 154918295 | 4455 | 4440 | 4455 | 4430 | 1266 |
| 639 | 20231214 | 095000 | 149293375 | 4445 | 4420 | 4450 | 4420 | 8104 |
| 640 | 20231214 | 094900 | 113340890 | 4420 | 4400 | 4420 | 4400 | 416 |
| 641 | 20231214 | 094800 | 111504890 | 4400 | 4405 | 4410 | 4400 | 1786 |
| 642 | 20231214 | 094700 | 103642255 | 4405 | 4400 | 4405 | 4400 | 1374 |
| 643 | 20231214 | 094600 | 97596645 | 4405 | 4400 | 4405 | 4400 | 11 |
| 644 | 20231214 | 094500 | 97548195 | 4405 | 4400 | 4405 | 4400 | 60 |
| 645 | 20231214 | 094400 | 97283945 | 4400 | 4395 | 4400 | 4395 | 688 |
| 646 | 20231214 | 094300 | 94256895 | 4400 | 4400 | 4400 | 4400 | 0 |
| 647 | 20231214 | 094200 | 94256895 | 4400 | 4380 | 4400 | 4380 | 56 |
| 648 | 20231214 | 094100 | 94010695 | 4395 | 4380 | 4395 | 4380 | 2398 |
| 649 | 20231214 | 094000 | 83476375 | 4380 | 4385 | 4385 | 4380 | 1005 |
| 650 | 20231214 | 093900 | 79070820 | 4390 | 4385 | 4390 | 4385 | 925 |
| 651 | 20231214 | 093800 | 75013915 | 4390 | 4385 | 4390 | 4380 | 1160 |
| 652 | 20231214 | 093700 | 69926560 | 4390 | 4390 | 4390 | 4390 | 3 |
| 653 | 20231214 | 093600 | 69913390 | 4390 | 4400 | 4400 | 4390 | 11 |
| 654 | 20231214 | 093500 | 69865090 | 4390 | 4405 | 4405 | 4390 | 71 |
| 655 | 20231214 | 093400 | 69553355 | 4405 | 4395 | 4405 | 4390 | 187 |
| 656 | 20231214 | 093300 | 68731715 | 4395 | 4395 | 4395 | 4395 | 5 |
| 657 | 20231214 | 093200 | 68709740 | 4395 | 4405 | 4405 | 4395 | 272 |
| 658 | 20231214 | 093100 | 67514000 | 4405 | 4405 | 4405 | 4405 | 1 |
| 659 | 20231214 | 093000 | 67509595 | 4405 | 4405 | 4405 | 4405 | 410 |
| 660 | 20231214 | 092900 | 65703545 | 4390 | 4405 | 4405 | 4390 | 314 |
| 661 | 20231214 | 092800 | 64323465 | 4400 | 4400 | 4400 | 4400 | 9 |
| 662 | 20231214 | 092700 | 64283865 | 4400 | 4390 | 4400 | 4390 | 831 |
| 663 | 20231214 | 092600 | 60633035 | 4390 | 4380 | 4390 | 4375 | 495 |
| 664 | 20231214 | 092500 | 58467090 | 4380 | 4380 | 4380 | 4380 | 19 |
| 665 | 20231214 | 092400 | 58383870 | 4375 | 4375 | 4375 | 4375 | 0 |
| 666 | 20231214 | 092300 | 58383870 | 4375 | 4390 | 4390 | 4375 | 59 |
| 667 | 20231214 | 092200 | 58125125 | 4385 | 4380 | 4395 | 4380 | 64 |
| 668 | 20231214 | 092100 | 57844280 | 4380 | 4380 | 4380 | 4380 | 405 |
| 669 | 20231214 | 092000 | 56070380 | 4380 | 4390 | 4390 | 4380 | 313 |
| 670 | 20231214 | 091900 | 54697305 | 4390 | 4390 | 4390 | 4390 | 363 |
| 671 | 20231214 | 091800 | 53103735 | 4390 | 4390 | 4400 | 4390 | 55 |
| 672 | 20231214 | 091700 | 52862265 | 4390 | 4400 | 4400 | 4390 | 508 |
| 673 | 20231214 | 091600 | 50627465 | 4400 | 4400 | 4400 | 4400 | 1 |
| 674 | 20231214 | 091500 | 50623065 | 4405 | 4400 | 4405 | 4400 | 783 |
| 675 | 20231214 | 091400 | 47177250 | 4400 | 4400 | 4400 | 4400 | 41 |
| 676 | 20231214 | 091300 | 46996850 | 4400 | 4385 | 4400 | 4385 | 417 |
| 677 | 20231214 | 091200 | 45164495 | 4385 | 4390 | 4390 | 4385 | 638 |
| 678 | 20231214 | 091100 | 42365560 | 4390 | 4385 | 4390 | 4385 | 103 |
| 679 | 20231214 | 091000 | 41913710 | 4385 | 4380 | 4385 | 4380 | 459 |
| 680 | 20231214 | 090900 | 39902940 | 4385 | 4385 | 4385 | 4385 | 40 |
| 681 | 20231214 | 090800 | 39727540 | 4385 | 4390 | 4390 | 4385 | 165 |
| 682 | 20231214 | 090700 | 39003195 | 4390 | 4385 | 4390 | 4385 | 311 |
| 683 | 20231214 | 090600 | 37639455 | 4390 | 4390 | 4390 | 4390 | 0 |
| 684 | 20231214 | 090500 | 37639455 | 4390 | 4390 | 4390 | 4390 | 0 |
| 685 | 20231214 | 090400 | 37639455 | 4390 | 4395 | 4395 | 4390 | 975 |
| 686 | 20231214 | 090300 | 33354380 | 4400 | 4390 | 4405 | 4390 | 1222 |
| 687 | 20231214 | 090200 | 27979005 | 4405 | 4395 | 4415 | 4390 | 989 |
| 688 | 20231214 | 090100 | 23631015 | 4390 | 4360 | 4390 | 4360 | 410 |
| 689 | 20231214 | 090000 | 21836600 | 4360 | 4360 | 4360 | 4360 | 3610 |