35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 3 | 20231215 | 205200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20231215 | 205100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20231215 | 205000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20231215 | 204900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20231215 | 204800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20231215 | 204700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20231215 | 204600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20231215 | 204500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20231215 | 204400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20231215 | 204300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20231215 | 204200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20231215 | 204100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20231215 | 204000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20231215 | 203900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20231215 | 203800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20231215 | 203700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20231215 | 203600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20231215 | 203500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20231215 | 203400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20231215 | 203300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20231215 | 203200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20231215 | 203100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20231215 | 203000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20231215 | 202900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20231215 | 202800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20231215 | 202700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20231215 | 202600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20231215 | 202500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20231215 | 202400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20231215 | 202300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 33 | 20231215 | 202200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20231215 | 202100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20231215 | 202000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20231215 | 201900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20231215 | 201800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20231215 | 201700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20231215 | 201600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20231215 | 201500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20231215 | 201400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20231215 | 201300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20231215 | 201200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20231215 | 201100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20231215 | 201000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20231215 | 200900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20231215 | 200800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20231215 | 200700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20231215 | 200600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20231215 | 200500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20231215 | 200400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20231215 | 200300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20231215 | 200200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20231215 | 200100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20231215 | 200000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20231215 | 195900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20231215 | 195800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20231215 | 195700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20231215 | 195600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20231215 | 195500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20231215 | 195400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20231215 | 195300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 63 | 20231215 | 195200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20231215 | 195100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20231215 | 195000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20231215 | 194900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20231215 | 194800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20231215 | 194700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20231215 | 194600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20231215 | 194500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20231215 | 194400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20231215 | 194300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20231215 | 194200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20231215 | 194100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20231215 | 194000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20231215 | 193900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20231215 | 193800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20231215 | 193700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20231215 | 193600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20231215 | 193500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20231215 | 193400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20231215 | 193300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20231215 | 193200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20231215 | 193100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20231215 | 193000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20231215 | 192900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20231215 | 192800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20231215 | 192700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20231215 | 192600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20231215 | 192500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20231215 | 192400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20231215 | 192300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 93 | 20231215 | 192200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20231215 | 192100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20231215 | 192000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20231215 | 191900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20231215 | 191800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20231215 | 191700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20231215 | 191600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20231215 | 191500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20231215 | 191400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20231215 | 191300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20231215 | 191200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20231215 | 191100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20231215 | 191000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20231215 | 190900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20231215 | 190800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20231215 | 190700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20231215 | 190600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20231215 | 190500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20231215 | 190400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20231215 | 190300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20231215 | 190200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20231215 | 190100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20231215 | 190000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20231215 | 185900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20231215 | 185800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20231215 | 185700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20231215 | 185600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20231215 | 185500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20231215 | 185400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20231215 | 185300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 123 | 20231215 | 185200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20231215 | 185100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20231215 | 185000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20231215 | 184900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20231215 | 184800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20231215 | 184700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20231215 | 184600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20231215 | 184500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20231215 | 184400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20231215 | 184300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20231215 | 184200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20231215 | 184100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20231215 | 184000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20231215 | 183900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20231215 | 183800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20231215 | 183700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20231215 | 183600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20231215 | 183500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20231215 | 183400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20231215 | 183300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20231215 | 183200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20231215 | 183100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20231215 | 183000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20231215 | 182900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20231215 | 182800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20231215 | 182700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20231215 | 182600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20231215 | 182500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20231215 | 182400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20231215 | 182300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 153 | 20231215 | 182200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20231215 | 182100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20231215 | 182000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20231215 | 181900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20231215 | 181800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20231215 | 181700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20231215 | 181600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20231215 | 181500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20231215 | 181400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20231215 | 181300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20231215 | 181200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20231215 | 181100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20231215 | 181000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20231215 | 180900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20231215 | 180800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20231215 | 180700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20231215 | 180600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20231215 | 180500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20231215 | 180400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20231215 | 180300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20231215 | 180200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20231215 | 180100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20231215 | 180000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20231215 | 175900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20231215 | 175800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20231215 | 175700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20231215 | 175600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20231215 | 175500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20231215 | 175400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20231215 | 175300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 183 | 20231215 | 175200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20231215 | 175100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20231215 | 175000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20231215 | 174900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20231215 | 174800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20231215 | 174700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20231215 | 174600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20231215 | 174500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20231215 | 174400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20231215 | 174300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20231215 | 174200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20231215 | 174100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20231215 | 174000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20231215 | 173900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20231215 | 173800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20231215 | 173700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20231215 | 173600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20231215 | 173500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20231215 | 173400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20231215 | 173300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20231215 | 173200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20231215 | 173100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20231215 | 173000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20231215 | 172900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20231215 | 172800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20231215 | 172700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20231215 | 172600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20231215 | 172500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20231215 | 172400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20231215 | 172300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 213 | 20231215 | 172200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20231215 | 172100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20231215 | 172000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20231215 | 171900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20231215 | 171800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20231215 | 171700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20231215 | 171600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20231215 | 171500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20231215 | 171400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20231215 | 171300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20231215 | 171200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20231215 | 171100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20231215 | 171000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20231215 | 170900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20231215 | 170800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20231215 | 170700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20231215 | 170600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20231215 | 170500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20231215 | 170400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20231215 | 170300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20231215 | 170200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20231215 | 170100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20231215 | 170000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20231215 | 165900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20231215 | 165800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20231215 | 165700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20231215 | 165600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20231215 | 165500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20231215 | 165400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20231215 | 165300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 243 | 20231215 | 165200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20231215 | 165100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20231215 | 165000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20231215 | 164900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20231215 | 164800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20231215 | 164700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20231215 | 164600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20231215 | 164500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20231215 | 164400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20231215 | 164300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 253 | 20231215 | 164200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 254 | 20231215 | 164100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 255 | 20231215 | 164000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20231215 | 163900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20231215 | 163800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 258 | 20231215 | 163700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20231215 | 163600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 260 | 20231215 | 163500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 261 | 20231215 | 163400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 262 | 20231215 | 163300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 263 | 20231215 | 163200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 264 | 20231215 | 163100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 265 | 20231215 | 163000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 266 | 20231215 | 162900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 267 | 20231215 | 162800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 268 | 20231215 | 162700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 269 | 20231215 | 162600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20231215 | 162500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20231215 | 162400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20231215 | 162300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 273 | 20231215 | 162200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20231215 | 162100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20231215 | 162000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20231215 | 161900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20231215 | 161800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20231215 | 161700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 279 | 20231215 | 161600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20231215 | 161500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 281 | 20231215 | 161400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20231215 | 161300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20231215 | 161200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 284 | 20231215 | 161100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 285 | 20231215 | 161000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 286 | 20231215 | 160900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 287 | 20231215 | 160800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 288 | 20231215 | 160700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 289 | 20231215 | 160600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 290 | 20231215 | 160500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 291 | 20231215 | 160400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 292 | 20231215 | 160300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 293 | 20231215 | 160200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 294 | 20231215 | 160100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 295 | 20231215 | 160000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 296 | 20231215 | 155900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 297 | 20231215 | 155800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 298 | 20231215 | 155700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 299 | 20231215 | 155600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 300 | 20231215 | 155500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 301 | 20231215 | 155400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 302 | 20231215 | 155300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 303 | 20231215 | 155200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 304 | 20231215 | 155100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 305 | 20231215 | 155000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 306 | 20231215 | 154900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 307 | 20231215 | 154800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 308 | 20231215 | 154700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 309 | 20231215 | 154600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 310 | 20231215 | 154500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 311 | 20231215 | 154400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 312 | 20231215 | 154300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 313 | 20231215 | 154200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 314 | 20231215 | 154100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 315 | 20231215 | 154000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 316 | 20231215 | 153900 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 317 | 20231215 | 153800 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 318 | 20231215 | 153700 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 319 | 20231215 | 153600 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 320 | 20231215 | 153500 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 321 | 20231215 | 153400 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 322 | 20231215 | 153300 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 323 | 20231215 | 153200 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 324 | 20231215 | 153100 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 0 |
| 325 | 20231215 | 153000 | 2791225305 | 3915 | 3915 | 3915 | 3915 | 8631 |
| 326 | 20231215 | 152900 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 327 | 20231215 | 152800 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 328 | 20231215 | 152700 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 329 | 20231215 | 152600 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 330 | 20231215 | 152500 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 331 | 20231215 | 152400 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 332 | 20231215 | 152300 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 333 | 20231215 | 152200 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 334 | 20231215 | 152100 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 335 | 20231215 | 152000 | 2757434940 | 3940 | 3940 | 3940 | 3940 | 0 |
| 336 | 20231215 | 151900 | 2757434940 | 3940 | 3945 | 3945 | 3930 | 170 |
| 337 | 20231215 | 151800 | 2756766445 | 3945 | 3945 | 3945 | 3930 | 3346 |
| 338 | 20231215 | 151700 | 2743580010 | 3945 | 3940 | 3945 | 3940 | 2216 |
| 339 | 20231215 | 151600 | 2734848935 | 3940 | 3935 | 3940 | 3935 | 3576 |
| 340 | 20231215 | 151500 | 2720775080 | 3935 | 3935 | 3935 | 3930 | 1016 |
| 341 | 20231215 | 151400 | 2716779620 | 3935 | 3930 | 3935 | 3925 | 1648 |
| 342 | 20231215 | 151300 | 2710302420 | 3930 | 3925 | 3935 | 3925 | 7849 |
| 343 | 20231215 | 151200 | 2679454840 | 3930 | 3925 | 3930 | 3925 | 497 |
| 344 | 20231215 | 151100 | 2677502070 | 3925 | 3930 | 3930 | 3925 | 556 |
| 345 | 20231215 | 151000 | 2675317000 | 3930 | 3930 | 3930 | 3920 | 413 |
| 346 | 20231215 | 150900 | 2673693960 | 3930 | 3930 | 3930 | 3930 | 158 |
| 347 | 20231215 | 150800 | 2673073020 | 3925 | 3925 | 3925 | 3910 | 1031 |
| 348 | 20231215 | 150700 | 2669032355 | 3925 | 3925 | 3925 | 3900 | 666 |
| 349 | 20231215 | 150600 | 2666423000 | 3925 | 3925 | 3925 | 3925 | 507 |
| 350 | 20231215 | 150500 | 2664433025 | 3925 | 3925 | 3925 | 3900 | 4741 |
| 351 | 20231215 | 150400 | 2645872990 | 3925 | 3930 | 3930 | 3925 | 867 |
| 352 | 20231215 | 150300 | 2642467990 | 3930 | 3925 | 3930 | 3925 | 226 |
| 353 | 20231215 | 150200 | 2641580930 | 3920 | 3925 | 3930 | 3920 | 9089 |
| 354 | 20231215 | 150100 | 2605947590 | 3925 | 3925 | 3930 | 3920 | 445 |
| 355 | 20231215 | 150000 | 2604200610 | 3920 | 3935 | 3935 | 3920 | 765 |
| 356 | 20231215 | 145900 | 2601201745 | 3935 | 3930 | 3935 | 3920 | 2853 |
| 357 | 20231215 | 145800 | 2590004790 | 3930 | 3935 | 3935 | 3930 | 1642 |
| 358 | 20231215 | 145700 | 2583550200 | 3935 | 3935 | 3935 | 3935 | 707 |
| 359 | 20231215 | 145600 | 2580768155 | 3935 | 3935 | 3935 | 3930 | 3020 |
| 360 | 20231215 | 145500 | 2568897510 | 3930 | 3930 | 3935 | 3925 | 1429 |
| 361 | 20231215 | 145400 | 2563286470 | 3930 | 3930 | 3930 | 3930 | 670 |
| 362 | 20231215 | 145300 | 2560653370 | 3925 | 3935 | 3935 | 3925 | 2126 |
| 363 | 20231215 | 145200 | 2552296170 | 3935 | 3935 | 3940 | 3935 | 867 |
| 364 | 20231215 | 145100 | 2548884025 | 3930 | 3930 | 3930 | 3930 | 349 |
| 365 | 20231215 | 145000 | 2547512455 | 3940 | 3935 | 3940 | 3935 | 2384 |
| 366 | 20231215 | 144900 | 2538129395 | 3940 | 3940 | 3945 | 3940 | 4028 |
| 367 | 20231215 | 144800 | 2522256780 | 3945 | 3945 | 3945 | 3940 | 2326 |
| 368 | 20231215 | 144700 | 2513089710 | 3945 | 3940 | 3945 | 3940 | 1839 |
| 369 | 20231215 | 144600 | 2505839475 | 3945 | 3940 | 3945 | 3940 | 401 |
| 370 | 20231215 | 144500 | 2504259525 | 3940 | 3945 | 3945 | 3940 | 547 |
| 371 | 20231215 | 144400 | 2502102315 | 3945 | 3940 | 3945 | 3940 | 972 |
| 372 | 20231215 | 144300 | 2498270400 | 3945 | 3950 | 3950 | 3940 | 911 |
| 373 | 20231215 | 144200 | 2494677005 | 3950 | 3940 | 3950 | 3935 | 4435 |
| 374 | 20231215 | 144100 | 2477188060 | 3940 | 3935 | 3940 | 3935 | 1455 |
| 375 | 20231215 | 144000 | 2471462505 | 3935 | 3925 | 3935 | 3920 | 5815 |
| 376 | 20231215 | 143900 | 2448605065 | 3925 | 3930 | 3930 | 3920 | 1639 |
| 377 | 20231215 | 143800 | 2442172645 | 3930 | 3935 | 3935 | 3920 | 1038 |
| 378 | 20231215 | 143700 | 2438093020 | 3935 | 3925 | 3935 | 3925 | 2969 |
| 379 | 20231215 | 143600 | 2426434655 | 3940 | 3940 | 3940 | 3930 | 1442 |
| 380 | 20231215 | 143500 | 2420755675 | 3940 | 3940 | 3940 | 3940 | 2264 |
| 381 | 20231215 | 143400 | 2411835515 | 3940 | 3935 | 3940 | 3935 | 3012 |
| 382 | 20231215 | 143300 | 2399976450 | 3935 | 3920 | 3935 | 3915 | 3491 |
| 383 | 20231215 | 143200 | 2386285675 | 3920 | 3920 | 3920 | 3915 | 567 |
| 384 | 20231215 | 143100 | 2384063060 | 3920 | 3920 | 3920 | 3915 | 1127 |
| 385 | 20231215 | 143000 | 2379645225 | 3920 | 3925 | 3935 | 3920 | 5091 |
| 386 | 20231215 | 142900 | 2359666655 | 3920 | 3920 | 3925 | 3915 | 3008 |
| 387 | 20231215 | 142800 | 2347875300 | 3920 | 3910 | 3920 | 3910 | 4205 |
| 388 | 20231215 | 142700 | 2331408480 | 3910 | 3905 | 3910 | 3905 | 298 |
| 389 | 20231215 | 142600 | 2330244785 | 3905 | 3910 | 3910 | 3905 | 512 |
| 390 | 20231215 | 142500 | 2328243410 | 3905 | 3910 | 3910 | 3905 | 284 |
| 391 | 20231215 | 142400 | 2327134360 | 3910 | 3910 | 3910 | 3905 | 505 |
| 392 | 20231215 | 142300 | 2325162325 | 3905 | 3905 | 3905 | 3905 | 1203 |
| 393 | 20231215 | 142200 | 2320464610 | 3905 | 3905 | 3905 | 3905 | 405 |
| 394 | 20231215 | 142100 | 2318883085 | 3905 | 3905 | 3905 | 3905 | 407 |
| 395 | 20231215 | 142000 | 2317293750 | 3905 | 3895 | 3905 | 3895 | 704 |
| 396 | 20231215 | 141900 | 2314547135 | 3900 | 3905 | 3905 | 3900 | 505 |
| 397 | 20231215 | 141800 | 2312575620 | 3900 | 3900 | 3900 | 3900 | 404 |
| 398 | 20231215 | 141700 | 2311000020 | 3900 | 3900 | 3900 | 3895 | 504 |
| 399 | 20231215 | 141600 | 2309034920 | 3900 | 3890 | 3900 | 3890 | 2406 |
| 400 | 20231215 | 141500 | 2299665955 | 3890 | 3895 | 3895 | 3890 | 416 |
| 401 | 20231215 | 141400 | 2298047710 | 3895 | 3895 | 3895 | 3890 | 6224 |
| 402 | 20231215 | 141300 | 2273813230 | 3895 | 3895 | 3895 | 3895 | 205 |
| 403 | 20231215 | 141200 | 2273014755 | 3900 | 3900 | 3900 | 3890 | 722 |
| 404 | 20231215 | 141100 | 2270201955 | 3900 | 3900 | 3900 | 3900 | 455 |
| 405 | 20231215 | 141000 | 2268427455 | 3900 | 3890 | 3905 | 3890 | 9998 |
| 406 | 20231215 | 140900 | 2229444405 | 3890 | 3880 | 3895 | 3880 | 10701 |
| 407 | 20231215 | 140800 | 2187841795 | 3875 | 3880 | 3880 | 3875 | 39 |
| 408 | 20231215 | 140700 | 2187690625 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 409 | 20231215 | 140600 | 2183815625 | 3875 | 3875 | 3875 | 3875 | 591 |
| 410 | 20231215 | 140500 | 2181525500 | 3875 | 3875 | 3880 | 3870 | 2385 |
| 411 | 20231215 | 140400 | 2172293560 | 3875 | 3870 | 3875 | 3870 | 531 |
| 412 | 20231215 | 140300 | 2170236590 | 3875 | 3870 | 3875 | 3870 | 538 |
| 413 | 20231215 | 140200 | 2168152510 | 3875 | 3875 | 3875 | 3865 | 418 |
| 414 | 20231215 | 140100 | 2166532890 | 3875 | 3875 | 3875 | 3865 | 613 |
| 415 | 20231215 | 140000 | 2164158265 | 3875 | 3865 | 3875 | 3865 | 1808 |
| 416 | 20231215 | 135900 | 2157164850 | 3865 | 3860 | 3865 | 3860 | 1020 |
| 417 | 20231215 | 135800 | 2153227640 | 3860 | 3860 | 3860 | 3860 | 3681 |
| 418 | 20231215 | 135700 | 2139018980 | 3860 | 3850 | 3860 | 3850 | 110 |
| 419 | 20231215 | 135600 | 2138595370 | 3850 | 3860 | 3860 | 3850 | 1166 |
| 420 | 20231215 | 135500 | 2134104610 | 3860 | 3860 | 3860 | 3860 | 0 |
| 421 | 20231215 | 135400 | 2134104610 | 3860 | 3840 | 3860 | 3840 | 4 |
| 422 | 20231215 | 135300 | 2134089190 | 3840 | 3860 | 3860 | 3840 | 622 |
| 423 | 20231215 | 135200 | 2131695045 | 3845 | 3850 | 3850 | 3845 | 985 |
| 424 | 20231215 | 135100 | 2127906215 | 3850 | 3850 | 3850 | 3850 | 30 |
| 425 | 20231215 | 135000 | 2127790715 | 3850 | 3855 | 3860 | 3850 | 32 |
| 426 | 20231215 | 134900 | 2127667355 | 3850 | 3855 | 3855 | 3850 | 204 |
| 427 | 20231215 | 134800 | 2126881940 | 3860 | 3855 | 3860 | 3855 | 503 |
| 428 | 20231215 | 134700 | 2124940995 | 3855 | 3850 | 3860 | 3845 | 921 |
| 429 | 20231215 | 134600 | 2121396120 | 3860 | 3850 | 3860 | 3850 | 414 |
| 430 | 20231215 | 134500 | 2119802210 | 3850 | 3860 | 3860 | 3850 | 2449 |
| 431 | 20231215 | 134400 | 2110373390 | 3860 | 3860 | 3860 | 3855 | 502 |
| 432 | 20231215 | 134300 | 2108438170 | 3860 | 3860 | 3860 | 3860 | 7 |
| 433 | 20231215 | 134200 | 2108411150 | 3855 | 3860 | 3860 | 3850 | 1125 |
| 434 | 20231215 | 134100 | 2104074890 | 3860 | 3860 | 3865 | 3855 | 2734 |
| 435 | 20231215 | 134000 | 2093528170 | 3865 | 3865 | 3865 | 3860 | 67 |
| 436 | 20231215 | 133900 | 2093269530 | 3860 | 3865 | 3865 | 3860 | 23 |
| 437 | 20231215 | 133800 | 2093180685 | 3860 | 3870 | 3870 | 3860 | 615 |
| 438 | 20231215 | 133700 | 2090803855 | 3870 | 3865 | 3870 | 3865 | 424 |
| 439 | 20231215 | 133600 | 2089165085 | 3865 | 3865 | 3865 | 3865 | 23 |
| 440 | 20231215 | 133500 | 2089076190 | 3860 | 3860 | 3865 | 3860 | 249 |
| 441 | 20231215 | 133400 | 2088114970 | 3860 | 3875 | 3875 | 3860 | 202 |
| 442 | 20231215 | 133300 | 2087335150 | 3860 | 3870 | 3875 | 3860 | 894 |
| 443 | 20231215 | 133200 | 2083879835 | 3870 | 3870 | 3870 | 3870 | 82 |
| 444 | 20231215 | 133100 | 2083562495 | 3870 | 3875 | 3875 | 3870 | 167 |
| 445 | 20231215 | 133000 | 2082915455 | 3875 | 3870 | 3875 | 3870 | 202 |
| 446 | 20231215 | 132900 | 2082132710 | 3875 | 3875 | 3875 | 3875 | 6 |
| 447 | 20231215 | 132800 | 2082109460 | 3875 | 3880 | 3880 | 3865 | 1929 |
| 448 | 20231215 | 132700 | 2074645770 | 3880 | 3880 | 3880 | 3875 | 5 |
| 449 | 20231215 | 132600 | 2074626375 | 3875 | 3880 | 3880 | 3875 | 237 |
| 450 | 20231215 | 132500 | 2073706820 | 3880 | 3875 | 3880 | 3875 | 681 |
| 451 | 20231215 | 132400 | 2071067940 | 3875 | 3875 | 3875 | 3875 | 101 |
| 452 | 20231215 | 132300 | 2070676565 | 3875 | 3870 | 3875 | 3870 | 4301 |
| 453 | 20231215 | 132200 | 2054019135 | 3870 | 3870 | 3870 | 3865 | 502 |
| 454 | 20231215 | 132100 | 2052078895 | 3870 | 3870 | 3870 | 3870 | 2 |
| 455 | 20231215 | 132000 | 2052071155 | 3870 | 3865 | 3870 | 3865 | 425 |
| 456 | 20231215 | 131900 | 2050427940 | 3870 | 3865 | 3875 | 3865 | 29 |
| 457 | 20231215 | 131800 | 2050315660 | 3875 | 3875 | 3875 | 3870 | 1713 |
| 458 | 20231215 | 131700 | 2043685335 | 3875 | 3870 | 3875 | 3870 | 2453 |
| 459 | 20231215 | 131600 | 2034192105 | 3870 | 3870 | 3870 | 3870 | 505 |
| 460 | 20231215 | 131500 | 2032237755 | 3870 | 3860 | 3870 | 3860 | 28 |
| 461 | 20231215 | 131400 | 2032129510 | 3860 | 3865 | 3865 | 3860 | 1267 |
| 462 | 20231215 | 131300 | 2027232565 | 3865 | 3865 | 3865 | 3860 | 4420 |
| 463 | 20231215 | 131200 | 2010159840 | 3865 | 3865 | 3865 | 3865 | 36 |
| 464 | 20231215 | 131100 | 2010020700 | 3860 | 3860 | 3860 | 3860 | 885 |
| 465 | 20231215 | 131000 | 2006604600 | 3860 | 3860 | 3860 | 3860 | 2 |
| 466 | 20231215 | 130900 | 2006596880 | 3855 | 3860 | 3860 | 3855 | 305 |
| 467 | 20231215 | 130800 | 2005419585 | 3860 | 3860 | 3860 | 3860 | 4 |
| 468 | 20231215 | 130700 | 2005404145 | 3865 | 3865 | 3865 | 3865 | 256 |
| 469 | 20231215 | 130600 | 2004414705 | 3865 | 3865 | 3865 | 3865 | 1908 |
| 470 | 20231215 | 130500 | 1997040285 | 3860 | 3865 | 3865 | 3855 | 23 |
| 471 | 20231215 | 130400 | 1996951505 | 3865 | 3860 | 3865 | 3860 | 869 |
| 472 | 20231215 | 130300 | 1993594460 | 3860 | 3860 | 3865 | 3860 | 94 |
| 473 | 20231215 | 130200 | 1993231465 | 3860 | 3860 | 3860 | 3860 | 1019 |
| 474 | 20231215 | 130100 | 1989298125 | 3860 | 3865 | 3865 | 3860 | 172 |
| 475 | 20231215 | 130000 | 1988634200 | 3860 | 3860 | 3865 | 3860 | 293 |
| 476 | 20231215 | 125900 | 1987503065 | 3865 | 3865 | 3865 | 3865 | 1 |
| 477 | 20231215 | 125800 | 1987499200 | 3860 | 3865 | 3865 | 3860 | 1157 |
| 478 | 20231215 | 125700 | 1983027495 | 3865 | 3865 | 3865 | 3865 | 1 |
| 479 | 20231215 | 125600 | 1983023630 | 3865 | 3865 | 3865 | 3865 | 8 |
| 480 | 20231215 | 125500 | 1982992710 | 3855 | 3865 | 3865 | 3855 | 309 |
| 481 | 20231215 | 125400 | 1981798505 | 3865 | 3865 | 3870 | 3865 | 718 |
| 482 | 20231215 | 125300 | 1979023430 | 3855 | 3870 | 3870 | 3855 | 333 |
| 483 | 20231215 | 125200 | 1977738610 | 3870 | 3870 | 3870 | 3845 | 7095 |
| 484 | 20231215 | 125100 | 1950434185 | 3870 | 3860 | 3870 | 3860 | 805 |
| 485 | 20231215 | 125000 | 1947321835 | 3855 | 3850 | 3870 | 3850 | 2832 |
| 486 | 20231215 | 124900 | 1936385480 | 3855 | 3845 | 3855 | 3845 | 6896 |
| 487 | 20231215 | 124800 | 1909825905 | 3850 | 3835 | 3850 | 3830 | 2170 |
| 488 | 20231215 | 124700 | 1901508380 | 3830 | 3825 | 3845 | 3825 | 8930 |
| 489 | 20231215 | 124600 | 1867236545 | 3830 | 3830 | 3830 | 3830 | 0 |
| 490 | 20231215 | 124500 | 1867236545 | 3830 | 3830 | 3830 | 3825 | 421 |
| 491 | 20231215 | 124400 | 1865626115 | 3830 | 3830 | 3830 | 3830 | 17 |
| 492 | 20231215 | 124300 | 1865561005 | 3830 | 3830 | 3830 | 3830 | 162 |
| 493 | 20231215 | 124200 | 1864940545 | 3835 | 3835 | 3835 | 3835 | 2 |
| 494 | 20231215 | 124100 | 1864932875 | 3835 | 3835 | 3835 | 3835 | 2 |
| 495 | 20231215 | 124000 | 1864925205 | 3835 | 3835 | 3835 | 3835 | 167 |
| 496 | 20231215 | 123900 | 1864284760 | 3835 | 3830 | 3835 | 3830 | 102 |
| 497 | 20231215 | 123800 | 1863894090 | 3835 | 3835 | 3835 | 3835 | 118 |
| 498 | 20231215 | 123700 | 1863441560 | 3835 | 3835 | 3835 | 3835 | 91 |
| 499 | 20231215 | 123600 | 1863092575 | 3835 | 3835 | 3835 | 3835 | 30 |
| 500 | 20231215 | 123500 | 1862977525 | 3835 | 3835 | 3835 | 3830 | 890 |
| 501 | 20231215 | 123400 | 1859564390 | 3830 | 3830 | 3830 | 3830 | 0 |
| 502 | 20231215 | 123300 | 1859564390 | 3830 | 3825 | 3830 | 3825 | 508 |
| 503 | 20231215 | 123200 | 1857621250 | 3825 | 3825 | 3825 | 3825 | 30 |
| 504 | 20231215 | 123100 | 1857506500 | 3825 | 3825 | 3825 | 3825 | 130 |
| 505 | 20231215 | 123000 | 1857009250 | 3825 | 3825 | 3825 | 3825 | 0 |
| 506 | 20231215 | 122900 | 1857009250 | 3825 | 3825 | 3825 | 3825 | 44 |
| 507 | 20231215 | 122800 | 1856840950 | 3840 | 3835 | 3840 | 3835 | 2002 |
| 508 | 20231215 | 122700 | 1849163270 | 3835 | 3830 | 3835 | 3830 | 1038 |
| 509 | 20231215 | 122600 | 1845187555 | 3830 | 3830 | 3830 | 3830 | 2 |
| 510 | 20231215 | 122500 | 1845179895 | 3830 | 3825 | 3830 | 3825 | 11 |
| 511 | 20231215 | 122400 | 1845137805 | 3830 | 3830 | 3830 | 3830 | 5 |
| 512 | 20231215 | 122300 | 1845118655 | 3830 | 3830 | 3830 | 3825 | 545 |
| 513 | 20231215 | 122200 | 1843033805 | 3835 | 3835 | 3835 | 3830 | 21 |
| 514 | 20231215 | 122100 | 1842953360 | 3835 | 3835 | 3835 | 3830 | 514 |
| 515 | 20231215 | 122000 | 1840984670 | 3830 | 3835 | 3835 | 3830 | 22 |
| 516 | 20231215 | 121900 | 1840900370 | 3835 | 3835 | 3840 | 3835 | 3987 |
| 517 | 20231215 | 121800 | 1825608710 | 3835 | 3830 | 3835 | 3830 | 1655 |
| 518 | 20231215 | 121700 | 1819270045 | 3825 | 3825 | 3825 | 3825 | 1761 |
| 519 | 20231215 | 121600 | 1812534220 | 3825 | 3825 | 3825 | 3820 | 1413 |
| 520 | 20231215 | 121500 | 1807131920 | 3825 | 3815 | 3825 | 3815 | 140 |
| 521 | 20231215 | 121400 | 1806597510 | 3820 | 3820 | 3820 | 3820 | 148 |
| 522 | 20231215 | 121300 | 1806032150 | 3820 | 3820 | 3820 | 3820 | 43 |
| 523 | 20231215 | 121200 | 1805867890 | 3810 | 3820 | 3820 | 3810 | 247 |
| 524 | 20231215 | 121100 | 1804925505 | 3815 | 3820 | 3820 | 3815 | 67 |
| 525 | 20231215 | 121000 | 1804669745 | 3820 | 3820 | 3820 | 3820 | 193 |
| 526 | 20231215 | 120900 | 1803932485 | 3820 | 3820 | 3820 | 3820 | 55 |
| 527 | 20231215 | 120800 | 1803722385 | 3820 | 3820 | 3820 | 3820 | 30 |
| 528 | 20231215 | 120700 | 1803607785 | 3820 | 3820 | 3820 | 3820 | 136 |
| 529 | 20231215 | 120600 | 1803088265 | 3820 | 3820 | 3820 | 3810 | 1435 |
| 530 | 20231215 | 120500 | 1797614910 | 3825 | 3820 | 3825 | 3820 | 2215 |
| 531 | 20231215 | 120400 | 1789143540 | 3820 | 3820 | 3820 | 3820 | 21 |
| 532 | 20231215 | 120300 | 1789063320 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 533 | 20231215 | 120200 | 1785248320 | 3820 | 3820 | 3820 | 3820 | 111 |
| 534 | 20231215 | 120100 | 1784824300 | 3820 | 3820 | 3820 | 3820 | 318 |
| 535 | 20231215 | 120000 | 1783609540 | 3820 | 3820 | 3820 | 3820 | 302 |
| 536 | 20231215 | 115900 | 1782455900 | 3820 | 3825 | 3825 | 3820 | 522 |
| 537 | 20231215 | 115800 | 1780461750 | 3820 | 3820 | 3820 | 3820 | 0 |
| 538 | 20231215 | 115700 | 1780461750 | 3820 | 3820 | 3820 | 3815 | 1525 |
| 539 | 20231215 | 115600 | 1774636260 | 3820 | 3820 | 3820 | 3820 | 300 |
| 540 | 20231215 | 115500 | 1773490260 | 3820 | 3820 | 3820 | 3820 | 2 |
| 541 | 20231215 | 115400 | 1773482620 | 3825 | 3815 | 3825 | 3795 | 12247 |
| 542 | 20231215 | 115300 | 1726902380 | 3810 | 3815 | 3815 | 3810 | 15 |
| 543 | 20231215 | 115200 | 1726845180 | 3815 | 3815 | 3815 | 3815 | 162 |
| 544 | 20231215 | 115100 | 1726227150 | 3815 | 3810 | 3815 | 3810 | 78 |
| 545 | 20231215 | 115000 | 1725929820 | 3810 | 3820 | 3820 | 3810 | 153 |
| 546 | 20231215 | 114900 | 1725346880 | 3805 | 3815 | 3815 | 3805 | 4000 |
| 547 | 20231215 | 114800 | 1710111365 | 3820 | 3825 | 3825 | 3820 | 57 |
| 548 | 20231215 | 114700 | 1709893545 | 3825 | 3825 | 3825 | 3820 | 1809 |
| 549 | 20231215 | 114600 | 1702982620 | 3820 | 3820 | 3820 | 3820 | 1 |
| 550 | 20231215 | 114500 | 1702978800 | 3820 | 3820 | 3820 | 3820 | 0 |
| 551 | 20231215 | 114400 | 1702978800 | 3820 | 3820 | 3820 | 3820 | 606 |
| 552 | 20231215 | 114300 | 1700663880 | 3820 | 3820 | 3820 | 3820 | 276 |
| 553 | 20231215 | 114200 | 1699609560 | 3820 | 3820 | 3820 | 3820 | 363 |
| 554 | 20231215 | 114100 | 1698222900 | 3820 | 3825 | 3825 | 3820 | 209 |
| 555 | 20231215 | 114000 | 1697423500 | 3825 | 3825 | 3825 | 3820 | 769 |
| 556 | 20231215 | 113900 | 1694485400 | 3825 | 3825 | 3825 | 3825 | 1102 |
| 557 | 20231215 | 113800 | 1690270250 | 3825 | 3825 | 3825 | 3825 | 2001 |
| 558 | 20231215 | 113700 | 1682616425 | 3825 | 3820 | 3825 | 3815 | 454 |
| 559 | 20231215 | 113600 | 1680883715 | 3820 | 3820 | 3825 | 3820 | 97 |
| 560 | 20231215 | 113500 | 1680513170 | 3820 | 3820 | 3820 | 3820 | 48 |
| 561 | 20231215 | 113400 | 1680329810 | 3820 | 3815 | 3825 | 3815 | 232 |
| 562 | 20231215 | 113300 | 1679444560 | 3820 | 3825 | 3825 | 3820 | 138 |
| 563 | 20231215 | 113200 | 1678917390 | 3825 | 3820 | 3825 | 3815 | 315 |
| 564 | 20231215 | 113100 | 1677715615 | 3820 | 3830 | 3830 | 3820 | 31 |
| 565 | 20231215 | 113000 | 1677597185 | 3830 | 3830 | 3830 | 3820 | 179 |
| 566 | 20231215 | 112900 | 1676913075 | 3830 | 3820 | 3830 | 3810 | 1035 |
| 567 | 20231215 | 112800 | 1672966575 | 3830 | 3820 | 3830 | 3815 | 403 |
| 568 | 20231215 | 112700 | 1671427595 | 3815 | 3810 | 3820 | 3810 | 252 |
| 569 | 20231215 | 112600 | 1670466760 | 3805 | 3810 | 3810 | 3805 | 1052 |
| 570 | 20231215 | 112500 | 1666458740 | 3810 | 3810 | 3810 | 3810 | 205 |
| 571 | 20231215 | 112400 | 1665677690 | 3800 | 3810 | 3820 | 3800 | 447 |
| 572 | 20231215 | 112300 | 1663976170 | 3820 | 3800 | 3820 | 3800 | 115 |
| 573 | 20231215 | 112200 | 1663537910 | 3825 | 3830 | 3830 | 3790 | 16041 |
| 574 | 20231215 | 112100 | 1602499670 | 3830 | 3830 | 3830 | 3830 | 264 |
| 575 | 20231215 | 112000 | 1601488550 | 3830 | 3830 | 3830 | 3830 | 24 |
| 576 | 20231215 | 111900 | 1601396630 | 3825 | 3825 | 3830 | 3825 | 1895 |
| 577 | 20231215 | 111800 | 1594148095 | 3820 | 3825 | 3825 | 3820 | 335 |
| 578 | 20231215 | 111700 | 1592868345 | 3820 | 3820 | 3820 | 3810 | 682 |
| 579 | 20231215 | 111600 | 1590263205 | 3820 | 3820 | 3820 | 3820 | 0 |
| 580 | 20231215 | 111500 | 1590263205 | 3820 | 3810 | 3820 | 3810 | 1345 |
| 581 | 20231215 | 111400 | 1585130915 | 3820 | 3820 | 3820 | 3820 | 131 |
| 582 | 20231215 | 111300 | 1584630495 | 3820 | 3820 | 3820 | 3820 | 150 |
| 583 | 20231215 | 111200 | 1584057495 | 3810 | 3805 | 3810 | 3805 | 148 |
| 584 | 20231215 | 111100 | 1583493780 | 3825 | 3825 | 3825 | 3805 | 53 |
| 585 | 20231215 | 111000 | 1583292055 | 3800 | 3815 | 3815 | 3800 | 10000 |
| 586 | 20231215 | 110900 | 1545267225 | 3825 | 3825 | 3825 | 3815 | 201 |
| 587 | 20231215 | 110800 | 1544499890 | 3815 | 3815 | 3815 | 3815 | 1 |
| 588 | 20231215 | 110700 | 1544496075 | 3815 | 3815 | 3815 | 3815 | 24 |
| 589 | 20231215 | 110600 | 1544404515 | 3815 | 3815 | 3815 | 3815 | 0 |
| 590 | 20231215 | 110500 | 1544404515 | 3815 | 3825 | 3825 | 3815 | 104 |
| 591 | 20231215 | 110400 | 1544007745 | 3830 | 3830 | 3830 | 3830 | 3 |
| 592 | 20231215 | 110300 | 1543996255 | 3815 | 3825 | 3825 | 3815 | 4445 |
| 593 | 20231215 | 110200 | 1526995910 | 3825 | 3825 | 3825 | 3825 | 0 |
| 594 | 20231215 | 110100 | 1526995910 | 3825 | 3825 | 3825 | 3825 | 0 |
| 595 | 20231215 | 110000 | 1526995910 | 3825 | 3815 | 3825 | 3815 | 52 |
| 596 | 20231215 | 105900 | 1526797510 | 3815 | 3820 | 3820 | 3815 | 418 |
| 597 | 20231215 | 105800 | 1525200755 | 3830 | 3830 | 3830 | 3830 | 1 |
| 598 | 20231215 | 105700 | 1525196925 | 3820 | 3820 | 3820 | 3820 | 262 |
| 599 | 20231215 | 105600 | 1524196085 | 3820 | 3820 | 3820 | 3820 | 171 |
| 600 | 20231215 | 105500 | 1523542865 | 3835 | 3840 | 3840 | 3835 | 126 |
| 601 | 20231215 | 105400 | 1523059030 | 3840 | 3820 | 3840 | 3820 | 6852 |
| 602 | 20231215 | 105300 | 1496825960 | 3815 | 3815 | 3820 | 3815 | 1013 |
| 603 | 20231215 | 105200 | 1492961310 | 3820 | 3820 | 3820 | 3820 | 5 |
| 604 | 20231215 | 105100 | 1492942210 | 3815 | 3815 | 3815 | 3815 | 100 |
| 605 | 20231215 | 105000 | 1492560710 | 3820 | 3820 | 3820 | 3820 | 10 |
| 606 | 20231215 | 104900 | 1492522510 | 3820 | 3820 | 3820 | 3820 | 0 |
| 607 | 20231215 | 104800 | 1492522510 | 3820 | 3820 | 3820 | 3820 | 119 |
| 608 | 20231215 | 104700 | 1492067930 | 3820 | 3820 | 3820 | 3820 | 52 |
| 609 | 20231215 | 104600 | 1491869290 | 3830 | 3830 | 3830 | 3810 | 1003 |
| 610 | 20231215 | 104500 | 1488047500 | 3830 | 3820 | 3830 | 3815 | 1899 |
| 611 | 20231215 | 104400 | 1480798485 | 3825 | 3820 | 3825 | 3815 | 1708 |
| 612 | 20231215 | 104300 | 1474276075 | 3825 | 3825 | 3825 | 3820 | 75 |
| 613 | 20231215 | 104200 | 1473989465 | 3825 | 3820 | 3825 | 3820 | 17 |
| 614 | 20231215 | 104100 | 1473924505 | 3820 | 3820 | 3825 | 3820 | 267 |
| 615 | 20231215 | 104000 | 1472904525 | 3830 | 3830 | 3830 | 3820 | 92 |
| 616 | 20231215 | 103900 | 1472553055 | 3830 | 3825 | 3830 | 3820 | 1552 |
| 617 | 20231215 | 103800 | 1466624135 | 3830 | 3825 | 3830 | 3825 | 111 |
| 618 | 20231215 | 103700 | 1466199470 | 3830 | 3825 | 3830 | 3825 | 114 |
| 619 | 20231215 | 103600 | 1465762945 | 3825 | 3840 | 3845 | 3825 | 1467 |
| 620 | 20231215 | 103500 | 1460136570 | 3845 | 3845 | 3845 | 3835 | 4620 |
| 621 | 20231215 | 103400 | 1442411430 | 3845 | 3845 | 3845 | 3845 | 3657 |
| 622 | 20231215 | 103300 | 1428350265 | 3850 | 3845 | 3850 | 3840 | 4156 |
| 623 | 20231215 | 103200 | 1412383105 | 3845 | 3825 | 3845 | 3825 | 13070 |
| 624 | 20231215 | 103100 | 1362294195 | 3825 | 3825 | 3825 | 3825 | 5 |
| 625 | 20231215 | 103000 | 1362275070 | 3825 | 3825 | 3825 | 3815 | 907 |
| 626 | 20231215 | 102900 | 1358810325 | 3825 | 3820 | 3825 | 3820 | 44 |
| 627 | 20231215 | 102800 | 1358642230 | 3825 | 3810 | 3825 | 3810 | 1450 |
| 628 | 20231215 | 102700 | 1353100855 | 3820 | 3825 | 3825 | 3810 | 1666 |
| 629 | 20231215 | 102600 | 1346751500 | 3825 | 3820 | 3825 | 3815 | 3488 |
| 630 | 20231215 | 102500 | 1333429315 | 3825 | 3825 | 3825 | 3810 | 677 |
| 631 | 20231215 | 102400 | 1330843605 | 3825 | 3810 | 3825 | 3805 | 4575 |
| 632 | 20231215 | 102300 | 1313383425 | 3810 | 3805 | 3810 | 3800 | 1386 |
| 633 | 20231215 | 102200 | 1308110185 | 3805 | 3805 | 3805 | 3805 | 1889 |
| 634 | 20231215 | 102100 | 1300922540 | 3805 | 3800 | 3805 | 3800 | 2934 |
| 635 | 20231215 | 102000 | 1289773335 | 3800 | 3800 | 3800 | 3800 | 1358 |
| 636 | 20231215 | 101900 | 1284612935 | 3800 | 3800 | 3800 | 3790 | 497 |
| 637 | 20231215 | 101800 | 1282729255 | 3790 | 3795 | 3800 | 3790 | 5486 |
| 638 | 20231215 | 101700 | 1261925200 | 3800 | 3795 | 3800 | 3795 | 2477 |
| 639 | 20231215 | 101600 | 1252522690 | 3800 | 3800 | 3800 | 3800 | 78 |
| 640 | 20231215 | 101500 | 1252226290 | 3800 | 3795 | 3800 | 3795 | 3030 |
| 641 | 20231215 | 101400 | 1240726585 | 3800 | 3805 | 3805 | 3800 | 1092 |
| 642 | 20231215 | 101300 | 1236576975 | 3805 | 3805 | 3805 | 3805 | 9 |
| 643 | 20231215 | 101200 | 1236542730 | 3805 | 3805 | 3805 | 3800 | 315 |
| 644 | 20231215 | 101100 | 1235345405 | 3805 | 3795 | 3805 | 3795 | 2606 |
| 645 | 20231215 | 101000 | 1225447170 | 3795 | 3795 | 3800 | 3765 | 31846 |
| 646 | 20231215 | 100900 | 1105116055 | 3800 | 3805 | 3805 | 3795 | 3786 |
| 647 | 20231215 | 100800 | 1090740065 | 3805 | 3810 | 3810 | 3800 | 7928 |
| 648 | 20231215 | 100700 | 1060600060 | 3810 | 3820 | 3820 | 3800 | 7245 |
| 649 | 20231215 | 100600 | 1033022880 | 3820 | 3820 | 3820 | 3815 | 1860 |
| 650 | 20231215 | 100500 | 1025921455 | 3820 | 3820 | 3820 | 3820 | 7 |
| 651 | 20231215 | 100400 | 1025894715 | 3820 | 3825 | 3825 | 3810 | 3813 |
| 652 | 20231215 | 100300 | 1011343640 | 3825 | 3820 | 3825 | 3815 | 1520 |
| 653 | 20231215 | 100200 | 1005541485 | 3820 | 3830 | 3830 | 3815 | 2402 |
| 654 | 20231215 | 100100 | 996365800 | 3825 | 3825 | 3825 | 3825 | 157 |
| 655 | 20231215 | 100000 | 995765275 | 3825 | 3830 | 3830 | 3810 | 38 |
| 656 | 20231215 | 095900 | 995620135 | 3830 | 3830 | 3830 | 3810 | 177 |
| 657 | 20231215 | 095800 | 994942745 | 3830 | 3835 | 3835 | 3810 | 1911 |
| 658 | 20231215 | 095700 | 987659750 | 3835 | 3835 | 3835 | 3820 | 137 |
| 659 | 20231215 | 095600 | 987136350 | 3830 | 3830 | 3835 | 3805 | 10723 |
| 660 | 20231215 | 095500 | 946257455 | 3840 | 3830 | 3840 | 3815 | 3018 |
| 661 | 20231215 | 095400 | 934722750 | 3825 | 3840 | 3840 | 3825 | 1326 |
| 662 | 20231215 | 095300 | 929649450 | 3840 | 3840 | 3840 | 3820 | 1324 |
| 663 | 20231215 | 095200 | 924586920 | 3840 | 3840 | 3840 | 3820 | 3160 |
| 664 | 20231215 | 095100 | 912493145 | 3850 | 3855 | 3855 | 3845 | 1374 |
| 665 | 20231215 | 095000 | 907209705 | 3855 | 3850 | 3855 | 3845 | 694 |
| 666 | 20231215 | 094900 | 904537785 | 3850 | 3865 | 3865 | 3850 | 3249 |
| 667 | 20231215 | 094800 | 892017840 | 3865 | 3860 | 3865 | 3860 | 933 |
| 668 | 20231215 | 094700 | 888416450 | 3855 | 3850 | 3855 | 3835 | 2050 |
| 669 | 20231215 | 094600 | 880529825 | 3835 | 3835 | 3850 | 3825 | 10572 |
| 670 | 20231215 | 094500 | 839949805 | 3835 | 3835 | 3840 | 3825 | 4374 |
| 671 | 20231215 | 094400 | 823175535 | 3835 | 3830 | 3835 | 3830 | 2053 |
| 672 | 20231215 | 094300 | 815312395 | 3840 | 3830 | 3840 | 3830 | 3126 |
| 673 | 20231215 | 094200 | 803327755 | 3835 | 3840 | 3840 | 3820 | 609 |
| 674 | 20231215 | 094100 | 800995035 | 3835 | 3830 | 3835 | 3820 | 3968 |
| 675 | 20231215 | 094000 | 785802675 | 3830 | 3825 | 3830 | 3815 | 4922 |
| 676 | 20231215 | 093900 | 767003255 | 3825 | 3830 | 3835 | 3815 | 8513 |
| 677 | 20231215 | 093800 | 734450210 | 3835 | 3835 | 3840 | 3835 | 5650 |
| 678 | 20231215 | 093700 | 712774635 | 3840 | 3835 | 3840 | 3820 | 1644 |
| 679 | 20231215 | 093600 | 706470760 | 3835 | 3820 | 3835 | 3815 | 5923 |
| 680 | 20231215 | 093500 | 683823655 | 3820 | 3830 | 3830 | 3805 | 6761 |
| 681 | 20231215 | 093400 | 657997360 | 3805 | 3830 | 3840 | 3795 | 14361 |
| 682 | 20231215 | 093300 | 603318275 | 3810 | 3855 | 3855 | 3810 | 10738 |
| 683 | 20231215 | 093200 | 562314190 | 3855 | 3880 | 3880 | 3805 | 26106 |
| 684 | 20231215 | 093100 | 462126005 | 3880 | 3885 | 3890 | 3875 | 7207 |
| 685 | 20231215 | 093000 | 434159615 | 3890 | 3890 | 3895 | 3885 | 3178 |
| 686 | 20231215 | 092900 | 421797295 | 3885 | 3890 | 3890 | 3880 | 2651 |
| 687 | 20231215 | 092800 | 411501485 | 3890 | 3890 | 3890 | 3890 | 945 |
| 688 | 20231215 | 092700 | 407825435 | 3890 | 3890 | 3890 | 3880 | 936 |
| 689 | 20231215 | 092600 | 404189315 | 3895 | 3880 | 3900 | 3875 | 324 |
| 690 | 20231215 | 092500 | 402932250 | 3885 | 3905 | 3905 | 3880 | 11403 |
| 691 | 20231215 | 092400 | 358645000 | 3885 | 3900 | 3905 | 3885 | 3144 |
| 692 | 20231215 | 092300 | 346397260 | 3900 | 3900 | 3905 | 3895 | 2526 |
| 693 | 20231215 | 092200 | 336543525 | 3900 | 3905 | 3905 | 3885 | 4077 |
| 694 | 20231215 | 092100 | 320659230 | 3905 | 3885 | 3905 | 3885 | 7393 |
| 695 | 20231215 | 092000 | 291875230 | 3890 | 3905 | 3905 | 3880 | 9015 |
| 696 | 20231215 | 091900 | 256807525 | 3905 | 3900 | 3905 | 3900 | 2775 |
| 697 | 20231215 | 091800 | 245979000 | 3905 | 3915 | 3920 | 3905 | 2991 |
| 698 | 20231215 | 091700 | 234280940 | 3915 | 3920 | 3930 | 3915 | 1925 |
| 699 | 20231215 | 091600 | 226739075 | 3930 | 3940 | 3940 | 3920 | 3214 |
| 700 | 20231215 | 091500 | 214115240 | 3930 | 3940 | 3940 | 3930 | 1275 |
| 701 | 20231215 | 091400 | 209103925 | 3945 | 3945 | 3945 | 3945 | 111 |
| 702 | 20231215 | 091300 | 208666030 | 3945 | 3950 | 3950 | 3905 | 5444 |
| 703 | 20231215 | 091200 | 187268990 | 3950 | 3960 | 3975 | 3945 | 3554 |
| 704 | 20231215 | 091100 | 173198270 | 3960 | 3960 | 3960 | 3930 | 503 |
| 705 | 20231215 | 091000 | 171221390 | 3960 | 3955 | 3980 | 3920 | 2807 |
| 706 | 20231215 | 090900 | 160112060 | 3955 | 3945 | 3955 | 3945 | 2592 |
| 707 | 20231215 | 090800 | 149876685 | 3910 | 3925 | 3950 | 3910 | 8363 |
| 708 | 20231215 | 090700 | 117122135 | 3945 | 3945 | 3945 | 3945 | 1059 |
| 709 | 20231215 | 090600 | 112944380 | 3945 | 3950 | 3950 | 3920 | 3261 |
| 710 | 20231215 | 090500 | 100129720 | 3950 | 3905 | 3955 | 3900 | 6450 |
| 711 | 20231215 | 090400 | 74911655 | 3900 | 3925 | 3925 | 3900 | 2931 |
| 712 | 20231215 | 090300 | 63437455 | 3925 | 3940 | 3940 | 3920 | 8500 |
| 713 | 20231215 | 090200 | 30031925 | 3940 | 3945 | 3945 | 3940 | 2514 |
| 714 | 20231215 | 090100 | 20119745 | 3950 | 3930 | 3960 | 3930 | 320 |
| 715 | 20231215 | 090000 | 18855700 | 3960 | 3965 | 3965 | 3930 | 4358 |