37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 213400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 3 | 20231205 | 213300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20231205 | 213200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20231205 | 213100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20231205 | 213000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20231205 | 212900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20231205 | 212800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20231205 | 212700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20231205 | 212600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20231205 | 212500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20231205 | 212400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20231205 | 212300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20231205 | 212200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20231205 | 212100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20231205 | 212000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20231205 | 211900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20231205 | 211800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20231205 | 211700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20231205 | 211600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20231205 | 211500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20231205 | 211400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20231205 | 211300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20231205 | 211200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20231205 | 211100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20231205 | 211000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20231205 | 210900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20231205 | 210800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20231205 | 210700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20231205 | 210600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20231205 | 210500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20231205 | 210400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 33 | 20231205 | 210300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20231205 | 210200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20231205 | 210100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20231205 | 210000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20231205 | 205900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20231205 | 205800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20231205 | 205700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20231205 | 205600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20231205 | 205500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20231205 | 205400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20231205 | 205300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20231205 | 205200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20231205 | 205100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20231205 | 205000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20231205 | 204900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20231205 | 204800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20231205 | 204700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20231205 | 204600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20231205 | 204500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20231205 | 204400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20231205 | 204300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20231205 | 204200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20231205 | 204100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20231205 | 204000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20231205 | 203900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20231205 | 203800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20231205 | 203700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20231205 | 203600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20231205 | 203500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20231205 | 203400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 63 | 20231205 | 203300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20231205 | 203200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20231205 | 203100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20231205 | 203000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20231205 | 202900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20231205 | 202800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20231205 | 202700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20231205 | 202600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20231205 | 202500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20231205 | 202400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20231205 | 202300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20231205 | 202200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20231205 | 202100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20231205 | 202000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20231205 | 201900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20231205 | 201800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20231205 | 201700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20231205 | 201600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20231205 | 201500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20231205 | 201400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20231205 | 201300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20231205 | 201200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20231205 | 201100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20231205 | 201000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20231205 | 200900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20231205 | 200800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20231205 | 200700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20231205 | 200600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20231205 | 200500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20231205 | 200400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 93 | 20231205 | 200300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20231205 | 200200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20231205 | 200100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20231205 | 200000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20231205 | 195900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20231205 | 195800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20231205 | 195700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20231205 | 195600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20231205 | 195500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20231205 | 195400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20231205 | 195300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20231205 | 195200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20231205 | 195100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20231205 | 195000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20231205 | 194900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20231205 | 194800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20231205 | 194700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20231205 | 194600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20231205 | 194500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20231205 | 194400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20231205 | 194300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20231205 | 194200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20231205 | 194100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20231205 | 194000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20231205 | 193900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20231205 | 193800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20231205 | 193700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20231205 | 193600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20231205 | 193500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20231205 | 193400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 123 | 20231205 | 193300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20231205 | 193200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20231205 | 193100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20231205 | 193000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20231205 | 192900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20231205 | 192800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20231205 | 192700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20231205 | 192600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20231205 | 192500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20231205 | 192400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20231205 | 192300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20231205 | 192200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20231205 | 192100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20231205 | 192000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20231205 | 191900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20231205 | 191800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20231205 | 191700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20231205 | 191600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20231205 | 191500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20231205 | 191400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20231205 | 191300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20231205 | 191200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20231205 | 191100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20231205 | 191000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20231205 | 190900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20231205 | 190800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20231205 | 190700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20231205 | 190600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20231205 | 190500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20231205 | 190400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 153 | 20231205 | 190300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20231205 | 190200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20231205 | 190100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20231205 | 190000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20231205 | 185900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20231205 | 185800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20231205 | 185700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20231205 | 185600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20231205 | 185500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20231205 | 185400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20231205 | 185300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20231205 | 185200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20231205 | 185100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20231205 | 185000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20231205 | 184900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20231205 | 184800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20231205 | 184700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20231205 | 184600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20231205 | 184500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20231205 | 184400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20231205 | 184300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20231205 | 184200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20231205 | 184100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20231205 | 184000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20231205 | 183900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20231205 | 183800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20231205 | 183700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20231205 | 183600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20231205 | 183500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20231205 | 183400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 183 | 20231205 | 183300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20231205 | 183200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20231205 | 183100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20231205 | 183000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20231205 | 182900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20231205 | 182800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20231205 | 182700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20231205 | 182600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20231205 | 182500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20231205 | 182400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20231205 | 182300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20231205 | 182200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20231205 | 182100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20231205 | 182000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20231205 | 181900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20231205 | 181800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20231205 | 181700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20231205 | 181600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20231205 | 181500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20231205 | 181400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20231205 | 181300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20231205 | 181200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20231205 | 181100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20231205 | 181000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20231205 | 180900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20231205 | 180800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20231205 | 180700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20231205 | 180600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20231205 | 180500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20231205 | 180400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 213 | 20231205 | 180300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20231205 | 180200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20231205 | 180100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20231205 | 180000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20231205 | 175900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20231205 | 175800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20231205 | 175700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20231205 | 175600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20231205 | 175500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20231205 | 175400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20231205 | 175300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20231205 | 175200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20231205 | 175100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20231205 | 175000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20231205 | 174900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20231205 | 174800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20231205 | 174700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20231205 | 174600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20231205 | 174500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20231205 | 174400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20231205 | 174300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20231205 | 174200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20231205 | 174100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20231205 | 174000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20231205 | 173900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20231205 | 173800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20231205 | 173700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20231205 | 173600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20231205 | 173500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20231205 | 173400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 243 | 20231205 | 173300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20231205 | 173200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 245 | 20231205 | 173100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 246 | 20231205 | 173000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20231205 | 172900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 248 | 20231205 | 172800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 249 | 20231205 | 172700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 250 | 20231205 | 172600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 251 | 20231205 | 172500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 252 | 20231205 | 172400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 253 | 20231205 | 172300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 254 | 20231205 | 172200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 255 | 20231205 | 172100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 256 | 20231205 | 172000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 257 | 20231205 | 171900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 258 | 20231205 | 171800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20231205 | 171700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 260 | 20231205 | 171600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 261 | 20231205 | 171500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20231205 | 171400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20231205 | 171300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20231205 | 171200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20231205 | 171100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 266 | 20231205 | 171000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 267 | 20231205 | 170900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 268 | 20231205 | 170800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20231205 | 170700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 270 | 20231205 | 170600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20231205 | 170500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20231205 | 170400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 273 | 20231205 | 170300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20231205 | 170200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20231205 | 170100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 276 | 20231205 | 170000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20231205 | 165900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20231205 | 165800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20231205 | 165700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 280 | 20231205 | 165600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 281 | 20231205 | 165500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 282 | 20231205 | 165400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 283 | 20231205 | 165300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 284 | 20231205 | 165200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 285 | 20231205 | 165100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 286 | 20231205 | 165000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 287 | 20231205 | 164900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 288 | 20231205 | 164800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 289 | 20231205 | 164700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 290 | 20231205 | 164600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 291 | 20231205 | 164500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 292 | 20231205 | 164400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 293 | 20231205 | 164300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 294 | 20231205 | 164200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 295 | 20231205 | 164100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 296 | 20231205 | 164000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 297 | 20231205 | 163900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 298 | 20231205 | 163800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 299 | 20231205 | 163700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 300 | 20231205 | 163600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 301 | 20231205 | 163500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 302 | 20231205 | 163400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 303 | 20231205 | 163300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 304 | 20231205 | 163200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 305 | 20231205 | 163100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 306 | 20231205 | 163000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 307 | 20231205 | 162900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 308 | 20231205 | 162800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 309 | 20231205 | 162700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 310 | 20231205 | 162600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 311 | 20231205 | 162500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 312 | 20231205 | 162400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 313 | 20231205 | 162300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 314 | 20231205 | 162200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 315 | 20231205 | 162100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 316 | 20231205 | 162000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 317 | 20231205 | 161900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 318 | 20231205 | 161800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 319 | 20231205 | 161700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 320 | 20231205 | 161600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 321 | 20231205 | 161500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 322 | 20231205 | 161400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 323 | 20231205 | 161300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 324 | 20231205 | 161200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 325 | 20231205 | 161100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 326 | 20231205 | 161000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 327 | 20231205 | 160900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 328 | 20231205 | 160800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 329 | 20231205 | 160700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 330 | 20231205 | 160600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 331 | 20231205 | 160500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 332 | 20231205 | 160400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 333 | 20231205 | 160300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 334 | 20231205 | 160200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 335 | 20231205 | 160100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 336 | 20231205 | 160000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 337 | 20231205 | 155900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 338 | 20231205 | 155800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 339 | 20231205 | 155700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 340 | 20231205 | 155600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 341 | 20231205 | 155500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 342 | 20231205 | 155400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 343 | 20231205 | 155300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 344 | 20231205 | 155200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 345 | 20231205 | 155100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 346 | 20231205 | 155000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 347 | 20231205 | 154900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 348 | 20231205 | 154800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 349 | 20231205 | 154700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 350 | 20231205 | 154600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 351 | 20231205 | 154500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 352 | 20231205 | 154400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 353 | 20231205 | 154300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 354 | 20231205 | 154200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 355 | 20231205 | 154100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 356 | 20231205 | 154000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 357 | 20231205 | 153900 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 358 | 20231205 | 153800 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 359 | 20231205 | 153700 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 360 | 20231205 | 153600 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 361 | 20231205 | 153500 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 362 | 20231205 | 153400 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 363 | 20231205 | 153300 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 364 | 20231205 | 153200 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 365 | 20231205 | 153100 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 0 |
| 366 | 20231205 | 153000 | 2351770330 | 4465 | 4465 | 4465 | 4465 | 7749 |
| 367 | 20231205 | 152900 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 368 | 20231205 | 152800 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 369 | 20231205 | 152700 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 370 | 20231205 | 152600 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 371 | 20231205 | 152500 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 372 | 20231205 | 152400 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 373 | 20231205 | 152300 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 374 | 20231205 | 152200 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 375 | 20231205 | 152100 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 376 | 20231205 | 152000 | 2317171045 | 4480 | 4480 | 4480 | 4480 | 0 |
| 377 | 20231205 | 151900 | 2317171045 | 4480 | 4465 | 4480 | 4450 | 10353 |
| 378 | 20231205 | 151800 | 2271047150 | 4460 | 4475 | 4480 | 4460 | 2431 |
| 379 | 20231205 | 151700 | 2260186865 | 4475 | 4465 | 4485 | 4460 | 928 |
| 380 | 20231205 | 151600 | 2256040165 | 4470 | 4465 | 4470 | 4460 | 761 |
| 381 | 20231205 | 151500 | 2252642720 | 4465 | 4460 | 4465 | 4460 | 495 |
| 382 | 20231205 | 151400 | 2250433545 | 4465 | 4460 | 4465 | 4455 | 1127 |
| 383 | 20231205 | 151300 | 2245408385 | 4465 | 4460 | 4465 | 4455 | 1374 |
| 384 | 20231205 | 151200 | 2239282325 | 4460 | 4465 | 4470 | 4460 | 1359 |
| 385 | 20231205 | 151100 | 2233214125 | 4465 | 4475 | 4475 | 4465 | 2006 |
| 386 | 20231205 | 151000 | 2224249790 | 4475 | 4475 | 4475 | 4470 | 3405 |
| 387 | 20231205 | 150900 | 2209021250 | 4485 | 4480 | 4485 | 4480 | 1392 |
| 388 | 20231205 | 150800 | 2202784855 | 4480 | 4470 | 4480 | 4465 | 6188 |
| 389 | 20231205 | 150700 | 2175128835 | 4470 | 4480 | 4485 | 4470 | 4270 |
| 390 | 20231205 | 150600 | 2156007110 | 4485 | 4500 | 4505 | 4480 | 16398 |
| 391 | 20231205 | 150500 | 2082344530 | 4505 | 4505 | 4505 | 4500 | 1481 |
| 392 | 20231205 | 150400 | 2075679925 | 4505 | 4500 | 4505 | 4500 | 1581 |
| 393 | 20231205 | 150300 | 2068564915 | 4500 | 4500 | 4505 | 4500 | 4740 |
| 394 | 20231205 | 150200 | 2047234910 | 4505 | 4510 | 4510 | 4505 | 8514 |
| 395 | 20231205 | 150100 | 2008879330 | 4510 | 4505 | 4510 | 4505 | 2405 |
| 396 | 20231205 | 150000 | 1998041985 | 4505 | 4510 | 4510 | 4505 | 2765 |
| 397 | 20231205 | 145900 | 1985584990 | 4505 | 4505 | 4505 | 4505 | 269 |
| 398 | 20231205 | 145800 | 1984373145 | 4505 | 4510 | 4510 | 4505 | 1976 |
| 399 | 20231205 | 145700 | 1975465230 | 4510 | 4515 | 4515 | 4510 | 928 |
| 400 | 20231205 | 145600 | 1971279925 | 4510 | 4515 | 4515 | 4510 | 813 |
| 401 | 20231205 | 145500 | 1967613285 | 4505 | 4510 | 4510 | 4505 | 2098 |
| 402 | 20231205 | 145400 | 1958153205 | 4510 | 4505 | 4510 | 4505 | 23 |
| 403 | 20231205 | 145300 | 1958049530 | 4510 | 4510 | 4515 | 4505 | 302 |
| 404 | 20231205 | 145200 | 1956688490 | 4505 | 4510 | 4515 | 4505 | 105 |
| 405 | 20231205 | 145100 | 1956214925 | 4515 | 4505 | 4515 | 4505 | 3237 |
| 406 | 20231205 | 145000 | 1941631740 | 4510 | 4510 | 4515 | 4505 | 2320 |
| 407 | 20231205 | 144900 | 1931172990 | 4510 | 4510 | 4510 | 4510 | 50 |
| 408 | 20231205 | 144800 | 1930947490 | 4505 | 4510 | 4510 | 4505 | 407 |
| 409 | 20231205 | 144700 | 1929113345 | 4515 | 4505 | 4515 | 4505 | 7 |
| 410 | 20231205 | 144600 | 1929081790 | 4505 | 4510 | 4510 | 4505 | 901 |
| 411 | 20231205 | 144500 | 1925020535 | 4515 | 4510 | 4515 | 4510 | 22 |
| 412 | 20231205 | 144400 | 1924921260 | 4510 | 4510 | 4510 | 4505 | 5739 |
| 413 | 20231205 | 144300 | 1899058370 | 4510 | 4510 | 4510 | 4510 | 835 |
| 414 | 20231205 | 144200 | 1895292520 | 4510 | 4520 | 4520 | 4510 | 1387 |
| 415 | 20231205 | 144100 | 1889037010 | 4520 | 4515 | 4520 | 4510 | 1837 |
| 416 | 20231205 | 144000 | 1880737030 | 4520 | 4520 | 4520 | 4515 | 333 |
| 417 | 20231205 | 143900 | 1879233520 | 4520 | 4515 | 4520 | 4515 | 435 |
| 418 | 20231205 | 143800 | 1877267570 | 4510 | 4510 | 4510 | 4510 | 22 |
| 419 | 20231205 | 143700 | 1877168350 | 4510 | 4510 | 4510 | 4510 | 385 |
| 420 | 20231205 | 143600 | 1875432000 | 4510 | 4510 | 4510 | 4510 | 24 |
| 421 | 20231205 | 143500 | 1875323760 | 4515 | 4515 | 4515 | 4515 | 14 |
| 422 | 20231205 | 143400 | 1875260550 | 4510 | 4510 | 4510 | 4510 | 0 |
| 423 | 20231205 | 143300 | 1875260550 | 4510 | 4510 | 4510 | 4510 | 400 |
| 424 | 20231205 | 143200 | 1873456550 | 4515 | 4515 | 4515 | 4515 | 443 |
| 425 | 20231205 | 143100 | 1871456405 | 4510 | 4510 | 4510 | 4510 | 65 |
| 426 | 20231205 | 143000 | 1871163255 | 4510 | 4510 | 4510 | 4510 | 722 |
| 427 | 20231205 | 142900 | 1867907035 | 4510 | 4510 | 4510 | 4505 | 153 |
| 428 | 20231205 | 142800 | 1867217255 | 4505 | 4505 | 4510 | 4505 | 9649 |
| 429 | 20231205 | 142700 | 1823734855 | 4505 | 4510 | 4510 | 4505 | 2707 |
| 430 | 20231205 | 142600 | 1811533900 | 4505 | 4515 | 4520 | 4505 | 8216 |
| 431 | 20231205 | 142500 | 1774471930 | 4515 | 4515 | 4515 | 4515 | 1 |
| 432 | 20231205 | 142400 | 1774467415 | 4520 | 4515 | 4520 | 4515 | 351 |
| 433 | 20231205 | 142300 | 1772881490 | 4515 | 4520 | 4520 | 4515 | 706 |
| 434 | 20231205 | 142200 | 1769693880 | 4520 | 4525 | 4525 | 4520 | 385 |
| 435 | 20231205 | 142100 | 1767953625 | 4515 | 4525 | 4525 | 4515 | 104 |
| 436 | 20231205 | 142000 | 1767483840 | 4515 | 4520 | 4520 | 4515 | 941 |
| 437 | 20231205 | 141900 | 1763233620 | 4530 | 4530 | 4530 | 4530 | 200 |
| 438 | 20231205 | 141800 | 1762327620 | 4530 | 4520 | 4530 | 4520 | 1677 |
| 439 | 20231205 | 141700 | 1754745220 | 4515 | 4520 | 4520 | 4515 | 12 |
| 440 | 20231205 | 141600 | 1754691035 | 4515 | 4520 | 4520 | 4515 | 135 |
| 441 | 20231205 | 141500 | 1754081405 | 4520 | 4515 | 4525 | 4515 | 109 |
| 442 | 20231205 | 141400 | 1753588265 | 4515 | 4515 | 4515 | 4515 | 337 |
| 443 | 20231205 | 141300 | 1752066710 | 4520 | 4520 | 4520 | 4520 | 10 |
| 444 | 20231205 | 141200 | 1752021510 | 4515 | 4525 | 4525 | 4515 | 354 |
| 445 | 20231205 | 141100 | 1750421650 | 4525 | 4525 | 4525 | 4525 | 0 |
| 446 | 20231205 | 141000 | 1750421650 | 4525 | 4525 | 4525 | 4525 | 23 |
| 447 | 20231205 | 140900 | 1750317575 | 4525 | 4525 | 4525 | 4525 | 449 |
| 448 | 20231205 | 140800 | 1748285850 | 4525 | 4525 | 4525 | 4525 | 0 |
| 449 | 20231205 | 140700 | 1748285850 | 4525 | 4525 | 4525 | 4525 | 45 |
| 450 | 20231205 | 140600 | 1748082225 | 4515 | 4515 | 4515 | 4515 | 3000 |
| 451 | 20231205 | 140500 | 1734537225 | 4515 | 4520 | 4520 | 4515 | 284 |
| 452 | 20231205 | 140400 | 1733254865 | 4520 | 4520 | 4520 | 4520 | 403 |
| 453 | 20231205 | 140300 | 1731433305 | 4525 | 4520 | 4525 | 4520 | 205 |
| 454 | 20231205 | 140200 | 1730506700 | 4520 | 4525 | 4525 | 4520 | 1675 |
| 455 | 20231205 | 140100 | 1722934700 | 4525 | 4525 | 4525 | 4520 | 1177 |
| 456 | 20231205 | 140000 | 1717612630 | 4525 | 4530 | 4530 | 4525 | 175 |
| 457 | 20231205 | 135900 | 1716820735 | 4525 | 4525 | 4525 | 4525 | 3 |
| 458 | 20231205 | 135800 | 1716807160 | 4525 | 4525 | 4525 | 4525 | 594 |
| 459 | 20231205 | 135700 | 1714119310 | 4525 | 4525 | 4525 | 4525 | 5 |
| 460 | 20231205 | 135600 | 1714096685 | 4525 | 4525 | 4525 | 4525 | 516 |
| 461 | 20231205 | 135500 | 1711761785 | 4525 | 4530 | 4530 | 4525 | 251 |
| 462 | 20231205 | 135400 | 1710626000 | 4530 | 4530 | 4530 | 4530 | 2 |
| 463 | 20231205 | 135300 | 1710616940 | 4530 | 4530 | 4530 | 4530 | 275 |
| 464 | 20231205 | 135200 | 1709371190 | 4535 | 4540 | 4540 | 4535 | 16 |
| 465 | 20231205 | 135100 | 1709298625 | 4535 | 4535 | 4535 | 4535 | 911 |
| 466 | 20231205 | 135000 | 1705167240 | 4540 | 4530 | 4540 | 4530 | 1142 |
| 467 | 20231205 | 134900 | 1699986205 | 4535 | 4530 | 4535 | 4505 | 7496 |
| 468 | 20231205 | 134800 | 1666170915 | 4535 | 4535 | 4535 | 4530 | 42 |
| 469 | 20231205 | 134700 | 1665980595 | 4530 | 4535 | 4535 | 4530 | 21 |
| 470 | 20231205 | 134600 | 1665885460 | 4530 | 4530 | 4530 | 4525 | 526 |
| 471 | 20231205 | 134500 | 1663504950 | 4530 | 4520 | 4530 | 4520 | 2280 |
| 472 | 20231205 | 134400 | 1653188910 | 4520 | 4520 | 4520 | 4520 | 128 |
| 473 | 20231205 | 134300 | 1652610350 | 4520 | 4525 | 4525 | 4520 | 82 |
| 474 | 20231205 | 134200 | 1652239490 | 4525 | 4520 | 4525 | 4520 | 906 |
| 475 | 20231205 | 134100 | 1648143810 | 4520 | 4520 | 4520 | 4520 | 584 |
| 476 | 20231205 | 134000 | 1645504130 | 4525 | 4520 | 4525 | 4520 | 41 |
| 477 | 20231205 | 133900 | 1645318805 | 4525 | 4520 | 4525 | 4520 | 52 |
| 478 | 20231205 | 133800 | 1645083510 | 4520 | 4525 | 4525 | 4520 | 103 |
| 479 | 20231205 | 133700 | 1644617440 | 4525 | 4525 | 4525 | 4525 | 1 |
| 480 | 20231205 | 133600 | 1644612915 | 4525 | 4520 | 4525 | 4520 | 10 |
| 481 | 20231205 | 133500 | 1644567670 | 4520 | 4520 | 4525 | 4515 | 1218 |
| 482 | 20231205 | 133400 | 1639066695 | 4520 | 4525 | 4525 | 4520 | 16 |
| 483 | 20231205 | 133300 | 1638994370 | 4520 | 4520 | 4525 | 4520 | 66 |
| 484 | 20231205 | 133200 | 1638696020 | 4525 | 4520 | 4525 | 4520 | 217 |
| 485 | 20231205 | 133100 | 1637715170 | 4515 | 4520 | 4525 | 4515 | 152 |
| 486 | 20231205 | 133000 | 1637028130 | 4525 | 4525 | 4525 | 4525 | 430 |
| 487 | 20231205 | 132900 | 1635082380 | 4525 | 4525 | 4525 | 4515 | 138 |
| 488 | 20231205 | 132800 | 1634458660 | 4520 | 4520 | 4525 | 4515 | 1610 |
| 489 | 20231205 | 132700 | 1627179320 | 4520 | 4515 | 4520 | 4505 | 2084 |
| 490 | 20231205 | 132600 | 1617779205 | 4510 | 4520 | 4520 | 4510 | 5002 |
| 491 | 20231205 | 132500 | 1595216205 | 4520 | 4525 | 4525 | 4520 | 161 |
| 492 | 20231205 | 132400 | 1594488420 | 4525 | 4525 | 4525 | 4525 | 0 |
| 493 | 20231205 | 132300 | 1594488420 | 4525 | 4525 | 4525 | 4525 | 18 |
| 494 | 20231205 | 132200 | 1594406970 | 4520 | 4520 | 4520 | 4520 | 0 |
| 495 | 20231205 | 132100 | 1594406970 | 4520 | 4525 | 4525 | 4515 | 4443 |
| 496 | 20231205 | 132000 | 1574326265 | 4525 | 4525 | 4530 | 4525 | 387 |
| 497 | 20231205 | 131900 | 1572575040 | 4530 | 4525 | 4540 | 4525 | 456 |
| 498 | 20231205 | 131800 | 1570509760 | 4540 | 4540 | 4540 | 4540 | 1 |
| 499 | 20231205 | 131700 | 1570505220 | 4520 | 4530 | 4530 | 4520 | 1395 |
| 500 | 20231205 | 131600 | 1564192795 | 4540 | 4530 | 4540 | 4530 | 11 |
| 501 | 20231205 | 131500 | 1564142915 | 4540 | 4550 | 4550 | 4525 | 570 |
| 502 | 20231205 | 131400 | 1561557490 | 4550 | 4540 | 4550 | 4540 | 103 |
| 503 | 20231205 | 131300 | 1561089850 | 4550 | 4525 | 4550 | 4525 | 1713 |
| 504 | 20231205 | 131200 | 1553313230 | 4535 | 4540 | 4540 | 4525 | 351 |
| 505 | 20231205 | 131100 | 1551722380 | 4540 | 4535 | 4540 | 4535 | 1986 |
| 506 | 20231205 | 131000 | 1542707975 | 4530 | 4530 | 4530 | 4525 | 395 |
| 507 | 20231205 | 130900 | 1540919225 | 4525 | 4530 | 4530 | 4525 | 113 |
| 508 | 20231205 | 130800 | 1540407845 | 4530 | 4525 | 4530 | 4525 | 1044 |
| 509 | 20231205 | 130700 | 1535683740 | 4525 | 4525 | 4530 | 4520 | 951 |
| 510 | 20231205 | 130600 | 1531384060 | 4525 | 4530 | 4530 | 4520 | 485 |
| 511 | 20231205 | 130500 | 1529190165 | 4530 | 4530 | 4530 | 4525 | 657 |
| 512 | 20231205 | 130400 | 1526217205 | 4525 | 4535 | 4535 | 4525 | 732 |
| 513 | 20231205 | 130300 | 1522904740 | 4525 | 4525 | 4525 | 4525 | 100 |
| 514 | 20231205 | 130200 | 1522452240 | 4525 | 4535 | 4535 | 4525 | 87 |
| 515 | 20231205 | 130100 | 1522058225 | 4535 | 4530 | 4535 | 4525 | 411 |
| 516 | 20231205 | 130000 | 1520197280 | 4535 | 4535 | 4535 | 4530 | 107 |
| 517 | 20231205 | 125900 | 1519712525 | 4535 | 4535 | 4535 | 4535 | 26 |
| 518 | 20231205 | 125800 | 1519594615 | 4540 | 4540 | 4540 | 4540 | 0 |
| 519 | 20231205 | 125700 | 1519594615 | 4540 | 4540 | 4540 | 4530 | 205 |
| 520 | 20231205 | 125600 | 1518663945 | 4530 | 4535 | 4540 | 4530 | 1063 |
| 521 | 20231205 | 125500 | 1513846235 | 4535 | 4540 | 4540 | 4535 | 49 |
| 522 | 20231205 | 125400 | 1513623965 | 4530 | 4530 | 4530 | 4525 | 369 |
| 523 | 20231205 | 125300 | 1511953005 | 4540 | 4540 | 4540 | 4540 | 10 |
| 524 | 20231205 | 125200 | 1511907605 | 4540 | 4540 | 4540 | 4540 | 0 |
| 525 | 20231205 | 125100 | 1511907605 | 4540 | 4540 | 4540 | 4540 | 150 |
| 526 | 20231205 | 125000 | 1511226605 | 4540 | 4540 | 4540 | 4535 | 62 |
| 527 | 20231205 | 124900 | 1510945375 | 4535 | 4535 | 4535 | 4535 | 245 |
| 528 | 20231205 | 124800 | 1509834300 | 4535 | 4530 | 4535 | 4525 | 151 |
| 529 | 20231205 | 124700 | 1509151010 | 4540 | 4540 | 4540 | 4540 | 222 |
| 530 | 20231205 | 124600 | 1508143130 | 4540 | 4525 | 4540 | 4520 | 3606 |
| 531 | 20231205 | 124500 | 1491836275 | 4525 | 4530 | 4530 | 4525 | 369 |
| 532 | 20231205 | 124400 | 1490164985 | 4530 | 4540 | 4540 | 4530 | 633 |
| 533 | 20231205 | 124300 | 1487297285 | 4540 | 4540 | 4540 | 4530 | 35 |
| 534 | 20231205 | 124200 | 1487138445 | 4530 | 4530 | 4540 | 4530 | 95 |
| 535 | 20231205 | 124100 | 1486708085 | 4530 | 4530 | 4530 | 4530 | 519 |
| 536 | 20231205 | 124000 | 1484357015 | 4530 | 4530 | 4530 | 4525 | 1382 |
| 537 | 20231205 | 123900 | 1478101455 | 4530 | 4540 | 4545 | 4530 | 410 |
| 538 | 20231205 | 123800 | 1476242110 | 4545 | 4530 | 4550 | 4530 | 1101 |
| 539 | 20231205 | 123700 | 1471240255 | 4540 | 4540 | 4540 | 4530 | 1481 |
| 540 | 20231205 | 123600 | 1464525545 | 4540 | 4540 | 4540 | 4540 | 1200 |
| 541 | 20231205 | 123500 | 1459077545 | 4545 | 4545 | 4545 | 4545 | 152 |
| 542 | 20231205 | 123400 | 1458386705 | 4545 | 4545 | 4545 | 4545 | 174 |
| 543 | 20231205 | 123300 | 1457595875 | 4545 | 4545 | 4545 | 4545 | 266 |
| 544 | 20231205 | 123200 | 1456386905 | 4545 | 4550 | 4550 | 4545 | 240 |
| 545 | 20231205 | 123100 | 1455295015 | 4555 | 4555 | 4555 | 4555 | 115 |
| 546 | 20231205 | 123000 | 1454771190 | 4560 | 4555 | 4560 | 4555 | 199 |
| 547 | 20231205 | 122900 | 1453864245 | 4555 | 4555 | 4555 | 4555 | 20 |
| 548 | 20231205 | 122800 | 1453773145 | 4555 | 4560 | 4560 | 4555 | 253 |
| 549 | 20231205 | 122700 | 1452619540 | 4560 | 4555 | 4565 | 4555 | 369 |
| 550 | 20231205 | 122600 | 1450937615 | 4555 | 4545 | 4555 | 4545 | 12 |
| 551 | 20231205 | 122500 | 1450883065 | 4540 | 4555 | 4555 | 4540 | 61 |
| 552 | 20231205 | 122400 | 1450606110 | 4555 | 4555 | 4555 | 4535 | 1347 |
| 553 | 20231205 | 122300 | 1444486145 | 4555 | 4545 | 4555 | 4545 | 311 |
| 554 | 20231205 | 122200 | 1443071140 | 4545 | 4550 | 4550 | 4545 | 53 |
| 555 | 20231205 | 122100 | 1442830155 | 4545 | 4540 | 4545 | 4535 | 1710 |
| 556 | 20231205 | 122000 | 1435058265 | 4535 | 4540 | 4540 | 4535 | 1339 |
| 557 | 20231205 | 121900 | 1428980705 | 4545 | 4535 | 4550 | 4530 | 5549 |
| 558 | 20231205 | 121800 | 1403833965 | 4545 | 4540 | 4560 | 4530 | 7339 |
| 559 | 20231205 | 121700 | 1370549710 | 4560 | 4550 | 4560 | 4540 | 2232 |
| 560 | 20231205 | 121600 | 1360404840 | 4550 | 4560 | 4560 | 4550 | 4000 |
| 561 | 20231205 | 121500 | 1342197490 | 4560 | 4560 | 4560 | 4560 | 153 |
| 562 | 20231205 | 121400 | 1341499810 | 4560 | 4565 | 4565 | 4560 | 352 |
| 563 | 20231205 | 121300 | 1339894580 | 4560 | 4560 | 4560 | 4560 | 400 |
| 564 | 20231205 | 121200 | 1338070580 | 4565 | 4560 | 4565 | 4560 | 124 |
| 565 | 20231205 | 121100 | 1337504770 | 4560 | 4560 | 4560 | 4560 | 823 |
| 566 | 20231205 | 121000 | 1333751890 | 4560 | 4570 | 4570 | 4560 | 382 |
| 567 | 20231205 | 120900 | 1332009830 | 4565 | 4565 | 4565 | 4565 | 17 |
| 568 | 20231205 | 120800 | 1331932225 | 4570 | 4570 | 4570 | 4570 | 7 |
| 569 | 20231205 | 120700 | 1331900235 | 4560 | 4565 | 4565 | 4560 | 84 |
| 570 | 20231205 | 120600 | 1331516790 | 4565 | 4570 | 4570 | 4565 | 107 |
| 571 | 20231205 | 120500 | 1331028325 | 4565 | 4570 | 4570 | 4565 | 186 |
| 572 | 20231205 | 120400 | 1330178735 | 4570 | 4570 | 4570 | 4560 | 1952 |
| 573 | 20231205 | 120300 | 1321263375 | 4570 | 4570 | 4570 | 4570 | 191 |
| 574 | 20231205 | 120200 | 1320390505 | 4570 | 4570 | 4570 | 4560 | 1293 |
| 575 | 20231205 | 120100 | 1314494245 | 4565 | 4570 | 4570 | 4565 | 875 |
| 576 | 20231205 | 120000 | 1310499550 | 4570 | 4570 | 4570 | 4570 | 1 |
| 577 | 20231205 | 115900 | 1310494980 | 4570 | 4565 | 4570 | 4565 | 81 |
| 578 | 20231205 | 115800 | 1310125060 | 4565 | 4570 | 4570 | 4565 | 23 |
| 579 | 20231205 | 115700 | 1310019965 | 4570 | 4570 | 4570 | 4570 | 90 |
| 580 | 20231205 | 115600 | 1309608665 | 4570 | 4560 | 4570 | 4555 | 1402 |
| 581 | 20231205 | 115500 | 1303213050 | 4555 | 4560 | 4560 | 4555 | 64 |
| 582 | 20231205 | 115400 | 1302921235 | 4560 | 4560 | 4560 | 4560 | 200 |
| 583 | 20231205 | 115300 | 1302009235 | 4560 | 4560 | 4560 | 4560 | 275 |
| 584 | 20231205 | 115200 | 1300755235 | 4560 | 4560 | 4560 | 4560 | 20 |
| 585 | 20231205 | 115100 | 1300664035 | 4560 | 4560 | 4560 | 4560 | 46 |
| 586 | 20231205 | 115000 | 1300454275 | 4560 | 4570 | 4570 | 4555 | 377 |
| 587 | 20231205 | 114900 | 1298733395 | 4565 | 4565 | 4565 | 4565 | 369 |
| 588 | 20231205 | 114800 | 1297048910 | 4570 | 4570 | 4570 | 4570 | 9 |
| 589 | 20231205 | 114700 | 1297007780 | 4570 | 4570 | 4570 | 4570 | 0 |
| 590 | 20231205 | 114600 | 1297007780 | 4570 | 4570 | 4570 | 4570 | 175 |
| 591 | 20231205 | 114500 | 1296208030 | 4570 | 4570 | 4570 | 4570 | 284 |
| 592 | 20231205 | 114400 | 1294910150 | 4570 | 4570 | 4570 | 4570 | 52 |
| 593 | 20231205 | 114300 | 1294672510 | 4560 | 4565 | 4565 | 4560 | 401 |
| 594 | 20231205 | 114200 | 1292842050 | 4565 | 4560 | 4570 | 4560 | 1295 |
| 595 | 20231205 | 114100 | 1286936740 | 4560 | 4560 | 4560 | 4560 | 225 |
| 596 | 20231205 | 114000 | 1285910740 | 4560 | 4565 | 4565 | 4560 | 306 |
| 597 | 20231205 | 113900 | 1284515320 | 4560 | 4565 | 4565 | 4560 | 210 |
| 598 | 20231205 | 113800 | 1283556780 | 4570 | 4570 | 4570 | 4570 | 222 |
| 599 | 20231205 | 113700 | 1282542240 | 4575 | 4565 | 4575 | 4565 | 617 |
| 600 | 20231205 | 113600 | 1279724855 | 4565 | 4560 | 4565 | 4560 | 2143 |
| 601 | 20231205 | 113500 | 1269951050 | 4555 | 4555 | 4560 | 4555 | 467 |
| 602 | 20231205 | 113400 | 1267823855 | 4560 | 4555 | 4560 | 4555 | 435 |
| 603 | 20231205 | 113300 | 1265841255 | 4560 | 4550 | 4560 | 4550 | 448 |
| 604 | 20231205 | 113200 | 1263799610 | 4550 | 4550 | 4555 | 4550 | 245 |
| 605 | 20231205 | 113100 | 1262684850 | 4550 | 4550 | 4550 | 4550 | 252 |
| 606 | 20231205 | 113000 | 1261538250 | 4550 | 4540 | 4550 | 4540 | 162 |
| 607 | 20231205 | 112900 | 1260802360 | 4540 | 4550 | 4550 | 4540 | 108 |
| 608 | 20231205 | 112800 | 1260310990 | 4550 | 4550 | 4550 | 4550 | 48 |
| 609 | 20231205 | 112700 | 1260092590 | 4550 | 4550 | 4555 | 4550 | 158 |
| 610 | 20231205 | 112600 | 1259373685 | 4550 | 4540 | 4550 | 4540 | 1410 |
| 611 | 20231205 | 112500 | 1252972090 | 4540 | 4550 | 4550 | 4540 | 12 |
| 612 | 20231205 | 112400 | 1252917500 | 4540 | 4550 | 4550 | 4540 | 1359 |
| 613 | 20231205 | 112300 | 1246743905 | 4550 | 4550 | 4560 | 4550 | 276 |
| 614 | 20231205 | 112200 | 1245488085 | 4560 | 4555 | 4560 | 4550 | 500 |
| 615 | 20231205 | 112100 | 1243210585 | 4555 | 4555 | 4555 | 4555 | 0 |
| 616 | 20231205 | 112000 | 1243210585 | 4555 | 4560 | 4560 | 4555 | 3 |
| 617 | 20231205 | 111900 | 1243196910 | 4560 | 4560 | 4565 | 4535 | 4083 |
| 618 | 20231205 | 111800 | 1224663175 | 4560 | 4560 | 4565 | 4545 | 6996 |
| 619 | 20231205 | 111700 | 1192819875 | 4565 | 4560 | 4565 | 4555 | 4851 |
| 620 | 20231205 | 111600 | 1170699320 | 4560 | 4565 | 4565 | 4560 | 118 |
| 621 | 20231205 | 111500 | 1170160735 | 4565 | 4565 | 4565 | 4565 | 922 |
| 622 | 20231205 | 111400 | 1165951805 | 4570 | 4575 | 4575 | 4565 | 728 |
| 623 | 20231205 | 111300 | 1162628325 | 4570 | 4570 | 4570 | 4570 | 50 |
| 624 | 20231205 | 111200 | 1162399825 | 4575 | 4575 | 4575 | 4575 | 96 |
| 625 | 20231205 | 111100 | 1161960625 | 4565 | 4565 | 4565 | 4565 | 551 |
| 626 | 20231205 | 111000 | 1159445310 | 4565 | 4560 | 4565 | 4560 | 221 |
| 627 | 20231205 | 110900 | 1158436715 | 4565 | 4565 | 4565 | 4565 | 142 |
| 628 | 20231205 | 110800 | 1157788485 | 4565 | 4575 | 4575 | 4560 | 332 |
| 629 | 20231205 | 110700 | 1156273080 | 4575 | 4565 | 4575 | 4560 | 576 |
| 630 | 20231205 | 110600 | 1153643710 | 4565 | 4565 | 4565 | 4565 | 379 |
| 631 | 20231205 | 110500 | 1151913575 | 4565 | 4570 | 4570 | 4560 | 119 |
| 632 | 20231205 | 110400 | 1151370125 | 4575 | 4560 | 4575 | 4560 | 1104 |
| 633 | 20231205 | 110300 | 1146326365 | 4565 | 4565 | 4565 | 4560 | 1022 |
| 634 | 20231205 | 110200 | 1141664455 | 4560 | 4565 | 4565 | 4560 | 1138 |
| 635 | 20231205 | 110100 | 1136475000 | 4560 | 4570 | 4570 | 4560 | 2153 |
| 636 | 20231205 | 110000 | 1126652480 | 4570 | 4570 | 4575 | 4565 | 35 |
| 637 | 20231205 | 105900 | 1126492590 | 4565 | 4575 | 4575 | 4565 | 30 |
| 638 | 20231205 | 105800 | 1126355410 | 4575 | 4575 | 4575 | 4565 | 381 |
| 639 | 20231205 | 105700 | 1124613085 | 4575 | 4575 | 4575 | 4575 | 328 |
| 640 | 20231205 | 105600 | 1123112485 | 4565 | 4565 | 4575 | 4565 | 886 |
| 641 | 20231205 | 105500 | 1119066895 | 4565 | 4570 | 4570 | 4565 | 3635 |
| 642 | 20231205 | 105400 | 1102470925 | 4565 | 4570 | 4570 | 4565 | 1077 |
| 643 | 20231205 | 105300 | 1097552460 | 4570 | 4570 | 4570 | 4565 | 2008 |
| 644 | 20231205 | 105200 | 1088375960 | 4570 | 4565 | 4570 | 4565 | 170 |
| 645 | 20231205 | 105100 | 1087599405 | 4570 | 4570 | 4570 | 4570 | 359 |
| 646 | 20231205 | 105000 | 1085958775 | 4575 | 4575 | 4580 | 4575 | 692 |
| 647 | 20231205 | 104900 | 1082792775 | 4575 | 4575 | 4575 | 4575 | 428 |
| 648 | 20231205 | 104800 | 1080834675 | 4575 | 4570 | 4575 | 4570 | 252 |
| 649 | 20231205 | 104700 | 1079682775 | 4565 | 4575 | 4575 | 4565 | 2503 |
| 650 | 20231205 | 104600 | 1068244170 | 4575 | 4575 | 4575 | 4575 | 324 |
| 651 | 20231205 | 104500 | 1066761870 | 4580 | 4580 | 4580 | 4580 | 2 |
| 652 | 20231205 | 104400 | 1066752710 | 4570 | 4580 | 4585 | 4570 | 94 |
| 653 | 20231205 | 104300 | 1066322045 | 4580 | 4570 | 4585 | 4570 | 525 |
| 654 | 20231205 | 104200 | 1063920700 | 4570 | 4570 | 4575 | 4570 | 506 |
| 655 | 20231205 | 104100 | 1061608270 | 4570 | 4570 | 4570 | 4565 | 1429 |
| 656 | 20231205 | 104000 | 1055077940 | 4575 | 4570 | 4575 | 4565 | 3584 |
| 657 | 20231205 | 103900 | 1038708480 | 4565 | 4570 | 4590 | 4565 | 1110 |
| 658 | 20231205 | 103800 | 1033636520 | 4575 | 4570 | 4575 | 4565 | 924 |
| 659 | 20231205 | 103700 | 1029413085 | 4570 | 4570 | 4575 | 4570 | 350 |
| 660 | 20231205 | 103600 | 1027813450 | 4570 | 4575 | 4575 | 4570 | 1049 |
| 661 | 20231205 | 103500 | 1023019335 | 4575 | 4575 | 4575 | 4575 | 294 |
| 662 | 20231205 | 103400 | 1021674285 | 4570 | 4580 | 4580 | 4570 | 4220 |
| 663 | 20231205 | 103300 | 1002383515 | 4580 | 4590 | 4590 | 4580 | 12 |
| 664 | 20231205 | 103200 | 1002328505 | 4575 | 4585 | 4590 | 4575 | 1335 |
| 665 | 20231205 | 103100 | 996219925 | 4575 | 4585 | 4585 | 4575 | 557 |
| 666 | 20231205 | 103000 | 993668905 | 4585 | 4590 | 4590 | 4585 | 59 |
| 667 | 20231205 | 102900 | 993398365 | 4595 | 4595 | 4595 | 4595 | 0 |
| 668 | 20231205 | 102800 | 993398365 | 4595 | 4585 | 4595 | 4585 | 402 |
| 669 | 20231205 | 102700 | 991554855 | 4585 | 4590 | 4590 | 4585 | 2240 |
| 670 | 20231205 | 102600 | 981283015 | 4590 | 4590 | 4590 | 4585 | 324 |
| 671 | 20231205 | 102500 | 979796235 | 4590 | 4600 | 4600 | 4590 | 1387 |
| 672 | 20231205 | 102400 | 973421010 | 4600 | 4595 | 4600 | 4595 | 679 |
| 673 | 20231205 | 102300 | 970298155 | 4595 | 4595 | 4600 | 4595 | 1499 |
| 674 | 20231205 | 102200 | 963403965 | 4590 | 4590 | 4595 | 4590 | 1337 |
| 675 | 20231205 | 102100 | 957264105 | 4590 | 4595 | 4595 | 4590 | 335 |
| 676 | 20231205 | 102000 | 955726450 | 4590 | 4590 | 4590 | 4590 | 366 |
| 677 | 20231205 | 101900 | 954046510 | 4585 | 4580 | 4585 | 4580 | 914 |
| 678 | 20231205 | 101800 | 949859700 | 4580 | 4580 | 4580 | 4580 | 629 |
| 679 | 20231205 | 101700 | 946978880 | 4580 | 4580 | 4585 | 4580 | 310 |
| 680 | 20231205 | 101600 | 945559060 | 4580 | 4595 | 4595 | 4580 | 441 |
| 681 | 20231205 | 101500 | 943533025 | 4595 | 4585 | 4595 | 4580 | 508 |
| 682 | 20231205 | 101400 | 941203135 | 4585 | 4575 | 4585 | 4570 | 871 |
| 683 | 20231205 | 101300 | 937211240 | 4580 | 4575 | 4585 | 4570 | 311 |
| 684 | 20231205 | 101200 | 935789255 | 4570 | 4575 | 4575 | 4570 | 35 |
| 685 | 20231205 | 101100 | 935629280 | 4585 | 4570 | 4585 | 4570 | 1700 |
| 686 | 20231205 | 101000 | 927858325 | 4570 | 4570 | 4570 | 4565 | 587 |
| 687 | 20231205 | 100900 | 925176060 | 4570 | 4575 | 4575 | 4570 | 1518 |
| 688 | 20231205 | 100800 | 918237150 | 4575 | 4575 | 4575 | 4575 | 111 |
| 689 | 20231205 | 100700 | 917729325 | 4570 | 4575 | 4575 | 4570 | 1056 |
| 690 | 20231205 | 100600 | 912898665 | 4575 | 4565 | 4575 | 4565 | 98 |
| 691 | 20231205 | 100500 | 912451070 | 4570 | 4570 | 4575 | 4570 | 866 |
| 692 | 20231205 | 100400 | 908493445 | 4570 | 4575 | 4575 | 4570 | 668 |
| 693 | 20231205 | 100300 | 905440540 | 4585 | 4570 | 4585 | 4570 | 560 |
| 694 | 20231205 | 100200 | 902880620 | 4570 | 4570 | 4575 | 4570 | 4981 |
| 695 | 20231205 | 100100 | 880115965 | 4570 | 4570 | 4575 | 4570 | 286 |
| 696 | 20231205 | 100000 | 878808440 | 4570 | 4570 | 4575 | 4570 | 1726 |
| 697 | 20231205 | 095900 | 870919815 | 4570 | 4570 | 4575 | 4570 | 2231 |
| 698 | 20231205 | 095800 | 860724025 | 4575 | 4575 | 4580 | 4575 | 3900 |
| 699 | 20231205 | 095700 | 842881510 | 4580 | 4590 | 4590 | 4580 | 355 |
| 700 | 20231205 | 095600 | 841255505 | 4595 | 4570 | 4595 | 4570 | 5002 |
| 701 | 20231205 | 095500 | 818369170 | 4575 | 4580 | 4580 | 4570 | 4077 |
| 702 | 20231205 | 095400 | 799725140 | 4580 | 4580 | 4580 | 4575 | 2060 |
| 703 | 20231205 | 095300 | 790300510 | 4575 | 4575 | 4580 | 4575 | 3551 |
| 704 | 20231205 | 095200 | 774054040 | 4580 | 4585 | 4585 | 4575 | 884 |
| 705 | 20231205 | 095100 | 770005340 | 4580 | 4585 | 4590 | 4580 | 2080 |
| 706 | 20231205 | 095000 | 760477165 | 4590 | 4585 | 4595 | 4585 | 1077 |
| 707 | 20231205 | 094900 | 755538855 | 4590 | 4590 | 4595 | 4585 | 64 |
| 708 | 20231205 | 094800 | 755245070 | 4590 | 4585 | 4595 | 4585 | 478 |
| 709 | 20231205 | 094700 | 753053275 | 4595 | 4585 | 4600 | 4585 | 617 |
| 710 | 20231205 | 094600 | 750224185 | 4600 | 4585 | 4600 | 4585 | 355 |
| 711 | 20231205 | 094500 | 748592895 | 4585 | 4585 | 4585 | 4580 | 544 |
| 712 | 20231205 | 094400 | 746100025 | 4585 | 4585 | 4585 | 4580 | 262 |
| 713 | 20231205 | 094300 | 744899440 | 4580 | 4585 | 4585 | 4580 | 2441 |
| 714 | 20231205 | 094200 | 733719625 | 4585 | 4585 | 4595 | 4580 | 1565 |
| 715 | 20231205 | 094100 | 726545390 | 4585 | 4590 | 4595 | 4585 | 103 |
| 716 | 20231205 | 094000 | 726072700 | 4590 | 4605 | 4605 | 4590 | 324 |
| 717 | 20231205 | 093900 | 724585390 | 4605 | 4590 | 4605 | 4590 | 1079 |
| 718 | 20231205 | 093800 | 719627095 | 4600 | 4600 | 4600 | 4585 | 2031 |
| 719 | 20231205 | 093700 | 710288825 | 4590 | 4600 | 4600 | 4585 | 5597 |
| 720 | 20231205 | 093600 | 684598390 | 4590 | 4590 | 4600 | 4585 | 1380 |
| 721 | 20231205 | 093500 | 678262110 | 4600 | 4600 | 4615 | 4590 | 3618 |
| 722 | 20231205 | 093400 | 661607190 | 4615 | 4615 | 4625 | 4600 | 2182 |
| 723 | 20231205 | 093300 | 651542075 | 4610 | 4605 | 4615 | 4585 | 4518 |
| 724 | 20231205 | 093200 | 630764985 | 4585 | 4580 | 4610 | 4575 | 2243 |
| 725 | 20231205 | 093100 | 620459270 | 4575 | 4580 | 4585 | 4575 | 1790 |
| 726 | 20231205 | 093000 | 612261140 | 4585 | 4585 | 4585 | 4580 | 1500 |
| 727 | 20231205 | 092900 | 605385105 | 4595 | 4585 | 4595 | 4580 | 3784 |
| 728 | 20231205 | 092800 | 588046825 | 4585 | 4580 | 4585 | 4580 | 1781 |
| 729 | 20231205 | 092700 | 579882625 | 4575 | 4580 | 4580 | 4570 | 4896 |
| 730 | 20231205 | 092600 | 557499815 | 4580 | 4585 | 4585 | 4575 | 440 |
| 731 | 20231205 | 092500 | 555484155 | 4580 | 4575 | 4580 | 4570 | 1031 |
| 732 | 20231205 | 092400 | 550766430 | 4575 | 4575 | 4580 | 4575 | 955 |
| 733 | 20231205 | 092300 | 546396870 | 4575 | 4585 | 4585 | 4575 | 3275 |
| 734 | 20231205 | 092200 | 531406785 | 4585 | 4595 | 4595 | 4580 | 111 |
| 735 | 20231205 | 092100 | 530897860 | 4580 | 4585 | 4595 | 4580 | 2120 |
| 736 | 20231205 | 092000 | 521187075 | 4585 | 4600 | 4605 | 4575 | 2147 |
| 737 | 20231205 | 091900 | 511351495 | 4600 | 4610 | 4610 | 4595 | 3143 |
| 738 | 20231205 | 091800 | 496890820 | 4610 | 4630 | 4630 | 4605 | 1307 |
| 739 | 20231205 | 091700 | 490859010 | 4625 | 4615 | 4625 | 4610 | 794 |
| 740 | 20231205 | 091600 | 487193450 | 4605 | 4615 | 4625 | 4605 | 2371 |
| 741 | 20231205 | 091500 | 476260770 | 4625 | 4630 | 4640 | 4615 | 1393 |
| 742 | 20231205 | 091400 | 469826255 | 4630 | 4615 | 4630 | 4605 | 2726 |
| 743 | 20231205 | 091300 | 457267685 | 4605 | 4620 | 4620 | 4605 | 4397 |
| 744 | 20231205 | 091200 | 436987440 | 4620 | 4660 | 4660 | 4610 | 9691 |
| 745 | 20231205 | 091100 | 392000985 | 4660 | 4655 | 4680 | 4625 | 6099 |
| 746 | 20231205 | 091000 | 363532370 | 4625 | 4610 | 4655 | 4600 | 6750 |
| 747 | 20231205 | 090900 | 332322000 | 4620 | 4585 | 4620 | 4575 | 4692 |
| 748 | 20231205 | 090800 | 310822320 | 4580 | 4580 | 4585 | 4580 | 7271 |
| 749 | 20231205 | 090700 | 277503295 | 4580 | 4590 | 4595 | 4565 | 8346 |
| 750 | 20231205 | 090600 | 239317215 | 4595 | 4605 | 4605 | 4595 | 6557 |
| 751 | 20231205 | 090500 | 209146615 | 4605 | 4600 | 4610 | 4600 | 2742 |
| 752 | 20231205 | 090400 | 196530910 | 4595 | 4610 | 4620 | 4580 | 13270 |
| 753 | 20231205 | 090300 | 135476335 | 4610 | 4635 | 4635 | 4605 | 5506 |
| 754 | 20231205 | 090200 | 110080515 | 4635 | 4625 | 4645 | 4620 | 4113 |
| 755 | 20231205 | 090100 | 91028290 | 4625 | 4635 | 4635 | 4620 | 5043 |
| 756 | 20231205 | 090000 | 67710430 | 4625 | 4625 | 4680 | 4620 | 12280 |