34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 202000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 3 | 20231211 | 201900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20231211 | 201800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20231211 | 201700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20231211 | 201600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20231211 | 201500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20231211 | 201400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20231211 | 201300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20231211 | 201200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20231211 | 201100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20231211 | 201000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20231211 | 200900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20231211 | 200800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20231211 | 200700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20231211 | 200600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20231211 | 200500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20231211 | 200400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20231211 | 200300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20231211 | 200200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20231211 | 200100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20231211 | 200000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20231211 | 195900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20231211 | 195800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20231211 | 195700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20231211 | 195600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20231211 | 195500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20231211 | 195400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20231211 | 195300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20231211 | 195200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20231211 | 195100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20231211 | 195000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 33 | 20231211 | 194900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20231211 | 194800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20231211 | 194700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20231211 | 194600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20231211 | 194500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20231211 | 194400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20231211 | 194300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20231211 | 194200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20231211 | 194100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20231211 | 194000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20231211 | 193900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20231211 | 193800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20231211 | 193700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20231211 | 193600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20231211 | 193500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20231211 | 193400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20231211 | 193300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20231211 | 193200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20231211 | 193100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20231211 | 193000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20231211 | 192900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20231211 | 192800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20231211 | 192700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20231211 | 192600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20231211 | 192500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20231211 | 192400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20231211 | 192300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20231211 | 192200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20231211 | 192100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20231211 | 192000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 63 | 20231211 | 191900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20231211 | 191800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20231211 | 191700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20231211 | 191600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20231211 | 191500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20231211 | 191400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20231211 | 191300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20231211 | 191200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20231211 | 191100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20231211 | 191000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20231211 | 190900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20231211 | 190800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20231211 | 190700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20231211 | 190600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20231211 | 190500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20231211 | 190400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20231211 | 190300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20231211 | 190200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20231211 | 190100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20231211 | 190000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20231211 | 185900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20231211 | 185800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20231211 | 185700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20231211 | 185600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20231211 | 185500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20231211 | 185400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20231211 | 185300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20231211 | 185200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20231211 | 185100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20231211 | 185000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 93 | 20231211 | 184900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20231211 | 184800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20231211 | 184700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20231211 | 184600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20231211 | 184500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20231211 | 184400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20231211 | 184300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20231211 | 184200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20231211 | 184100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20231211 | 184000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20231211 | 183900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20231211 | 183800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20231211 | 183700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20231211 | 183600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20231211 | 183500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20231211 | 183400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20231211 | 183300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20231211 | 183200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20231211 | 183100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20231211 | 183000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20231211 | 182900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20231211 | 182800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20231211 | 182700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20231211 | 182600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20231211 | 182500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20231211 | 182400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20231211 | 182300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20231211 | 182200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20231211 | 182100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20231211 | 182000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 123 | 20231211 | 181900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20231211 | 181800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20231211 | 181700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20231211 | 181600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20231211 | 181500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20231211 | 181400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20231211 | 181300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20231211 | 181200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20231211 | 181100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20231211 | 181000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20231211 | 180900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20231211 | 180800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20231211 | 180700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20231211 | 180600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20231211 | 180500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20231211 | 180400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20231211 | 180300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20231211 | 180200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20231211 | 180100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20231211 | 180000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20231211 | 175900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20231211 | 175800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20231211 | 175700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20231211 | 175600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20231211 | 175500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20231211 | 175400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20231211 | 175300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20231211 | 175200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20231211 | 175100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20231211 | 175000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 153 | 20231211 | 174900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20231211 | 174800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20231211 | 174700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20231211 | 174600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20231211 | 174500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20231211 | 174400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20231211 | 174300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20231211 | 174200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20231211 | 174100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20231211 | 174000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20231211 | 173900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20231211 | 173800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20231211 | 173700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20231211 | 173600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20231211 | 173500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20231211 | 173400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20231211 | 173300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20231211 | 173200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20231211 | 173100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20231211 | 173000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20231211 | 172900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20231211 | 172800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20231211 | 172700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20231211 | 172600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20231211 | 172500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20231211 | 172400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20231211 | 172300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20231211 | 172200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20231211 | 172100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20231211 | 172000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 183 | 20231211 | 171900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20231211 | 171800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20231211 | 171700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20231211 | 171600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20231211 | 171500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20231211 | 171400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20231211 | 171300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20231211 | 171200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20231211 | 171100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20231211 | 171000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20231211 | 170900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20231211 | 170800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20231211 | 170700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20231211 | 170600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20231211 | 170500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20231211 | 170400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20231211 | 170300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20231211 | 170200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20231211 | 170100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20231211 | 170000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20231211 | 165900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20231211 | 165800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20231211 | 165700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20231211 | 165600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 207 | 20231211 | 165500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 208 | 20231211 | 165400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 209 | 20231211 | 165300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 210 | 20231211 | 165200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 211 | 20231211 | 165100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 212 | 20231211 | 165000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 213 | 20231211 | 164900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 214 | 20231211 | 164800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 215 | 20231211 | 164700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 216 | 20231211 | 164600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 217 | 20231211 | 164500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 218 | 20231211 | 164400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 219 | 20231211 | 164300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 220 | 20231211 | 164200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 221 | 20231211 | 164100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 222 | 20231211 | 164000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 223 | 20231211 | 163900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 224 | 20231211 | 163800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 225 | 20231211 | 163700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 226 | 20231211 | 163600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 227 | 20231211 | 163500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 228 | 20231211 | 163400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 229 | 20231211 | 163300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 230 | 20231211 | 163200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 231 | 20231211 | 163100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 232 | 20231211 | 163000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 233 | 20231211 | 162900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 234 | 20231211 | 162800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 235 | 20231211 | 162700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 236 | 20231211 | 162600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 237 | 20231211 | 162500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 238 | 20231211 | 162400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 239 | 20231211 | 162300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 240 | 20231211 | 162200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 241 | 20231211 | 162100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 242 | 20231211 | 162000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 243 | 20231211 | 161900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 244 | 20231211 | 161800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 245 | 20231211 | 161700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 246 | 20231211 | 161600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 247 | 20231211 | 161500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 248 | 20231211 | 161400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 249 | 20231211 | 161300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 250 | 20231211 | 161200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 251 | 20231211 | 161100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 252 | 20231211 | 161000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 253 | 20231211 | 160900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 254 | 20231211 | 160800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 255 | 20231211 | 160700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 256 | 20231211 | 160600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 257 | 20231211 | 160500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 258 | 20231211 | 160400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 259 | 20231211 | 160300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 260 | 20231211 | 160200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 261 | 20231211 | 160100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 262 | 20231211 | 160000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 263 | 20231211 | 155900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 264 | 20231211 | 155800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 265 | 20231211 | 155700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 266 | 20231211 | 155600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 267 | 20231211 | 155500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 268 | 20231211 | 155400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 269 | 20231211 | 155300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 270 | 20231211 | 155200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 271 | 20231211 | 155100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 272 | 20231211 | 155000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 273 | 20231211 | 154900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 274 | 20231211 | 154800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 275 | 20231211 | 154700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 276 | 20231211 | 154600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 277 | 20231211 | 154500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 278 | 20231211 | 154400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 279 | 20231211 | 154300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 280 | 20231211 | 154200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 281 | 20231211 | 154100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 282 | 20231211 | 154000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 283 | 20231211 | 153900 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 284 | 20231211 | 153800 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 285 | 20231211 | 153700 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 286 | 20231211 | 153600 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 287 | 20231211 | 153500 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 288 | 20231211 | 153400 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 289 | 20231211 | 153300 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 290 | 20231211 | 153200 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 291 | 20231211 | 153100 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 0 |
| 292 | 20231211 | 153000 | 2541684300 | 4765 | 4765 | 4765 | 4765 | 15109 |
| 293 | 20231211 | 152900 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 294 | 20231211 | 152800 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 295 | 20231211 | 152700 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 296 | 20231211 | 152600 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 297 | 20231211 | 152500 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 298 | 20231211 | 152400 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 299 | 20231211 | 152300 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 300 | 20231211 | 152200 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 301 | 20231211 | 152100 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 302 | 20231211 | 152000 | 2469689915 | 4765 | 4765 | 4765 | 4765 | 0 |
| 303 | 20231211 | 151900 | 2469689915 | 4765 | 4765 | 4770 | 4760 | 2126 |
| 304 | 20231211 | 151800 | 2459557845 | 4765 | 4755 | 4765 | 4755 | 1460 |
| 305 | 20231211 | 151700 | 2452606500 | 4760 | 4745 | 4760 | 4745 | 2390 |
| 306 | 20231211 | 151600 | 2441232215 | 4740 | 4740 | 4745 | 4740 | 1888 |
| 307 | 20231211 | 151500 | 2432280700 | 4740 | 4740 | 4745 | 4740 | 719 |
| 308 | 20231211 | 151400 | 2428872620 | 4745 | 4745 | 4745 | 4735 | 2250 |
| 309 | 20231211 | 151300 | 2418204945 | 4750 | 4745 | 4750 | 4740 | 5105 |
| 310 | 20231211 | 151200 | 2393984000 | 4750 | 4745 | 4750 | 4745 | 5 |
| 311 | 20231211 | 151100 | 2393960255 | 4745 | 4745 | 4755 | 4745 | 551 |
| 312 | 20231211 | 151000 | 2391343645 | 4740 | 4745 | 4750 | 4740 | 734 |
| 313 | 20231211 | 150900 | 2387863010 | 4755 | 4740 | 4755 | 4735 | 4022 |
| 314 | 20231211 | 150800 | 2368803790 | 4745 | 4765 | 4765 | 4745 | 3134 |
| 315 | 20231211 | 150700 | 2353928275 | 4765 | 4765 | 4765 | 4750 | 248 |
| 316 | 20231211 | 150600 | 2352749900 | 4770 | 4770 | 4770 | 4750 | 595 |
| 317 | 20231211 | 150500 | 2349920585 | 4770 | 4750 | 4770 | 4750 | 1697 |
| 318 | 20231211 | 150400 | 2341842740 | 4760 | 4770 | 4770 | 4750 | 2532 |
| 319 | 20231211 | 150300 | 2329795485 | 4770 | 4770 | 4770 | 4765 | 276 |
| 320 | 20231211 | 150200 | 2328479780 | 4770 | 4770 | 4770 | 4765 | 726 |
| 321 | 20231211 | 150100 | 2325019660 | 4770 | 4770 | 4770 | 4765 | 123 |
| 322 | 20231211 | 150000 | 2324432980 | 4780 | 4775 | 4780 | 4765 | 529 |
| 323 | 20231211 | 145900 | 2321907005 | 4770 | 4775 | 4780 | 4770 | 813 |
| 324 | 20231211 | 145800 | 2318026945 | 4775 | 4780 | 4780 | 4760 | 1237 |
| 325 | 20231211 | 145700 | 2312136540 | 4780 | 4780 | 4780 | 4765 | 8 |
| 326 | 20231211 | 145600 | 2312098340 | 4780 | 4780 | 4785 | 4760 | 509 |
| 327 | 20231211 | 145500 | 2309666720 | 4790 | 4790 | 4790 | 4780 | 110 |
| 328 | 20231211 | 145400 | 2309140530 | 4790 | 4790 | 4790 | 4760 | 610 |
| 329 | 20231211 | 145300 | 2306226770 | 4790 | 4790 | 4795 | 4760 | 1370 |
| 330 | 20231211 | 145200 | 2299677795 | 4790 | 4780 | 4790 | 4780 | 253 |
| 331 | 20231211 | 145100 | 2298468255 | 4780 | 4770 | 4780 | 4760 | 4359 |
| 332 | 20231211 | 145000 | 2277700635 | 4770 | 4770 | 4770 | 4765 | 40 |
| 333 | 20231211 | 144900 | 2277509960 | 4770 | 4765 | 4770 | 4765 | 940 |
| 334 | 20231211 | 144800 | 2273026835 | 4770 | 4765 | 4770 | 4765 | 1738 |
| 335 | 20231211 | 144700 | 2264745155 | 4765 | 4770 | 4770 | 4765 | 138 |
| 336 | 20231211 | 144600 | 2264087575 | 4770 | 4770 | 4775 | 4770 | 1497 |
| 337 | 20231211 | 144500 | 2256946875 | 4770 | 4770 | 4770 | 4770 | 74 |
| 338 | 20231211 | 144400 | 2256593895 | 4770 | 4770 | 4770 | 4770 | 389 |
| 339 | 20231211 | 144300 | 2254738365 | 4770 | 4770 | 4770 | 4770 | 103 |
| 340 | 20231211 | 144200 | 2254247055 | 4770 | 4770 | 4770 | 4770 | 1 |
| 341 | 20231211 | 144100 | 2254242285 | 4770 | 4780 | 4780 | 4770 | 4 |
| 342 | 20231211 | 144000 | 2254223180 | 4780 | 4760 | 4780 | 4760 | 995 |
| 343 | 20231211 | 143900 | 2249486960 | 4770 | 4760 | 4770 | 4760 | 109 |
| 344 | 20231211 | 143800 | 2248967810 | 4760 | 4765 | 4765 | 4760 | 310 |
| 345 | 20231211 | 143700 | 2247492100 | 4765 | 4770 | 4770 | 4765 | 217 |
| 346 | 20231211 | 143600 | 2246458055 | 4770 | 4795 | 4795 | 4770 | 110 |
| 347 | 20231211 | 143500 | 2245933155 | 4795 | 4760 | 4795 | 4760 | 244 |
| 348 | 20231211 | 143400 | 2244769355 | 4755 | 4765 | 4775 | 4755 | 947 |
| 349 | 20231211 | 143300 | 2240258355 | 4780 | 4775 | 4780 | 4775 | 263 |
| 350 | 20231211 | 143200 | 2239002510 | 4780 | 4760 | 4780 | 4760 | 8 |
| 351 | 20231211 | 143100 | 2238964335 | 4760 | 4780 | 4780 | 4760 | 25 |
| 352 | 20231211 | 143000 | 2238845035 | 4780 | 4800 | 4800 | 4780 | 428 |
| 353 | 20231211 | 142900 | 2236791645 | 4800 | 4760 | 4800 | 4755 | 5704 |
| 354 | 20231211 | 142800 | 2209579285 | 4765 | 4765 | 4765 | 4765 | 80 |
| 355 | 20231211 | 142700 | 2209198085 | 4765 | 4765 | 4765 | 4760 | 78 |
| 356 | 20231211 | 142600 | 2208826795 | 4765 | 4760 | 4765 | 4760 | 210 |
| 357 | 20231211 | 142500 | 2207826625 | 4760 | 4750 | 4760 | 4740 | 3014 |
| 358 | 20231211 | 142400 | 2193528105 | 4750 | 4750 | 4750 | 4745 | 234 |
| 359 | 20231211 | 142300 | 2192417060 | 4745 | 4745 | 4745 | 4745 | 100 |
| 360 | 20231211 | 142200 | 2191942560 | 4745 | 4750 | 4760 | 4745 | 91 |
| 361 | 20231211 | 142100 | 2191510275 | 4750 | 4750 | 4750 | 4750 | 485 |
| 362 | 20231211 | 142000 | 2189206525 | 4750 | 4750 | 4750 | 4750 | 150 |
| 363 | 20231211 | 141900 | 2188494025 | 4750 | 4750 | 4750 | 4750 | 2 |
| 364 | 20231211 | 141800 | 2188484525 | 4770 | 4755 | 4770 | 4745 | 712 |
| 365 | 20231211 | 141700 | 2185093020 | 4745 | 4770 | 4770 | 4745 | 4602 |
| 366 | 20231211 | 141600 | 2163235065 | 4770 | 4755 | 4770 | 4755 | 637 |
| 367 | 20231211 | 141500 | 2160205600 | 4755 | 4755 | 4755 | 4750 | 4545 |
| 368 | 20231211 | 141400 | 2138615045 | 4750 | 4760 | 4760 | 4750 | 4041 |
| 369 | 20231211 | 141300 | 2119400715 | 4760 | 4760 | 4765 | 4760 | 523 |
| 370 | 20231211 | 141200 | 2116911220 | 4760 | 4760 | 4765 | 4760 | 7538 |
| 371 | 20231211 | 141100 | 2081030065 | 4765 | 4765 | 4765 | 4760 | 2335 |
| 372 | 20231211 | 141000 | 2069914305 | 4765 | 4770 | 4770 | 4765 | 3273 |
| 373 | 20231211 | 140900 | 2054315405 | 4765 | 4770 | 4770 | 4765 | 532 |
| 374 | 20231211 | 140800 | 2051778255 | 4770 | 4765 | 4770 | 4765 | 409 |
| 375 | 20231211 | 140700 | 2049828085 | 4770 | 4770 | 4770 | 4770 | 2617 |
| 376 | 20231211 | 140600 | 2037344995 | 4770 | 4775 | 4775 | 4770 | 234 |
| 377 | 20231211 | 140500 | 2036228010 | 4775 | 4780 | 4780 | 4775 | 710 |
| 378 | 20231211 | 140400 | 2032836485 | 4785 | 4780 | 4785 | 4780 | 108 |
| 379 | 20231211 | 140300 | 2032320240 | 4780 | 4770 | 4780 | 4770 | 750 |
| 380 | 20231211 | 140200 | 2028736395 | 4775 | 4770 | 4775 | 4770 | 132 |
| 381 | 20231211 | 140100 | 2028106705 | 4775 | 4770 | 4780 | 4770 | 2748 |
| 382 | 20231211 | 140000 | 2014989515 | 4775 | 4770 | 4775 | 4770 | 103 |
| 383 | 20231211 | 135900 | 2014498065 | 4775 | 4770 | 4775 | 4770 | 110 |
| 384 | 20231211 | 135800 | 2013973220 | 4775 | 4780 | 4780 | 4770 | 1914 |
| 385 | 20231211 | 135700 | 2004832640 | 4780 | 4780 | 4785 | 4780 | 306 |
| 386 | 20231211 | 135600 | 2003368910 | 4780 | 4775 | 4780 | 4775 | 100 |
| 387 | 20231211 | 135500 | 2002891175 | 4775 | 4775 | 4775 | 4775 | 244 |
| 388 | 20231211 | 135400 | 2001726075 | 4775 | 4780 | 4780 | 4775 | 1125 |
| 389 | 20231211 | 135300 | 1996352605 | 4780 | 4785 | 4790 | 4780 | 1859 |
| 390 | 20231211 | 135200 | 1987462835 | 4785 | 4785 | 4785 | 4785 | 68 |
| 391 | 20231211 | 135100 | 1987137455 | 4785 | 4785 | 4785 | 4785 | 203 |
| 392 | 20231211 | 135000 | 1986166100 | 4785 | 4785 | 4785 | 4785 | 31 |
| 393 | 20231211 | 134900 | 1986017765 | 4785 | 4785 | 4785 | 4785 | 616 |
| 394 | 20231211 | 134800 | 1983070205 | 4790 | 4780 | 4790 | 4780 | 207 |
| 395 | 20231211 | 134700 | 1982080470 | 4780 | 4780 | 4780 | 4780 | 1000 |
| 396 | 20231211 | 134600 | 1977300470 | 4785 | 4785 | 4790 | 4785 | 218 |
| 397 | 20231211 | 134500 | 1976257190 | 4785 | 4790 | 4790 | 4785 | 1523 |
| 398 | 20231211 | 134400 | 1968963020 | 4795 | 4790 | 4795 | 4790 | 43 |
| 399 | 20231211 | 134300 | 1968756895 | 4790 | 4790 | 4790 | 4790 | 17 |
| 400 | 20231211 | 134200 | 1968675465 | 4795 | 4790 | 4795 | 4790 | 316 |
| 401 | 20231211 | 134100 | 1967161585 | 4790 | 4790 | 4790 | 4790 | 172 |
| 402 | 20231211 | 134000 | 1966337705 | 4795 | 4795 | 4795 | 4795 | 72 |
| 403 | 20231211 | 133900 | 1965992465 | 4795 | 4790 | 4795 | 4790 | 4 |
| 404 | 20231211 | 133800 | 1965973295 | 4790 | 4790 | 4790 | 4790 | 11 |
| 405 | 20231211 | 133700 | 1965920605 | 4790 | 4790 | 4790 | 4790 | 14 |
| 406 | 20231211 | 133600 | 1965853545 | 4795 | 4790 | 4795 | 4790 | 190 |
| 407 | 20231211 | 133500 | 1964943435 | 4790 | 4795 | 4795 | 4790 | 179 |
| 408 | 20231211 | 133400 | 1964085775 | 4795 | 4795 | 4800 | 4795 | 118 |
| 409 | 20231211 | 133300 | 1963519935 | 4800 | 4795 | 4805 | 4795 | 159 |
| 410 | 20231211 | 133200 | 1962756245 | 4795 | 4795 | 4795 | 4795 | 74 |
| 411 | 20231211 | 133100 | 1962401415 | 4795 | 4790 | 4795 | 4790 | 139 |
| 412 | 20231211 | 133000 | 1961735240 | 4790 | 4800 | 4800 | 4790 | 2863 |
| 413 | 20231211 | 132900 | 1948011160 | 4795 | 4795 | 4795 | 4795 | 0 |
| 414 | 20231211 | 132800 | 1948011160 | 4795 | 4805 | 4805 | 4795 | 449 |
| 415 | 20231211 | 132700 | 1945855365 | 4800 | 4800 | 4800 | 4800 | 13 |
| 416 | 20231211 | 132600 | 1945792965 | 4805 | 4810 | 4810 | 4805 | 200 |
| 417 | 20231211 | 132500 | 1944831715 | 4810 | 4805 | 4810 | 4805 | 269 |
| 418 | 20231211 | 132400 | 1943538460 | 4800 | 4795 | 4800 | 4790 | 1316 |
| 419 | 20231211 | 132300 | 1937228955 | 4790 | 4785 | 4790 | 4785 | 403 |
| 420 | 20231211 | 132200 | 1935300025 | 4785 | 4785 | 4785 | 4785 | 106 |
| 421 | 20231211 | 132100 | 1934792815 | 4780 | 4775 | 4785 | 4775 | 280 |
| 422 | 20231211 | 132000 | 1933455205 | 4775 | 4775 | 4780 | 4775 | 413 |
| 423 | 20231211 | 131900 | 1931483030 | 4775 | 4775 | 4775 | 4775 | 2 |
| 424 | 20231211 | 131800 | 1931473480 | 4775 | 4775 | 4775 | 4775 | 100 |
| 425 | 20231211 | 131700 | 1930995980 | 4775 | 4775 | 4775 | 4775 | 1 |
| 426 | 20231211 | 131600 | 1930991205 | 4775 | 4775 | 4775 | 4770 | 6355 |
| 427 | 20231211 | 131500 | 1900661545 | 4780 | 4780 | 4780 | 4780 | 30 |
| 428 | 20231211 | 131400 | 1900518145 | 4780 | 4780 | 4780 | 4780 | 1298 |
| 429 | 20231211 | 131300 | 1894313705 | 4780 | 4790 | 4790 | 4780 | 662 |
| 430 | 20231211 | 131200 | 1891143870 | 4790 | 4790 | 4790 | 4790 | 126 |
| 431 | 20231211 | 131100 | 1890540330 | 4790 | 4780 | 4790 | 4780 | 51 |
| 432 | 20231211 | 131000 | 1890296420 | 4785 | 4785 | 4785 | 4780 | 9 |
| 433 | 20231211 | 130900 | 1890253380 | 4785 | 4780 | 4790 | 4780 | 312 |
| 434 | 20231211 | 130800 | 1888760470 | 4785 | 4785 | 4785 | 4785 | 0 |
| 435 | 20231211 | 130700 | 1888760470 | 4785 | 4785 | 4785 | 4785 | 0 |
| 436 | 20231211 | 130600 | 1888760470 | 4785 | 4785 | 4785 | 4785 | 10 |
| 437 | 20231211 | 130500 | 1888712620 | 4785 | 4785 | 4785 | 4785 | 4 |
| 438 | 20231211 | 130400 | 1888693480 | 4785 | 4790 | 4790 | 4785 | 515 |
| 439 | 20231211 | 130300 | 1886226640 | 4790 | 4790 | 4790 | 4790 | 9 |
| 440 | 20231211 | 130200 | 1886183530 | 4790 | 4785 | 4790 | 4785 | 234 |
| 441 | 20231211 | 130100 | 1885062675 | 4790 | 4775 | 4790 | 4775 | 17 |
| 442 | 20231211 | 130000 | 1884981485 | 4775 | 4775 | 4775 | 4775 | 1148 |
| 443 | 20231211 | 125900 | 1879499785 | 4770 | 4770 | 4775 | 4770 | 774 |
| 444 | 20231211 | 125800 | 1875807800 | 4770 | 4775 | 4775 | 4770 | 266 |
| 445 | 20231211 | 125700 | 1874537875 | 4775 | 4775 | 4775 | 4775 | 193 |
| 446 | 20231211 | 125600 | 1873616300 | 4775 | 4775 | 4785 | 4775 | 285 |
| 447 | 20231211 | 125500 | 1872255405 | 4775 | 4775 | 4785 | 4775 | 238 |
| 448 | 20231211 | 125400 | 1871118925 | 4785 | 4795 | 4795 | 4775 | 3138 |
| 449 | 20231211 | 125300 | 1856133135 | 4775 | 4775 | 4775 | 4775 | 10 |
| 450 | 20231211 | 125200 | 1856085385 | 4775 | 4780 | 4780 | 4775 | 283 |
| 451 | 20231211 | 125100 | 1854732655 | 4780 | 4780 | 4780 | 4780 | 10 |
| 452 | 20231211 | 125000 | 1854684855 | 4780 | 4780 | 4780 | 4780 | 601 |
| 453 | 20231211 | 124900 | 1851812075 | 4780 | 4795 | 4795 | 4780 | 220 |
| 454 | 20231211 | 124800 | 1850759840 | 4795 | 4795 | 4795 | 4795 | 2 |
| 455 | 20231211 | 124700 | 1850750250 | 4800 | 4800 | 4800 | 4800 | 110 |
| 456 | 20231211 | 124600 | 1850222250 | 4805 | 4800 | 4805 | 4800 | 162 |
| 457 | 20231211 | 124500 | 1849444045 | 4800 | 4800 | 4805 | 4800 | 40 |
| 458 | 20231211 | 124400 | 1849252020 | 4805 | 4805 | 4805 | 4805 | 210 |
| 459 | 20231211 | 124300 | 1848242970 | 4810 | 4780 | 4815 | 4780 | 1946 |
| 460 | 20231211 | 124200 | 1838888325 | 4780 | 4780 | 4780 | 4780 | 1000 |
| 461 | 20231211 | 124100 | 1834108325 | 4780 | 4780 | 4780 | 4780 | 104 |
| 462 | 20231211 | 124000 | 1833611205 | 4775 | 4770 | 4775 | 4770 | 200 |
| 463 | 20231211 | 123900 | 1832656705 | 4770 | 4775 | 4775 | 4770 | 204 |
| 464 | 20231211 | 123800 | 1831683605 | 4780 | 4775 | 4780 | 4770 | 410 |
| 465 | 20231211 | 123700 | 1829726575 | 4770 | 4770 | 4770 | 4770 | 100 |
| 466 | 20231211 | 123600 | 1829249575 | 4790 | 4790 | 4790 | 4790 | 71 |
| 467 | 20231211 | 123500 | 1828909485 | 4790 | 4775 | 4790 | 4770 | 550 |
| 468 | 20231211 | 123400 | 1826283335 | 4770 | 4775 | 4775 | 4770 | 315 |
| 469 | 20231211 | 123300 | 1824779270 | 4775 | 4785 | 4790 | 4775 | 4251 |
| 470 | 20231211 | 123200 | 1804472315 | 4785 | 4795 | 4795 | 4785 | 666 |
| 471 | 20231211 | 123100 | 1801283810 | 4795 | 4795 | 4795 | 4795 | 6 |
| 472 | 20231211 | 123000 | 1801255040 | 4795 | 4795 | 4795 | 4785 | 1572 |
| 473 | 20231211 | 122900 | 1793725935 | 4795 | 4800 | 4800 | 4795 | 12 |
| 474 | 20231211 | 122800 | 1793668390 | 4800 | 4800 | 4800 | 4800 | 101 |
| 475 | 20231211 | 122700 | 1793183590 | 4795 | 4790 | 4800 | 4790 | 336 |
| 476 | 20231211 | 122600 | 1791570810 | 4790 | 4810 | 4810 | 4790 | 1053 |
| 477 | 20231211 | 122500 | 1786517140 | 4805 | 4805 | 4805 | 4805 | 171 |
| 478 | 20231211 | 122400 | 1785695485 | 4800 | 4790 | 4800 | 4790 | 813 |
| 479 | 20231211 | 122300 | 1781794510 | 4790 | 4790 | 4790 | 4790 | 60 |
| 480 | 20231211 | 122200 | 1781507110 | 4790 | 4790 | 4790 | 4790 | 5 |
| 481 | 20231211 | 122100 | 1781483160 | 4790 | 4785 | 4790 | 4785 | 14 |
| 482 | 20231211 | 122000 | 1781416110 | 4790 | 4785 | 4790 | 4785 | 99 |
| 483 | 20231211 | 121900 | 1780942345 | 4775 | 4775 | 4775 | 4775 | 77 |
| 484 | 20231211 | 121800 | 1780574670 | 4775 | 4775 | 4775 | 4775 | 1878 |
| 485 | 20231211 | 121700 | 1771607220 | 4775 | 4770 | 4775 | 4770 | 764 |
| 486 | 20231211 | 121600 | 1767962870 | 4770 | 4770 | 4775 | 4770 | 1757 |
| 487 | 20231211 | 121500 | 1759581900 | 4770 | 4770 | 4775 | 4770 | 490 |
| 488 | 20231211 | 121400 | 1757243035 | 4770 | 4770 | 4775 | 4770 | 95 |
| 489 | 20231211 | 121300 | 1756789830 | 4770 | 4770 | 4775 | 4770 | 242 |
| 490 | 20231211 | 121200 | 1755634440 | 4770 | 4765 | 4770 | 4765 | 1085 |
| 491 | 20231211 | 121100 | 1750459075 | 4765 | 4765 | 4770 | 4765 | 331 |
| 492 | 20231211 | 121000 | 1748880360 | 4765 | 4765 | 4770 | 4765 | 1087 |
| 493 | 20231211 | 120900 | 1743700760 | 4770 | 4765 | 4770 | 4765 | 4469 |
| 494 | 20231211 | 120800 | 1722405035 | 4765 | 4770 | 4775 | 4765 | 91 |
| 495 | 20231211 | 120700 | 1721971355 | 4770 | 4765 | 4775 | 4765 | 479 |
| 496 | 20231211 | 120600 | 1719688190 | 4765 | 4765 | 4770 | 4760 | 2635 |
| 497 | 20231211 | 120500 | 1707131640 | 4765 | 4775 | 4775 | 4765 | 989 |
| 498 | 20231211 | 120400 | 1702412720 | 4775 | 4795 | 4795 | 4775 | 9 |
| 499 | 20231211 | 120300 | 1702369695 | 4780 | 4770 | 4810 | 4770 | 2345 |
| 500 | 20231211 | 120200 | 1691141480 | 4770 | 4770 | 4770 | 4765 | 313 |
| 501 | 20231211 | 120100 | 1689648475 | 4770 | 4765 | 4775 | 4765 | 1603 |
| 502 | 20231211 | 120000 | 1682005785 | 4765 | 4765 | 4770 | 4765 | 2228 |
| 503 | 20231211 | 115900 | 1671387255 | 4765 | 4785 | 4785 | 4765 | 11889 |
| 504 | 20231211 | 115800 | 1614646780 | 4785 | 4785 | 4790 | 4780 | 1024 |
| 505 | 20231211 | 115700 | 1609747510 | 4785 | 4785 | 4785 | 4785 | 515 |
| 506 | 20231211 | 115600 | 1607283235 | 4790 | 4790 | 4790 | 4790 | 2356 |
| 507 | 20231211 | 115500 | 1595997995 | 4790 | 4795 | 4795 | 4790 | 459 |
| 508 | 20231211 | 115400 | 1593799380 | 4795 | 4800 | 4800 | 4795 | 5 |
| 509 | 20231211 | 115300 | 1593775390 | 4800 | 4800 | 4800 | 4800 | 6 |
| 510 | 20231211 | 115200 | 1593746590 | 4800 | 4790 | 4800 | 4790 | 193 |
| 511 | 20231211 | 115100 | 1592822000 | 4790 | 4800 | 4800 | 4790 | 627 |
| 512 | 20231211 | 115000 | 1589815195 | 4800 | 4800 | 4800 | 4800 | 0 |
| 513 | 20231211 | 114900 | 1589815195 | 4800 | 4800 | 4800 | 4800 | 0 |
| 514 | 20231211 | 114800 | 1589815195 | 4800 | 4800 | 4800 | 4800 | 5 |
| 515 | 20231211 | 114700 | 1589791195 | 4810 | 4790 | 4810 | 4790 | 81 |
| 516 | 20231211 | 114600 | 1589403185 | 4790 | 4810 | 4810 | 4790 | 1387 |
| 517 | 20231211 | 114500 | 1582752245 | 4810 | 4810 | 4810 | 4810 | 102 |
| 518 | 20231211 | 114400 | 1582261625 | 4810 | 4810 | 4810 | 4810 | 0 |
| 519 | 20231211 | 114300 | 1582261625 | 4810 | 4800 | 4820 | 4795 | 2814 |
| 520 | 20231211 | 114200 | 1568754420 | 4800 | 4810 | 4810 | 4800 | 1179 |
| 521 | 20231211 | 114100 | 1563089550 | 4820 | 4820 | 4820 | 4820 | 0 |
| 522 | 20231211 | 114000 | 1563089550 | 4820 | 4820 | 4820 | 4820 | 101 |
| 523 | 20231211 | 113900 | 1562602730 | 4820 | 4820 | 4820 | 4820 | 7 |
| 524 | 20231211 | 113800 | 1562568990 | 4820 | 4820 | 4820 | 4820 | 1 |
| 525 | 20231211 | 113700 | 1562564170 | 4825 | 4815 | 4825 | 4815 | 269 |
| 526 | 20231211 | 113600 | 1561266965 | 4810 | 4805 | 4810 | 4805 | 242 |
| 527 | 20231211 | 113500 | 1560104055 | 4810 | 4810 | 4810 | 4810 | 24 |
| 528 | 20231211 | 113400 | 1559988615 | 4815 | 4815 | 4815 | 4815 | 116 |
| 529 | 20231211 | 113300 | 1559430075 | 4805 | 4810 | 4810 | 4805 | 17 |
| 530 | 20231211 | 113200 | 1559348330 | 4805 | 4805 | 4805 | 4805 | 0 |
| 531 | 20231211 | 113100 | 1559348330 | 4805 | 4805 | 4805 | 4805 | 572 |
| 532 | 20231211 | 113000 | 1556599870 | 4805 | 4810 | 4810 | 4805 | 1064 |
| 533 | 20231211 | 112900 | 1551487345 | 4815 | 4815 | 4815 | 4815 | 10 |
| 534 | 20231211 | 112800 | 1551439195 | 4810 | 4815 | 4815 | 4810 | 337 |
| 535 | 20231211 | 112700 | 1549816550 | 4815 | 4810 | 4815 | 4805 | 1828 |
| 536 | 20231211 | 112600 | 1541025265 | 4810 | 4810 | 4810 | 4810 | 32 |
| 537 | 20231211 | 112500 | 1540871345 | 4815 | 4810 | 4815 | 4810 | 288 |
| 538 | 20231211 | 112400 | 1539484690 | 4820 | 4810 | 4820 | 4810 | 287 |
| 539 | 20231211 | 112300 | 1538101850 | 4810 | 4815 | 4815 | 4810 | 214 |
| 540 | 20231211 | 112200 | 1537071475 | 4820 | 4815 | 4820 | 4810 | 1097 |
| 541 | 20231211 | 112100 | 1531788830 | 4815 | 4810 | 4815 | 4810 | 386 |
| 542 | 20231211 | 112000 | 1529931155 | 4810 | 4805 | 4810 | 4805 | 1113 |
| 543 | 20231211 | 111900 | 1524582395 | 4805 | 4800 | 4805 | 4800 | 458 |
| 544 | 20231211 | 111800 | 1522383815 | 4800 | 4810 | 4810 | 4800 | 1043 |
| 545 | 20231211 | 111700 | 1517373805 | 4810 | 4810 | 4815 | 4810 | 940 |
| 546 | 20231211 | 111600 | 1512852145 | 4815 | 4815 | 4820 | 4810 | 121 |
| 547 | 20231211 | 111500 | 1512269365 | 4815 | 4815 | 4815 | 4815 | 2 |
| 548 | 20231211 | 111400 | 1512259735 | 4815 | 4805 | 4815 | 4805 | 237 |
| 549 | 20231211 | 111300 | 1511118765 | 4805 | 4805 | 4805 | 4805 | 50 |
| 550 | 20231211 | 111200 | 1510878515 | 4805 | 4810 | 4810 | 4805 | 429 |
| 551 | 20231211 | 111100 | 1508817070 | 4810 | 4805 | 4810 | 4805 | 181 |
| 552 | 20231211 | 111000 | 1507947260 | 4810 | 4805 | 4810 | 4805 | 93 |
| 553 | 20231211 | 110900 | 1507500290 | 4800 | 4805 | 4810 | 4800 | 133 |
| 554 | 20231211 | 110800 | 1506861380 | 4805 | 4810 | 4810 | 4805 | 393 |
| 555 | 20231211 | 110700 | 1504973005 | 4820 | 4820 | 4820 | 4820 | 1 |
| 556 | 20231211 | 110600 | 1504968185 | 4805 | 4805 | 4810 | 4805 | 815 |
| 557 | 20231211 | 110500 | 1501052060 | 4810 | 4805 | 4810 | 4805 | 75 |
| 558 | 20231211 | 110400 | 1500691675 | 4810 | 4820 | 4820 | 4810 | 3910 |
| 559 | 20231211 | 110300 | 1481867850 | 4820 | 4820 | 4820 | 4820 | 218 |
| 560 | 20231211 | 110200 | 1480817090 | 4820 | 4825 | 4830 | 4820 | 53 |
| 561 | 20231211 | 110100 | 1480561360 | 4825 | 4820 | 4825 | 4820 | 1039 |
| 562 | 20231211 | 110000 | 1475548195 | 4820 | 4815 | 4820 | 4815 | 135 |
| 563 | 20231211 | 105900 | 1474898145 | 4820 | 4820 | 4825 | 4815 | 750 |
| 564 | 20231211 | 105800 | 1471283395 | 4820 | 4820 | 4820 | 4820 | 36 |
| 565 | 20231211 | 105700 | 1471109875 | 4820 | 4820 | 4820 | 4815 | 85 |
| 566 | 20231211 | 105600 | 1470700335 | 4815 | 4815 | 4815 | 4815 | 2 |
| 567 | 20231211 | 105500 | 1470690705 | 4815 | 4815 | 4815 | 4815 | 0 |
| 568 | 20231211 | 105400 | 1470690705 | 4815 | 4820 | 4820 | 4815 | 1119 |
| 569 | 20231211 | 105300 | 1465302620 | 4820 | 4820 | 4820 | 4820 | 1 |
| 570 | 20231211 | 105200 | 1465297800 | 4825 | 4820 | 4825 | 4820 | 109 |
| 571 | 20231211 | 105100 | 1464772395 | 4820 | 4810 | 4825 | 4810 | 801 |
| 572 | 20231211 | 105000 | 1460915290 | 4815 | 4815 | 4815 | 4815 | 24 |
| 573 | 20231211 | 104900 | 1460799730 | 4815 | 4810 | 4815 | 4810 | 157 |
| 574 | 20231211 | 104800 | 1460044500 | 4810 | 4810 | 4810 | 4810 | 102 |
| 575 | 20231211 | 104700 | 1459553880 | 4810 | 4810 | 4820 | 4810 | 580 |
| 576 | 20231211 | 104600 | 1456764015 | 4810 | 4825 | 4825 | 4810 | 839 |
| 577 | 20231211 | 104500 | 1452718860 | 4825 | 4825 | 4825 | 4825 | 50 |
| 578 | 20231211 | 104400 | 1452477610 | 4825 | 4810 | 4825 | 4805 | 1707 |
| 579 | 20231211 | 104300 | 1444272485 | 4810 | 4800 | 4810 | 4800 | 615 |
| 580 | 20231211 | 104200 | 1441317555 | 4805 | 4790 | 4805 | 4790 | 72 |
| 581 | 20231211 | 104100 | 1440972210 | 4805 | 4795 | 4805 | 4790 | 675 |
| 582 | 20231211 | 104000 | 1437737055 | 4795 | 4805 | 4805 | 4790 | 3585 |
| 583 | 20231211 | 103900 | 1420551620 | 4795 | 4805 | 4805 | 4795 | 2 |
| 584 | 20231211 | 103800 | 1420542020 | 4795 | 4795 | 4795 | 4795 | 469 |
| 585 | 20231211 | 103700 | 1418293165 | 4790 | 4790 | 4795 | 4790 | 3147 |
| 586 | 20231211 | 103600 | 1403219030 | 4800 | 4815 | 4815 | 4795 | 4628 |
| 587 | 20231211 | 103500 | 1380993340 | 4815 | 4810 | 4815 | 4810 | 863 |
| 588 | 20231211 | 103400 | 1376838225 | 4815 | 4825 | 4825 | 4805 | 1581 |
| 589 | 20231211 | 103300 | 1369234005 | 4825 | 4795 | 4825 | 4790 | 4230 |
| 590 | 20231211 | 103200 | 1348913945 | 4785 | 4790 | 4790 | 4785 | 1384 |
| 591 | 20231211 | 103100 | 1342291155 | 4785 | 4785 | 4795 | 4785 | 826 |
| 592 | 20231211 | 103000 | 1338334920 | 4780 | 4790 | 4790 | 4780 | 4073 |
| 593 | 20231211 | 102900 | 1318860880 | 4790 | 4795 | 4795 | 4780 | 1402 |
| 594 | 20231211 | 102800 | 1312151730 | 4785 | 4800 | 4800 | 4785 | 1178 |
| 595 | 20231211 | 102700 | 1306509715 | 4800 | 4800 | 4800 | 4795 | 486 |
| 596 | 20231211 | 102600 | 1304178135 | 4805 | 4805 | 4820 | 4805 | 425 |
| 597 | 20231211 | 102500 | 1302133705 | 4805 | 4795 | 4805 | 4795 | 2 |
| 598 | 20231211 | 102400 | 1302124105 | 4795 | 4795 | 4795 | 4790 | 112 |
| 599 | 20231211 | 102300 | 1301587600 | 4790 | 4800 | 4800 | 4790 | 2010 |
| 600 | 20231211 | 102200 | 1291959170 | 4805 | 4805 | 4805 | 4805 | 145 |
| 601 | 20231211 | 102100 | 1291262445 | 4805 | 4805 | 4805 | 4805 | 140 |
| 602 | 20231211 | 102000 | 1290589745 | 4805 | 4795 | 4805 | 4795 | 335 |
| 603 | 20231211 | 101900 | 1288983190 | 4795 | 4800 | 4810 | 4780 | 10245 |
| 604 | 20231211 | 101800 | 1239886675 | 4805 | 4805 | 4805 | 4800 | 2362 |
| 605 | 20231211 | 101700 | 1228545130 | 4810 | 4810 | 4810 | 4810 | 5 |
| 606 | 20231211 | 101600 | 1228521080 | 4810 | 4805 | 4810 | 4805 | 500 |
| 607 | 20231211 | 101500 | 1226117580 | 4805 | 4810 | 4810 | 4805 | 1565 |
| 608 | 20231211 | 101400 | 1218596670 | 4810 | 4810 | 4820 | 4810 | 501 |
| 609 | 20231211 | 101300 | 1216185250 | 4810 | 4820 | 4820 | 4810 | 950 |
| 610 | 20231211 | 101200 | 1211608240 | 4800 | 4800 | 4800 | 4800 | 1269 |
| 611 | 20231211 | 101100 | 1205517040 | 4795 | 4800 | 4800 | 4795 | 724 |
| 612 | 20231211 | 101000 | 1202042265 | 4800 | 4800 | 4800 | 4800 | 1871 |
| 613 | 20231211 | 100900 | 1193061465 | 4800 | 4800 | 4800 | 4795 | 1092 |
| 614 | 20231211 | 100800 | 1187822275 | 4800 | 4810 | 4820 | 4800 | 3403 |
| 615 | 20231211 | 100700 | 1171465990 | 4820 | 4820 | 4820 | 4820 | 109 |
| 616 | 20231211 | 100600 | 1170940610 | 4820 | 4800 | 4820 | 4800 | 352 |
| 617 | 20231211 | 100500 | 1169249910 | 4800 | 4800 | 4800 | 4795 | 2534 |
| 618 | 20231211 | 100400 | 1157086935 | 4800 | 4810 | 4820 | 4800 | 6280 |
| 619 | 20231211 | 100300 | 1126907480 | 4810 | 4825 | 4835 | 4810 | 2028 |
| 620 | 20231211 | 100200 | 1117140715 | 4835 | 4825 | 4835 | 4825 | 191 |
| 621 | 20231211 | 100100 | 1116218005 | 4825 | 4825 | 4825 | 4825 | 150 |
| 622 | 20231211 | 100000 | 1115494255 | 4825 | 4830 | 4830 | 4825 | 185 |
| 623 | 20231211 | 095900 | 1114601605 | 4825 | 4825 | 4825 | 4825 | 32 |
| 624 | 20231211 | 095800 | 1114447205 | 4825 | 4835 | 4835 | 4825 | 96 |
| 625 | 20231211 | 095700 | 1113983365 | 4840 | 4840 | 4840 | 4840 | 167 |
| 626 | 20231211 | 095600 | 1113175085 | 4835 | 4840 | 4845 | 4835 | 2259 |
| 627 | 20231211 | 095500 | 1102248150 | 4835 | 4830 | 4840 | 4830 | 826 |
| 628 | 20231211 | 095400 | 1098253850 | 4835 | 4840 | 4840 | 4835 | 1011 |
| 629 | 20231211 | 095300 | 1093361140 | 4845 | 4850 | 4850 | 4845 | 210 |
| 630 | 20231211 | 095200 | 1092343420 | 4850 | 4850 | 4850 | 4850 | 129 |
| 631 | 20231211 | 095100 | 1091717770 | 4850 | 4850 | 4850 | 4850 | 164 |
| 632 | 20231211 | 095000 | 1090922370 | 4850 | 4835 | 4850 | 4835 | 1706 |
| 633 | 20231211 | 094900 | 1082668215 | 4835 | 4810 | 4835 | 4810 | 1557 |
| 634 | 20231211 | 094800 | 1075162620 | 4825 | 4835 | 4845 | 4800 | 5009 |
| 635 | 20231211 | 094700 | 1051069005 | 4835 | 4835 | 4850 | 4835 | 1828 |
| 636 | 20231211 | 094600 | 1042221140 | 4815 | 4810 | 4815 | 4805 | 610 |
| 637 | 20231211 | 094500 | 1039289030 | 4805 | 4855 | 4855 | 4800 | 5019 |
| 638 | 20231211 | 094400 | 1015077920 | 4860 | 4855 | 4860 | 4850 | 228 |
| 639 | 20231211 | 094300 | 1013970775 | 4855 | 4855 | 4860 | 4850 | 2201 |
| 640 | 20231211 | 094200 | 1003286270 | 4855 | 4855 | 4865 | 4855 | 613 |
| 641 | 20231211 | 094100 | 1000308815 | 4855 | 4850 | 4855 | 4850 | 361 |
| 642 | 20231211 | 094000 | 998556690 | 4850 | 4860 | 4865 | 4845 | 3569 |
| 643 | 20231211 | 093900 | 981244295 | 4865 | 4855 | 4875 | 4850 | 1067 |
| 644 | 20231211 | 093800 | 976054860 | 4855 | 4845 | 4855 | 4845 | 183 |
| 645 | 20231211 | 093700 | 975167300 | 4840 | 4845 | 4845 | 4840 | 2348 |
| 646 | 20231211 | 093600 | 963792425 | 4850 | 4820 | 4850 | 4820 | 312 |
| 647 | 20231211 | 093500 | 962279255 | 4840 | 4820 | 4840 | 4820 | 4091 |
| 648 | 20231211 | 093400 | 942511405 | 4800 | 4820 | 4820 | 4800 | 247 |
| 649 | 20231211 | 093300 | 941324440 | 4820 | 4825 | 4830 | 4795 | 11172 |
| 650 | 20231211 | 093200 | 887637395 | 4820 | 4825 | 4825 | 4820 | 252 |
| 651 | 20231211 | 093100 | 886421930 | 4825 | 4825 | 4830 | 4815 | 1073 |
| 652 | 20231211 | 093000 | 881245355 | 4830 | 4840 | 4840 | 4820 | 386 |
| 653 | 20231211 | 092900 | 879380635 | 4840 | 4825 | 4840 | 4815 | 2186 |
| 654 | 20231211 | 092800 | 868841185 | 4815 | 4810 | 4825 | 4805 | 2358 |
| 655 | 20231211 | 092700 | 857490815 | 4805 | 4840 | 4840 | 4800 | 6275 |
| 656 | 20231211 | 092600 | 827312030 | 4840 | 4840 | 4840 | 4840 | 219 |
| 657 | 20231211 | 092500 | 826252070 | 4830 | 4835 | 4840 | 4825 | 3227 |
| 658 | 20231211 | 092400 | 810671620 | 4835 | 4855 | 4855 | 4835 | 3202 |
| 659 | 20231211 | 092300 | 795173210 | 4845 | 4865 | 4865 | 4835 | 2871 |
| 660 | 20231211 | 092200 | 781253115 | 4875 | 4865 | 4880 | 4860 | 3536 |
| 661 | 20231211 | 092100 | 764046245 | 4870 | 4870 | 4880 | 4870 | 1631 |
| 662 | 20231211 | 092000 | 756092235 | 4870 | 4855 | 4870 | 4855 | 1263 |
| 663 | 20231211 | 091900 | 749952670 | 4850 | 4870 | 4875 | 4850 | 1197 |
| 664 | 20231211 | 091800 | 744123355 | 4870 | 4820 | 4870 | 4820 | 5574 |
| 665 | 20231211 | 091700 | 717120575 | 4845 | 4825 | 4845 | 4810 | 2386 |
| 666 | 20231211 | 091600 | 705599515 | 4830 | 4825 | 4830 | 4805 | 1904 |
| 667 | 20231211 | 091500 | 696419820 | 4825 | 4820 | 4825 | 4795 | 6476 |
| 668 | 20231211 | 091400 | 665300265 | 4820 | 4830 | 4835 | 4820 | 3723 |
| 669 | 20231211 | 091300 | 647330830 | 4825 | 4805 | 4825 | 4805 | 2064 |
| 670 | 20231211 | 091200 | 637394705 | 4795 | 4790 | 4805 | 4790 | 1812 |
| 671 | 20231211 | 091100 | 628705100 | 4790 | 4780 | 4795 | 4780 | 4570 |
| 672 | 20231211 | 091000 | 606824855 | 4780 | 4775 | 4790 | 4760 | 13397 |
| 673 | 20231211 | 090900 | 542911380 | 4770 | 4840 | 4840 | 4770 | 23573 |
| 674 | 20231211 | 090800 | 429589675 | 4835 | 4830 | 4840 | 4820 | 4572 |
| 675 | 20231211 | 090700 | 407490715 | 4830 | 4845 | 4850 | 4810 | 15286 |
| 676 | 20231211 | 090600 | 333695495 | 4850 | 4835 | 4900 | 4830 | 7636 |
| 677 | 20231211 | 090500 | 296527770 | 4830 | 4905 | 4910 | 4820 | 17125 |
| 678 | 20231211 | 090400 | 213363725 | 4910 | 4970 | 4970 | 4900 | 12039 |
| 679 | 20231211 | 090300 | 153949600 | 4980 | 5020 | 5020 | 4975 | 7438 |
| 680 | 20231211 | 090200 | 116783670 | 5030 | 5020 | 5040 | 4995 | 2401 |
| 681 | 20231211 | 090100 | 104732375 | 5030 | 4995 | 5030 | 4980 | 3066 |
| 682 | 20231211 | 090000 | 89440125 | 4985 | 5000 | 5030 | 4970 | 17903 |