34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 202100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 3 | 20231207 | 202000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20231207 | 201900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20231207 | 201800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20231207 | 201700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20231207 | 201600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20231207 | 201500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20231207 | 201400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20231207 | 201300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20231207 | 201200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20231207 | 201100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20231207 | 201000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20231207 | 200900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20231207 | 200800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20231207 | 200700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20231207 | 200600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20231207 | 200500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20231207 | 200400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20231207 | 200300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20231207 | 200200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20231207 | 200100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20231207 | 200000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20231207 | 195900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20231207 | 195800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20231207 | 195700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20231207 | 195600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20231207 | 195500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20231207 | 195400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20231207 | 195300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20231207 | 195200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20231207 | 195100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 33 | 20231207 | 195000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20231207 | 194900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20231207 | 194800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20231207 | 194700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20231207 | 194600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20231207 | 194500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20231207 | 194400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20231207 | 194300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20231207 | 194200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20231207 | 194100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20231207 | 194000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20231207 | 193900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20231207 | 193800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20231207 | 193700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20231207 | 193600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20231207 | 193500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20231207 | 193400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20231207 | 193300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20231207 | 193200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20231207 | 193100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20231207 | 193000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20231207 | 192900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20231207 | 192800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20231207 | 192700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20231207 | 192600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20231207 | 192500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20231207 | 192400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20231207 | 192300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20231207 | 192200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20231207 | 192100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 63 | 20231207 | 192000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20231207 | 191900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20231207 | 191800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20231207 | 191700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20231207 | 191600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20231207 | 191500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20231207 | 191400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20231207 | 191300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20231207 | 191200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20231207 | 191100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20231207 | 191000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20231207 | 190900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20231207 | 190800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20231207 | 190700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20231207 | 190600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20231207 | 190500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20231207 | 190400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20231207 | 190300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20231207 | 190200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20231207 | 190100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20231207 | 190000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20231207 | 185900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20231207 | 185800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20231207 | 185700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20231207 | 185600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20231207 | 185500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20231207 | 185400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20231207 | 185300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20231207 | 185200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20231207 | 185100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 93 | 20231207 | 185000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20231207 | 184900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20231207 | 184800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20231207 | 184700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20231207 | 184600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20231207 | 184500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20231207 | 184400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20231207 | 184300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20231207 | 184200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20231207 | 184100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20231207 | 184000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20231207 | 183900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20231207 | 183800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20231207 | 183700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20231207 | 183600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20231207 | 183500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20231207 | 183400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20231207 | 183300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20231207 | 183200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20231207 | 183100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20231207 | 183000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20231207 | 182900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20231207 | 182800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20231207 | 182700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20231207 | 182600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20231207 | 182500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20231207 | 182400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20231207 | 182300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20231207 | 182200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20231207 | 182100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 123 | 20231207 | 182000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20231207 | 181900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20231207 | 181800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20231207 | 181700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20231207 | 181600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20231207 | 181500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20231207 | 181400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20231207 | 181300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20231207 | 181200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20231207 | 181100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20231207 | 181000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20231207 | 180900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20231207 | 180800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20231207 | 180700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20231207 | 180600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20231207 | 180500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20231207 | 180400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20231207 | 180300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20231207 | 180200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20231207 | 180100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20231207 | 180000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20231207 | 175900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20231207 | 175800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20231207 | 175700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20231207 | 175600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20231207 | 175500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20231207 | 175400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20231207 | 175300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20231207 | 175200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20231207 | 175100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 153 | 20231207 | 175000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20231207 | 174900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20231207 | 174800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20231207 | 174700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20231207 | 174600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20231207 | 174500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20231207 | 174400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20231207 | 174300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20231207 | 174200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20231207 | 174100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20231207 | 174000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20231207 | 173900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20231207 | 173800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20231207 | 173700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20231207 | 173600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20231207 | 173500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20231207 | 173400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20231207 | 173300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20231207 | 173200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20231207 | 173100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20231207 | 173000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20231207 | 172900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20231207 | 172800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20231207 | 172700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20231207 | 172600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20231207 | 172500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20231207 | 172400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20231207 | 172300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20231207 | 172200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20231207 | 172100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 183 | 20231207 | 172000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20231207 | 171900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20231207 | 171800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20231207 | 171700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20231207 | 171600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20231207 | 171500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20231207 | 171400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20231207 | 171300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20231207 | 171200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20231207 | 171100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20231207 | 171000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20231207 | 170900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20231207 | 170800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20231207 | 170700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20231207 | 170600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20231207 | 170500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20231207 | 170400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20231207 | 170300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20231207 | 170200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20231207 | 170100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20231207 | 170000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20231207 | 165900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20231207 | 165800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20231207 | 165700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20231207 | 165600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20231207 | 165500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20231207 | 165400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20231207 | 165300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20231207 | 165200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20231207 | 165100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 213 | 20231207 | 165000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 214 | 20231207 | 164900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 215 | 20231207 | 164800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 216 | 20231207 | 164700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 217 | 20231207 | 164600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 218 | 20231207 | 164500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 219 | 20231207 | 164400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 220 | 20231207 | 164300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 221 | 20231207 | 164200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 222 | 20231207 | 164100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 223 | 20231207 | 164000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 224 | 20231207 | 163900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 225 | 20231207 | 163800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 226 | 20231207 | 163700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 227 | 20231207 | 163600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 228 | 20231207 | 163500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 229 | 20231207 | 163400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 230 | 20231207 | 163300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 231 | 20231207 | 163200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 232 | 20231207 | 163100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 233 | 20231207 | 163000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 234 | 20231207 | 162900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 235 | 20231207 | 162800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 236 | 20231207 | 162700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 237 | 20231207 | 162600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 238 | 20231207 | 162500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 239 | 20231207 | 162400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 240 | 20231207 | 162300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 241 | 20231207 | 162200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 242 | 20231207 | 162100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 243 | 20231207 | 162000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 244 | 20231207 | 161900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 245 | 20231207 | 161800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 246 | 20231207 | 161700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 247 | 20231207 | 161600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 248 | 20231207 | 161500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 249 | 20231207 | 161400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 250 | 20231207 | 161300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 251 | 20231207 | 161200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 252 | 20231207 | 161100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 253 | 20231207 | 161000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 254 | 20231207 | 160900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 255 | 20231207 | 160800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 256 | 20231207 | 160700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 257 | 20231207 | 160600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 258 | 20231207 | 160500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 259 | 20231207 | 160400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 260 | 20231207 | 160300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 261 | 20231207 | 160200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 262 | 20231207 | 160100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 263 | 20231207 | 160000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 264 | 20231207 | 155900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 265 | 20231207 | 155800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 266 | 20231207 | 155700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 267 | 20231207 | 155600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 268 | 20231207 | 155500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 269 | 20231207 | 155400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 270 | 20231207 | 155300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 271 | 20231207 | 155200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 272 | 20231207 | 155100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 273 | 20231207 | 155000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 274 | 20231207 | 154900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 275 | 20231207 | 154800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 276 | 20231207 | 154700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 277 | 20231207 | 154600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 278 | 20231207 | 154500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 279 | 20231207 | 154400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 280 | 20231207 | 154300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 281 | 20231207 | 154200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 282 | 20231207 | 154100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 283 | 20231207 | 154000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 284 | 20231207 | 153900 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 285 | 20231207 | 153800 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 286 | 20231207 | 153700 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 287 | 20231207 | 153600 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 288 | 20231207 | 153500 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 289 | 20231207 | 153400 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 290 | 20231207 | 153300 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 291 | 20231207 | 153200 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 292 | 20231207 | 153100 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 0 |
| 293 | 20231207 | 153000 | 6141144700 | 4625 | 4625 | 4625 | 4625 | 17774 |
| 294 | 20231207 | 152900 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 295 | 20231207 | 152800 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 296 | 20231207 | 152700 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 297 | 20231207 | 152600 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 298 | 20231207 | 152500 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 299 | 20231207 | 152400 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 300 | 20231207 | 152300 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 301 | 20231207 | 152200 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 302 | 20231207 | 152100 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 303 | 20231207 | 152000 | 6058939950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 304 | 20231207 | 151900 | 6058939950 | 4635 | 4650 | 4650 | 4635 | 4321 |
| 305 | 20231207 | 151800 | 6038891170 | 4635 | 4635 | 4650 | 4635 | 1490 |
| 306 | 20231207 | 151700 | 6031979260 | 4635 | 4640 | 4650 | 4635 | 8184 |
| 307 | 20231207 | 151600 | 5993996780 | 4640 | 4640 | 4650 | 4640 | 1875 |
| 308 | 20231207 | 151500 | 5985293680 | 4640 | 4645 | 4650 | 4640 | 2498 |
| 309 | 20231207 | 151400 | 5973700020 | 4645 | 4650 | 4655 | 4640 | 6074 |
| 310 | 20231207 | 151300 | 5945474210 | 4655 | 4655 | 4660 | 4655 | 1018 |
| 311 | 20231207 | 151200 | 5940735200 | 4660 | 4665 | 4665 | 4660 | 783 |
| 312 | 20231207 | 151100 | 5937086380 | 4670 | 4675 | 4680 | 4660 | 3472 |
| 313 | 20231207 | 151000 | 5920865210 | 4675 | 4680 | 4685 | 4675 | 2147 |
| 314 | 20231207 | 150900 | 5910820630 | 4680 | 4660 | 4680 | 4655 | 7175 |
| 315 | 20231207 | 150800 | 5877352005 | 4660 | 4670 | 4670 | 4660 | 1014 |
| 316 | 20231207 | 150700 | 5872624255 | 4670 | 4655 | 4670 | 4650 | 2775 |
| 317 | 20231207 | 150600 | 5859699005 | 4650 | 4655 | 4665 | 4650 | 9030 |
| 318 | 20231207 | 150500 | 5817616545 | 4665 | 4655 | 4665 | 4650 | 1632 |
| 319 | 20231207 | 150400 | 5810023810 | 4655 | 4660 | 4670 | 4650 | 3465 |
| 320 | 20231207 | 150300 | 5793885645 | 4675 | 4670 | 4675 | 4660 | 2188 |
| 321 | 20231207 | 150200 | 5783667205 | 4665 | 4670 | 4670 | 4665 | 827 |
| 322 | 20231207 | 150100 | 5779807620 | 4670 | 4670 | 4670 | 4670 | 541 |
| 323 | 20231207 | 150000 | 5777281150 | 4660 | 4670 | 4670 | 4660 | 2001 |
| 324 | 20231207 | 145900 | 5767955590 | 4670 | 4660 | 4670 | 4660 | 3028 |
| 325 | 20231207 | 145800 | 5753840050 | 4660 | 4660 | 4665 | 4660 | 1009 |
| 326 | 20231207 | 145700 | 5749138070 | 4660 | 4665 | 4665 | 4660 | 455 |
| 327 | 20231207 | 145600 | 5747015905 | 4665 | 4665 | 4665 | 4660 | 1642 |
| 328 | 20231207 | 145500 | 5739357375 | 4665 | 4665 | 4665 | 4665 | 262 |
| 329 | 20231207 | 145400 | 5738135145 | 4665 | 4665 | 4665 | 4665 | 1533 |
| 330 | 20231207 | 145300 | 5730983700 | 4665 | 4665 | 4665 | 4665 | 201 |
| 331 | 20231207 | 145200 | 5730046035 | 4650 | 4650 | 4650 | 4650 | 0 |
| 332 | 20231207 | 145100 | 5730046035 | 4650 | 4670 | 4680 | 4650 | 2562 |
| 333 | 20231207 | 145000 | 5718114310 | 4680 | 4680 | 4680 | 4680 | 25 |
| 334 | 20231207 | 144900 | 5717997310 | 4660 | 4660 | 4660 | 4660 | 1551 |
| 335 | 20231207 | 144800 | 5710769650 | 4660 | 4685 | 4685 | 4655 | 2106 |
| 336 | 20231207 | 144700 | 5700933480 | 4685 | 4650 | 4685 | 4650 | 1526 |
| 337 | 20231207 | 144600 | 5693806670 | 4645 | 4660 | 4660 | 4645 | 11706 |
| 338 | 20231207 | 144500 | 5639339935 | 4670 | 4665 | 4670 | 4665 | 342 |
| 339 | 20231207 | 144400 | 5637743295 | 4655 | 4665 | 4670 | 4645 | 4543 |
| 340 | 20231207 | 144300 | 5616604015 | 4670 | 4670 | 4670 | 4650 | 2875 |
| 341 | 20231207 | 144200 | 5603205620 | 4670 | 4680 | 4680 | 4670 | 1189 |
| 342 | 20231207 | 144100 | 5597652645 | 4680 | 4685 | 4685 | 4675 | 1913 |
| 343 | 20231207 | 144000 | 5588698585 | 4685 | 4685 | 4690 | 4685 | 2426 |
| 344 | 20231207 | 143900 | 5577327800 | 4675 | 4665 | 4675 | 4665 | 1691 |
| 345 | 20231207 | 143800 | 5569431895 | 4665 | 4660 | 4670 | 4640 | 5511 |
| 346 | 20231207 | 143700 | 5543826895 | 4655 | 4650 | 4655 | 4650 | 710 |
| 347 | 20231207 | 143600 | 5540523250 | 4655 | 4655 | 4655 | 4650 | 952 |
| 348 | 20231207 | 143500 | 5536091990 | 4645 | 4665 | 4665 | 4645 | 5738 |
| 349 | 20231207 | 143400 | 5509385380 | 4665 | 4670 | 4670 | 4665 | 2147 |
| 350 | 20231207 | 143300 | 5499364275 | 4665 | 4665 | 4665 | 4665 | 551 |
| 351 | 20231207 | 143200 | 5496793860 | 4665 | 4670 | 4670 | 4665 | 2298 |
| 352 | 20231207 | 143100 | 5486066150 | 4675 | 4670 | 4675 | 4665 | 2035 |
| 353 | 20231207 | 143000 | 5476566180 | 4670 | 4675 | 4675 | 4670 | 1632 |
| 354 | 20231207 | 142900 | 5468936600 | 4675 | 4675 | 4675 | 4675 | 435 |
| 355 | 20231207 | 142800 | 5466902975 | 4675 | 4675 | 4675 | 4650 | 4575 |
| 356 | 20231207 | 142700 | 5445602570 | 4675 | 4675 | 4680 | 4675 | 2396 |
| 357 | 20231207 | 142600 | 5434393075 | 4675 | 4650 | 4675 | 4645 | 6352 |
| 358 | 20231207 | 142500 | 5404858615 | 4655 | 4645 | 4655 | 4645 | 506 |
| 359 | 20231207 | 142400 | 5402505735 | 4645 | 4645 | 4650 | 4645 | 1730 |
| 360 | 20231207 | 142300 | 5394468890 | 4650 | 4665 | 4665 | 4645 | 1160 |
| 361 | 20231207 | 142200 | 5389068390 | 4665 | 4665 | 4665 | 4645 | 8359 |
| 362 | 20231207 | 142100 | 5350155315 | 4650 | 4665 | 4665 | 4650 | 4720 |
| 363 | 20231207 | 142000 | 5328182760 | 4665 | 4660 | 4665 | 4660 | 1831 |
| 364 | 20231207 | 141900 | 5319647180 | 4660 | 4665 | 4665 | 4655 | 8367 |
| 365 | 20231207 | 141800 | 5280642395 | 4670 | 4675 | 4675 | 4670 | 487 |
| 366 | 20231207 | 141700 | 5278368015 | 4680 | 4670 | 4680 | 4670 | 241 |
| 367 | 20231207 | 141600 | 5277240180 | 4665 | 4670 | 4680 | 4665 | 296 |
| 368 | 20231207 | 141500 | 5275857680 | 4665 | 4665 | 4665 | 4660 | 1380 |
| 369 | 20231207 | 141400 | 5269422925 | 4680 | 4680 | 4690 | 4680 | 964 |
| 370 | 20231207 | 141300 | 5264902840 | 4660 | 4665 | 4680 | 4660 | 2046 |
| 371 | 20231207 | 141200 | 5255354905 | 4665 | 4675 | 4675 | 4665 | 4441 |
| 372 | 20231207 | 141100 | 5234625580 | 4675 | 4695 | 4695 | 4675 | 2638 |
| 373 | 20231207 | 141000 | 5222282385 | 4695 | 4690 | 4700 | 4680 | 3451 |
| 374 | 20231207 | 140900 | 5206089590 | 4700 | 4675 | 4700 | 4675 | 1174 |
| 375 | 20231207 | 140800 | 5200580615 | 4665 | 4675 | 4690 | 4665 | 3234 |
| 376 | 20231207 | 140700 | 5185467700 | 4680 | 4685 | 4695 | 4675 | 1718 |
| 377 | 20231207 | 140600 | 5177424335 | 4685 | 4700 | 4710 | 4685 | 1605 |
| 378 | 20231207 | 140500 | 5169891170 | 4700 | 4700 | 4710 | 4695 | 2075 |
| 379 | 20231207 | 140400 | 5160144205 | 4700 | 4715 | 4720 | 4700 | 4599 |
| 380 | 20231207 | 140300 | 5138468770 | 4715 | 4710 | 4725 | 4710 | 14092 |
| 381 | 20231207 | 140200 | 5071976050 | 4710 | 4705 | 4710 | 4685 | 9596 |
| 382 | 20231207 | 140100 | 5026925605 | 4705 | 4690 | 4705 | 4685 | 2010 |
| 383 | 20231207 | 140000 | 5017498480 | 4680 | 4690 | 4690 | 4680 | 1635 |
| 384 | 20231207 | 135900 | 5009842050 | 4690 | 4705 | 4710 | 4685 | 4576 |
| 385 | 20231207 | 135800 | 4988329125 | 4710 | 4700 | 4725 | 4700 | 11299 |
| 386 | 20231207 | 135700 | 4935090280 | 4700 | 4675 | 4700 | 4675 | 7644 |
| 387 | 20231207 | 135600 | 4899218445 | 4675 | 4665 | 4675 | 4660 | 1569 |
| 388 | 20231207 | 135500 | 4891891620 | 4665 | 4660 | 4665 | 4660 | 327 |
| 389 | 20231207 | 135400 | 4890366195 | 4660 | 4660 | 4660 | 4655 | 1373 |
| 390 | 20231207 | 135300 | 4883968070 | 4660 | 4660 | 4660 | 4660 | 634 |
| 391 | 20231207 | 135200 | 4881013630 | 4655 | 4670 | 4670 | 4655 | 3000 |
| 392 | 20231207 | 135100 | 4867022660 | 4670 | 4665 | 4670 | 4660 | 526 |
| 393 | 20231207 | 135000 | 4864568030 | 4660 | 4660 | 4660 | 4655 | 58 |
| 394 | 20231207 | 134900 | 4864297830 | 4665 | 4660 | 4665 | 4655 | 1701 |
| 395 | 20231207 | 134800 | 4856375800 | 4660 | 4670 | 4670 | 4660 | 495 |
| 396 | 20231207 | 134700 | 4854067180 | 4670 | 4675 | 4680 | 4670 | 1313 |
| 397 | 20231207 | 134600 | 4847931380 | 4680 | 4675 | 4680 | 4670 | 107 |
| 398 | 20231207 | 134500 | 4847431605 | 4680 | 4680 | 4690 | 4670 | 1463 |
| 399 | 20231207 | 134400 | 4840590440 | 4675 | 4660 | 4685 | 4655 | 1335 |
| 400 | 20231207 | 134300 | 4834351805 | 4665 | 4665 | 4670 | 4650 | 2418 |
| 401 | 20231207 | 134200 | 4823085175 | 4665 | 4665 | 4665 | 4660 | 684 |
| 402 | 20231207 | 134100 | 4819896335 | 4665 | 4660 | 4665 | 4660 | 178 |
| 403 | 20231207 | 134000 | 4819066350 | 4660 | 4655 | 4660 | 4655 | 325 |
| 404 | 20231207 | 133900 | 4817553470 | 4660 | 4660 | 4660 | 4655 | 400 |
| 405 | 20231207 | 133800 | 4815689970 | 4650 | 4650 | 4650 | 4650 | 123 |
| 406 | 20231207 | 133700 | 4815118020 | 4650 | 4645 | 4660 | 4645 | 1931 |
| 407 | 20231207 | 133600 | 4806136435 | 4640 | 4640 | 4640 | 4640 | 233 |
| 408 | 20231207 | 133500 | 4805055315 | 4640 | 4645 | 4650 | 4635 | 858 |
| 409 | 20231207 | 133400 | 4801074815 | 4640 | 4645 | 4645 | 4640 | 614 |
| 410 | 20231207 | 133300 | 4798225250 | 4640 | 4640 | 4640 | 4640 | 212 |
| 411 | 20231207 | 133200 | 4797241570 | 4640 | 4635 | 4660 | 4635 | 84 |
| 412 | 20231207 | 133100 | 4796851805 | 4640 | 4670 | 4670 | 4640 | 10262 |
| 413 | 20231207 | 133000 | 4748963230 | 4675 | 4650 | 4675 | 4650 | 1197 |
| 414 | 20231207 | 132900 | 4743373060 | 4665 | 4660 | 4665 | 4645 | 2049 |
| 415 | 20231207 | 132800 | 4733849765 | 4670 | 4670 | 4670 | 4660 | 644 |
| 416 | 20231207 | 132700 | 4730844015 | 4660 | 4665 | 4670 | 4660 | 1627 |
| 417 | 20231207 | 132600 | 4723252575 | 4660 | 4655 | 4665 | 4655 | 368 |
| 418 | 20231207 | 132500 | 4721537695 | 4665 | 4655 | 4665 | 4645 | 3837 |
| 419 | 20231207 | 132400 | 4703684900 | 4655 | 4655 | 4655 | 4655 | 7 |
| 420 | 20231207 | 132300 | 4703652315 | 4650 | 4650 | 4650 | 4650 | 30 |
| 421 | 20231207 | 132200 | 4703512815 | 4655 | 4655 | 4655 | 4645 | 242 |
| 422 | 20231207 | 132100 | 4702388570 | 4625 | 4655 | 4655 | 4625 | 6736 |
| 423 | 20231207 | 132000 | 4671112235 | 4655 | 4660 | 4660 | 4655 | 2071 |
| 424 | 20231207 | 131900 | 4661466430 | 4655 | 4665 | 4665 | 4655 | 1591 |
| 425 | 20231207 | 131800 | 4654055845 | 4670 | 4670 | 4670 | 4660 | 721 |
| 426 | 20231207 | 131700 | 4650691035 | 4665 | 4665 | 4680 | 4665 | 786 |
| 427 | 20231207 | 131600 | 4647024230 | 4685 | 4685 | 4685 | 4660 | 2893 |
| 428 | 20231207 | 131500 | 4633538075 | 4685 | 4685 | 4685 | 4685 | 4 |
| 429 | 20231207 | 131400 | 4633519335 | 4665 | 4675 | 4675 | 4665 | 2240 |
| 430 | 20231207 | 131300 | 4623066425 | 4685 | 4675 | 4685 | 4675 | 64 |
| 431 | 20231207 | 131200 | 4622767185 | 4675 | 4685 | 4685 | 4675 | 286 |
| 432 | 20231207 | 131100 | 4621430115 | 4685 | 4675 | 4685 | 4675 | 1049 |
| 433 | 20231207 | 131000 | 4616523050 | 4670 | 4680 | 4685 | 4670 | 7849 |
| 434 | 20231207 | 130900 | 4579805135 | 4675 | 4695 | 4695 | 4675 | 1729 |
| 435 | 20231207 | 130800 | 4571697350 | 4695 | 4700 | 4715 | 4695 | 2555 |
| 436 | 20231207 | 130700 | 4559680265 | 4705 | 4720 | 4720 | 4705 | 6533 |
| 437 | 20231207 | 130600 | 4528878430 | 4725 | 4710 | 4725 | 4710 | 3110 |
| 438 | 20231207 | 130500 | 4514215835 | 4710 | 4695 | 4710 | 4695 | 1975 |
| 439 | 20231207 | 130400 | 4504926775 | 4695 | 4695 | 4695 | 4690 | 2771 |
| 440 | 20231207 | 130300 | 4491917670 | 4695 | 4690 | 4695 | 4685 | 1741 |
| 441 | 20231207 | 130200 | 4483751890 | 4690 | 4695 | 4695 | 4690 | 1927 |
| 442 | 20231207 | 130100 | 4474713585 | 4695 | 4705 | 4705 | 4690 | 4134 |
| 443 | 20231207 | 130000 | 4455281440 | 4710 | 4700 | 4710 | 4685 | 10873 |
| 444 | 20231207 | 125900 | 4404206205 | 4700 | 4700 | 4705 | 4700 | 6238 |
| 445 | 20231207 | 125800 | 4374886990 | 4705 | 4705 | 4715 | 4700 | 2446 |
| 446 | 20231207 | 125700 | 4363378880 | 4715 | 4730 | 4735 | 4705 | 5127 |
| 447 | 20231207 | 125600 | 4339209920 | 4730 | 4720 | 4730 | 4705 | 11121 |
| 448 | 20231207 | 125500 | 4286703275 | 4715 | 4695 | 4720 | 4695 | 8712 |
| 449 | 20231207 | 125400 | 4245667365 | 4695 | 4685 | 4705 | 4685 | 7998 |
| 450 | 20231207 | 125300 | 4208121835 | 4685 | 4685 | 4695 | 4685 | 2233 |
| 451 | 20231207 | 125200 | 4197651125 | 4685 | 4675 | 4685 | 4675 | 1798 |
| 452 | 20231207 | 125100 | 4189238980 | 4675 | 4665 | 4675 | 4665 | 1399 |
| 453 | 20231207 | 125000 | 4182704715 | 4665 | 4655 | 4670 | 4655 | 2118 |
| 454 | 20231207 | 124900 | 4172814135 | 4655 | 4670 | 4680 | 4655 | 3257 |
| 455 | 20231207 | 124800 | 4157621620 | 4675 | 4655 | 4700 | 4650 | 29649 |
| 456 | 20231207 | 124700 | 4019095025 | 4650 | 4650 | 4650 | 4640 | 4064 |
| 457 | 20231207 | 124600 | 4000199975 | 4650 | 4630 | 4650 | 4630 | 7985 |
| 458 | 20231207 | 124500 | 3963075885 | 4630 | 4630 | 4630 | 4630 | 122 |
| 459 | 20231207 | 124400 | 3962511025 | 4630 | 4640 | 4640 | 4630 | 5926 |
| 460 | 20231207 | 124300 | 3935061650 | 4640 | 4640 | 4645 | 4640 | 115 |
| 461 | 20231207 | 124200 | 3934528045 | 4640 | 4640 | 4640 | 4640 | 5 |
| 462 | 20231207 | 124100 | 3934504845 | 4645 | 4635 | 4645 | 4635 | 1192 |
| 463 | 20231207 | 124000 | 3928979900 | 4635 | 4635 | 4650 | 4635 | 508 |
| 464 | 20231207 | 123900 | 3926625140 | 4650 | 4645 | 4650 | 4640 | 1763 |
| 465 | 20231207 | 123800 | 3918442040 | 4650 | 4635 | 4650 | 4635 | 1261 |
| 466 | 20231207 | 123700 | 3912595035 | 4635 | 4645 | 4645 | 4635 | 5 |
| 467 | 20231207 | 123600 | 3912571850 | 4635 | 4640 | 4640 | 4635 | 2148 |
| 468 | 20231207 | 123500 | 3902606770 | 4645 | 4630 | 4650 | 4625 | 10427 |
| 469 | 20231207 | 123400 | 3854246900 | 4630 | 4625 | 4630 | 4620 | 1752 |
| 470 | 20231207 | 123300 | 3846143610 | 4620 | 4630 | 4630 | 4620 | 1353 |
| 471 | 20231207 | 123200 | 3839885250 | 4625 | 4625 | 4630 | 4620 | 3142 |
| 472 | 20231207 | 123100 | 3825345915 | 4630 | 4630 | 4635 | 4630 | 761 |
| 473 | 20231207 | 123000 | 3821822425 | 4630 | 4640 | 4640 | 4630 | 1269 |
| 474 | 20231207 | 122900 | 3815942295 | 4635 | 4615 | 4635 | 4615 | 5066 |
| 475 | 20231207 | 122800 | 3792496295 | 4620 | 4615 | 4620 | 4615 | 822 |
| 476 | 20231207 | 122700 | 3788699645 | 4620 | 4620 | 4625 | 4620 | 955 |
| 477 | 20231207 | 122600 | 3784285805 | 4625 | 4620 | 4625 | 4615 | 1010 |
| 478 | 20231207 | 122500 | 3779617840 | 4620 | 4610 | 4620 | 4610 | 940 |
| 479 | 20231207 | 122400 | 3775280580 | 4610 | 4620 | 4620 | 4610 | 51 |
| 480 | 20231207 | 122300 | 3775044970 | 4620 | 4615 | 4620 | 4600 | 428 |
| 481 | 20231207 | 122200 | 3773067775 | 4615 | 4610 | 4615 | 4610 | 165 |
| 482 | 20231207 | 122100 | 3772306650 | 4610 | 4605 | 4610 | 4605 | 214 |
| 483 | 20231207 | 122000 | 3771320500 | 4600 | 4595 | 4600 | 4595 | 101 |
| 484 | 20231207 | 121900 | 3770855915 | 4595 | 4595 | 4595 | 4590 | 415 |
| 485 | 20231207 | 121800 | 3768949075 | 4595 | 4590 | 4595 | 4590 | 25 |
| 486 | 20231207 | 121700 | 3768834205 | 4590 | 4585 | 4590 | 4585 | 5 |
| 487 | 20231207 | 121600 | 3768811265 | 4595 | 4595 | 4595 | 4595 | 50 |
| 488 | 20231207 | 121500 | 3768581515 | 4585 | 4585 | 4585 | 4585 | 2366 |
| 489 | 20231207 | 121400 | 3757733405 | 4585 | 4590 | 4605 | 4585 | 679 |
| 490 | 20231207 | 121300 | 3754619410 | 4595 | 4605 | 4605 | 4590 | 127 |
| 491 | 20231207 | 121200 | 3754036310 | 4605 | 4615 | 4615 | 4605 | 105 |
| 492 | 20231207 | 121100 | 3753551780 | 4615 | 4605 | 4615 | 4605 | 1007 |
| 493 | 20231207 | 121000 | 3748909510 | 4605 | 4590 | 4605 | 4590 | 245 |
| 494 | 20231207 | 120900 | 3747782220 | 4595 | 4580 | 4595 | 4580 | 239 |
| 495 | 20231207 | 120800 | 3746687535 | 4580 | 4580 | 4580 | 4580 | 339 |
| 496 | 20231207 | 120700 | 3745134915 | 4605 | 4585 | 4605 | 4585 | 589 |
| 497 | 20231207 | 120600 | 3742427375 | 4610 | 4595 | 4610 | 4570 | 15066 |
| 498 | 20231207 | 120500 | 3673489785 | 4600 | 4605 | 4605 | 4595 | 226 |
| 499 | 20231207 | 120400 | 3672450435 | 4610 | 4600 | 4610 | 4585 | 2419 |
| 500 | 20231207 | 120300 | 3661356010 | 4595 | 4595 | 4605 | 4595 | 218 |
| 501 | 20231207 | 120200 | 3660353755 | 4590 | 4605 | 4605 | 4590 | 7090 |
| 502 | 20231207 | 120100 | 3627773405 | 4600 | 4610 | 4610 | 4600 | 1849 |
| 503 | 20231207 | 120000 | 3619251495 | 4610 | 4610 | 4610 | 4610 | 24 |
| 504 | 20231207 | 115900 | 3619140855 | 4615 | 4610 | 4615 | 4610 | 202 |
| 505 | 20231207 | 115800 | 3618209385 | 4610 | 4610 | 4615 | 4610 | 1469 |
| 506 | 20231207 | 115700 | 3611437045 | 4615 | 4610 | 4615 | 4605 | 541 |
| 507 | 20231207 | 115600 | 3608943175 | 4610 | 4615 | 4615 | 4610 | 210 |
| 508 | 20231207 | 115500 | 3607974535 | 4615 | 4610 | 4615 | 4610 | 3 |
| 509 | 20231207 | 115400 | 3607960700 | 4610 | 4605 | 4610 | 4605 | 415 |
| 510 | 20231207 | 115300 | 3606049615 | 4605 | 4610 | 4610 | 4605 | 2483 |
| 511 | 20231207 | 115200 | 3594612440 | 4610 | 4610 | 4610 | 4610 | 4 |
| 512 | 20231207 | 115100 | 3594594000 | 4610 | 4610 | 4610 | 4610 | 1702 |
| 513 | 20231207 | 115000 | 3586747780 | 4615 | 4610 | 4615 | 4610 | 82 |
| 514 | 20231207 | 114900 | 3586369425 | 4615 | 4610 | 4615 | 4610 | 202 |
| 515 | 20231207 | 114800 | 3585437205 | 4615 | 4615 | 4620 | 4610 | 362 |
| 516 | 20231207 | 114700 | 3583767845 | 4615 | 4615 | 4615 | 4610 | 146 |
| 517 | 20231207 | 114600 | 3583094450 | 4620 | 4635 | 4635 | 4610 | 2706 |
| 518 | 20231207 | 114500 | 3570600175 | 4630 | 4615 | 4630 | 4615 | 3919 |
| 519 | 20231207 | 114400 | 3552461755 | 4620 | 4615 | 4620 | 4615 | 3127 |
| 520 | 20231207 | 114300 | 3538024305 | 4615 | 4620 | 4620 | 4615 | 1306 |
| 521 | 20231207 | 114200 | 3531994280 | 4620 | 4615 | 4620 | 4615 | 16 |
| 522 | 20231207 | 114100 | 3531920430 | 4615 | 4615 | 4630 | 4615 | 1380 |
| 523 | 20231207 | 114000 | 3525546060 | 4615 | 4620 | 4620 | 4615 | 454 |
| 524 | 20231207 | 113900 | 3523450845 | 4615 | 4620 | 4625 | 4615 | 3391 |
| 525 | 20231207 | 113800 | 3507784675 | 4625 | 4625 | 4640 | 4625 | 2159 |
| 526 | 20231207 | 113700 | 3497798660 | 4625 | 4625 | 4625 | 4625 | 3 |
| 527 | 20231207 | 113600 | 3497784785 | 4625 | 4630 | 4630 | 4625 | 1762 |
| 528 | 20231207 | 113500 | 3489635290 | 4630 | 4645 | 4645 | 4630 | 89 |
| 529 | 20231207 | 113400 | 3489222710 | 4640 | 4635 | 4645 | 4635 | 745 |
| 530 | 20231207 | 113300 | 3485763010 | 4640 | 4635 | 4640 | 4635 | 6295 |
| 531 | 20231207 | 113200 | 3456556050 | 4635 | 4630 | 4635 | 4620 | 225 |
| 532 | 20231207 | 113100 | 3455514975 | 4630 | 4640 | 4640 | 4625 | 966 |
| 533 | 20231207 | 113000 | 3451042020 | 4635 | 4635 | 4635 | 4635 | 1552 |
| 534 | 20231207 | 112900 | 3443848500 | 4620 | 4625 | 4635 | 4620 | 909 |
| 535 | 20231207 | 112800 | 3439647835 | 4625 | 4615 | 4625 | 4615 | 1013 |
| 536 | 20231207 | 112700 | 3434968290 | 4615 | 4615 | 4615 | 4615 | 213 |
| 537 | 20231207 | 112600 | 3433985295 | 4615 | 4625 | 4625 | 4610 | 3534 |
| 538 | 20231207 | 112500 | 3417668350 | 4625 | 4630 | 4630 | 4615 | 3951 |
| 539 | 20231207 | 112400 | 3399393345 | 4630 | 4640 | 4640 | 4630 | 2134 |
| 540 | 20231207 | 112300 | 3389496960 | 4640 | 4640 | 4645 | 4635 | 3804 |
| 541 | 20231207 | 112200 | 3371846145 | 4635 | 4640 | 4645 | 4635 | 9521 |
| 542 | 20231207 | 112100 | 3327664900 | 4635 | 4620 | 4645 | 4615 | 10572 |
| 543 | 20231207 | 112000 | 3278714970 | 4620 | 4610 | 4620 | 4605 | 5818 |
| 544 | 20231207 | 111900 | 3251844690 | 4605 | 4565 | 4610 | 4560 | 5905 |
| 545 | 20231207 | 111800 | 3224741585 | 4560 | 4570 | 4570 | 4560 | 2479 |
| 546 | 20231207 | 111700 | 3213426645 | 4570 | 4570 | 4570 | 4565 | 1552 |
| 547 | 20231207 | 111600 | 3206340470 | 4570 | 4570 | 4575 | 4570 | 104 |
| 548 | 20231207 | 111500 | 3205865180 | 4570 | 4580 | 4580 | 4570 | 2183 |
| 549 | 20231207 | 111400 | 3195880120 | 4580 | 4585 | 4585 | 4575 | 2023 |
| 550 | 20231207 | 111300 | 3186615220 | 4580 | 4580 | 4580 | 4580 | 2 |
| 551 | 20231207 | 111200 | 3186606060 | 4580 | 4585 | 4585 | 4580 | 639 |
| 552 | 20231207 | 111100 | 3183678765 | 4585 | 4580 | 4585 | 4580 | 1195 |
| 553 | 20231207 | 111000 | 3178204695 | 4585 | 4585 | 4585 | 4580 | 1403 |
| 554 | 20231207 | 110900 | 3171776940 | 4585 | 4590 | 4590 | 4585 | 39 |
| 555 | 20231207 | 110800 | 3171598020 | 4590 | 4585 | 4590 | 4580 | 218 |
| 556 | 20231207 | 110700 | 3170598385 | 4585 | 4590 | 4590 | 4585 | 51 |
| 557 | 20231207 | 110600 | 3170364545 | 4580 | 4585 | 4585 | 4580 | 936 |
| 558 | 20231207 | 110500 | 3166073900 | 4585 | 4585 | 4585 | 4580 | 2004 |
| 559 | 20231207 | 110400 | 3156892560 | 4585 | 4575 | 4585 | 4575 | 55 |
| 560 | 20231207 | 110300 | 3156640660 | 4575 | 4585 | 4590 | 4575 | 419 |
| 561 | 20231207 | 110200 | 3154721810 | 4585 | 4585 | 4585 | 4585 | 4920 |
| 562 | 20231207 | 110100 | 3132163610 | 4595 | 4595 | 4595 | 4595 | 200 |
| 563 | 20231207 | 110000 | 3131244610 | 4595 | 4590 | 4595 | 4585 | 286 |
| 564 | 20231207 | 105900 | 3129931870 | 4590 | 4570 | 4590 | 4565 | 478 |
| 565 | 20231207 | 105800 | 3127745620 | 4570 | 4570 | 4575 | 4570 | 117 |
| 566 | 20231207 | 105700 | 3127210880 | 4565 | 4580 | 4580 | 4565 | 6153 |
| 567 | 20231207 | 105600 | 3099092915 | 4585 | 4585 | 4585 | 4580 | 2170 |
| 568 | 20231207 | 105500 | 3089149965 | 4585 | 4585 | 4585 | 4585 | 711 |
| 569 | 20231207 | 105400 | 3085890030 | 4590 | 4590 | 4590 | 4590 | 200 |
| 570 | 20231207 | 105300 | 3084972030 | 4590 | 4590 | 4590 | 4590 | 110 |
| 571 | 20231207 | 105200 | 3084467130 | 4590 | 4595 | 4595 | 4590 | 1141 |
| 572 | 20231207 | 105100 | 3079229835 | 4595 | 4585 | 4595 | 4585 | 260 |
| 573 | 20231207 | 105000 | 3078035785 | 4585 | 4595 | 4595 | 4585 | 11383 |
| 574 | 20231207 | 104900 | 3025786575 | 4605 | 4610 | 4610 | 4600 | 1797 |
| 575 | 20231207 | 104800 | 3017513310 | 4610 | 4600 | 4610 | 4600 | 701 |
| 576 | 20231207 | 104700 | 3014281710 | 4610 | 4600 | 4610 | 4600 | 2500 |
| 577 | 20231207 | 104600 | 3002779610 | 4600 | 4595 | 4600 | 4590 | 2872 |
| 578 | 20231207 | 104500 | 2989574100 | 4595 | 4595 | 4595 | 4595 | 22 |
| 579 | 20231207 | 104400 | 2989473010 | 4590 | 4590 | 4595 | 4590 | 54 |
| 580 | 20231207 | 104300 | 2989224910 | 4590 | 4590 | 4595 | 4590 | 1069 |
| 581 | 20231207 | 104200 | 2984316040 | 4590 | 4590 | 4590 | 4585 | 1081 |
| 582 | 20231207 | 104100 | 2979355600 | 4585 | 4585 | 4585 | 4585 | 180 |
| 583 | 20231207 | 104000 | 2978530300 | 4585 | 4590 | 4590 | 4585 | 2077 |
| 584 | 20231207 | 103900 | 2969004525 | 4590 | 4590 | 4595 | 4590 | 483 |
| 585 | 20231207 | 103800 | 2966786020 | 4595 | 4600 | 4600 | 4595 | 153 |
| 586 | 20231207 | 103700 | 2966082980 | 4600 | 4590 | 4600 | 4590 | 3674 |
| 587 | 20231207 | 103600 | 2949204385 | 4590 | 4585 | 4590 | 4585 | 706 |
| 588 | 20231207 | 103500 | 2945964825 | 4585 | 4585 | 4585 | 4585 | 1156 |
| 589 | 20231207 | 103400 | 2940664565 | 4585 | 4590 | 4595 | 4585 | 833 |
| 590 | 20231207 | 103300 | 2936841525 | 4590 | 4560 | 4590 | 4560 | 1622 |
| 591 | 20231207 | 103200 | 2929418625 | 4560 | 4575 | 4580 | 4560 | 13376 |
| 592 | 20231207 | 103100 | 2868347550 | 4580 | 4580 | 4590 | 4580 | 1054 |
| 593 | 20231207 | 103000 | 2863519230 | 4575 | 4575 | 4580 | 4575 | 7143 |
| 594 | 20231207 | 102900 | 2830821545 | 4575 | 4580 | 4585 | 4575 | 2463 |
| 595 | 20231207 | 102800 | 2819548105 | 4580 | 4585 | 4600 | 4575 | 2213 |
| 596 | 20231207 | 102700 | 2809407530 | 4610 | 4595 | 4610 | 4565 | 17660 |
| 597 | 20231207 | 102600 | 2728512090 | 4600 | 4600 | 4610 | 4600 | 2580 |
| 598 | 20231207 | 102500 | 2716642635 | 4600 | 4605 | 4605 | 4600 | 544 |
| 599 | 20231207 | 102400 | 2714139010 | 4600 | 4600 | 4600 | 4600 | 668 |
| 600 | 20231207 | 102300 | 2711066210 | 4610 | 4600 | 4615 | 4595 | 1285 |
| 601 | 20231207 | 102200 | 2705160370 | 4595 | 4595 | 4595 | 4595 | 166 |
| 602 | 20231207 | 102100 | 2704397600 | 4595 | 4615 | 4620 | 4595 | 7850 |
| 603 | 20231207 | 102000 | 2668165045 | 4615 | 4595 | 4615 | 4590 | 11181 |
| 604 | 20231207 | 101900 | 2616798260 | 4595 | 4600 | 4600 | 4595 | 1349 |
| 605 | 20231207 | 101800 | 2610593610 | 4605 | 4615 | 4615 | 4605 | 2343 |
| 606 | 20231207 | 101700 | 2599804005 | 4605 | 4615 | 4615 | 4605 | 226 |
| 607 | 20231207 | 101600 | 2598763175 | 4615 | 4615 | 4615 | 4595 | 2905 |
| 608 | 20231207 | 101500 | 2585390655 | 4600 | 4600 | 4600 | 4595 | 4772 |
| 609 | 20231207 | 101400 | 2563440265 | 4600 | 4585 | 4620 | 4585 | 1572 |
| 610 | 20231207 | 101300 | 2556212410 | 4580 | 4600 | 4600 | 4580 | 5404 |
| 611 | 20231207 | 101200 | 2531414605 | 4590 | 4615 | 4615 | 4590 | 13376 |
| 612 | 20231207 | 101100 | 2469863945 | 4615 | 4615 | 4615 | 4610 | 2426 |
| 613 | 20231207 | 101000 | 2458667960 | 4615 | 4630 | 4630 | 4615 | 1041 |
| 614 | 20231207 | 100900 | 2453860215 | 4630 | 4640 | 4640 | 4630 | 518 |
| 615 | 20231207 | 100800 | 2451459645 | 4630 | 4630 | 4640 | 4625 | 1046 |
| 616 | 20231207 | 100700 | 2446616705 | 4625 | 4625 | 4630 | 4620 | 767 |
| 617 | 20231207 | 100600 | 2443070565 | 4625 | 4615 | 4625 | 4615 | 432 |
| 618 | 20231207 | 100500 | 2441075340 | 4615 | 4630 | 4630 | 4600 | 30250 |
| 619 | 20231207 | 100400 | 2301719150 | 4630 | 4635 | 4635 | 4630 | 2739 |
| 620 | 20231207 | 100300 | 2289024105 | 4635 | 4645 | 4645 | 4635 | 3700 |
| 621 | 20231207 | 100200 | 2271847220 | 4645 | 4645 | 4650 | 4645 | 847 |
| 622 | 20231207 | 100100 | 2267912400 | 4650 | 4660 | 4660 | 4650 | 3035 |
| 623 | 20231207 | 100000 | 2253779085 | 4655 | 4655 | 4660 | 4655 | 538 |
| 624 | 20231207 | 095900 | 2251272510 | 4650 | 4645 | 4655 | 4640 | 1350 |
| 625 | 20231207 | 095800 | 2245000340 | 4645 | 4640 | 4645 | 4640 | 482 |
| 626 | 20231207 | 095700 | 2242763795 | 4645 | 4650 | 4650 | 4645 | 1246 |
| 627 | 20231207 | 095600 | 2236973655 | 4655 | 4660 | 4660 | 4655 | 446 |
| 628 | 20231207 | 095500 | 2234897080 | 4655 | 4665 | 4670 | 4655 | 627 |
| 629 | 20231207 | 095400 | 2231971710 | 4665 | 4665 | 4670 | 4650 | 1526 |
| 630 | 20231207 | 095300 | 2224858500 | 4665 | 4665 | 4665 | 4665 | 610 |
| 631 | 20231207 | 095200 | 2222012850 | 4655 | 4655 | 4655 | 4655 | 29 |
| 632 | 20231207 | 095100 | 2221877855 | 4670 | 4650 | 4670 | 4650 | 308 |
| 633 | 20231207 | 095000 | 2220444130 | 4645 | 4645 | 4645 | 4645 | 20 |
| 634 | 20231207 | 094900 | 2220351230 | 4675 | 4660 | 4675 | 4640 | 349 |
| 635 | 20231207 | 094800 | 2218724030 | 4660 | 4660 | 4660 | 4660 | 3647 |
| 636 | 20231207 | 094700 | 2201729010 | 4660 | 4645 | 4665 | 4640 | 4930 |
| 637 | 20231207 | 094600 | 2178781370 | 4645 | 4650 | 4650 | 4645 | 518 |
| 638 | 20231207 | 094500 | 2176375255 | 4645 | 4655 | 4655 | 4645 | 302 |
| 639 | 20231207 | 094400 | 2174970975 | 4665 | 4650 | 4675 | 4645 | 227 |
| 640 | 20231207 | 094300 | 2173915140 | 4640 | 4620 | 4665 | 4620 | 16169 |
| 641 | 20231207 | 094200 | 2098931080 | 4615 | 4625 | 4625 | 4610 | 7404 |
| 642 | 20231207 | 094100 | 2064742585 | 4630 | 4635 | 4645 | 4630 | 3611 |
| 643 | 20231207 | 094000 | 2048015505 | 4645 | 4625 | 4645 | 4625 | 1955 |
| 644 | 20231207 | 093900 | 2038962020 | 4650 | 4630 | 4650 | 4625 | 967 |
| 645 | 20231207 | 093800 | 2034485750 | 4635 | 4665 | 4665 | 4635 | 1595 |
| 646 | 20231207 | 093700 | 2027090165 | 4665 | 4670 | 4670 | 4640 | 2137 |
| 647 | 20231207 | 093600 | 2017146680 | 4675 | 4655 | 4675 | 4640 | 1577 |
| 648 | 20231207 | 093500 | 2009803900 | 4655 | 4665 | 4665 | 4655 | 3328 |
| 649 | 20231207 | 093400 | 1994302510 | 4665 | 4675 | 4675 | 4660 | 956 |
| 650 | 20231207 | 093300 | 1989844645 | 4675 | 4675 | 4690 | 4675 | 3617 |
| 651 | 20231207 | 093200 | 1972896310 | 4655 | 4650 | 4665 | 4630 | 8809 |
| 652 | 20231207 | 093100 | 1931871050 | 4645 | 4650 | 4650 | 4605 | 9390 |
| 653 | 20231207 | 093000 | 1888393210 | 4650 | 4685 | 4685 | 4650 | 6032 |
| 654 | 20231207 | 092900 | 1860279625 | 4685 | 4670 | 4685 | 4660 | 13615 |
| 655 | 20231207 | 092800 | 1796687235 | 4670 | 4670 | 4680 | 4670 | 3375 |
| 656 | 20231207 | 092700 | 1780911155 | 4675 | 4660 | 4675 | 4660 | 3272 |
| 657 | 20231207 | 092600 | 1765640225 | 4650 | 4645 | 4650 | 4640 | 6943 |
| 658 | 20231207 | 092500 | 1733374250 | 4640 | 4640 | 4645 | 4640 | 1198 |
| 659 | 20231207 | 092400 | 1727810730 | 4640 | 4645 | 4660 | 4640 | 4861 |
| 660 | 20231207 | 092300 | 1705200610 | 4640 | 4620 | 4640 | 4610 | 7016 |
| 661 | 20231207 | 092200 | 1672763285 | 4630 | 4610 | 4635 | 4610 | 1331 |
| 662 | 20231207 | 092100 | 1666600045 | 4610 | 4610 | 4635 | 4610 | 2158 |
| 663 | 20231207 | 092000 | 1656643965 | 4640 | 4640 | 4660 | 4610 | 11434 |
| 664 | 20231207 | 091900 | 1603775555 | 4640 | 4635 | 4660 | 4635 | 4729 |
| 665 | 20231207 | 091800 | 1581809730 | 4650 | 4660 | 4670 | 4640 | 7452 |
| 666 | 20231207 | 091700 | 1547127235 | 4665 | 4640 | 4665 | 4640 | 9430 |
| 667 | 20231207 | 091600 | 1503246455 | 4640 | 4635 | 4645 | 4635 | 4356 |
| 668 | 20231207 | 091500 | 1483026080 | 4620 | 4610 | 4620 | 4610 | 5115 |
| 669 | 20231207 | 091400 | 1459395430 | 4610 | 4620 | 4640 | 4605 | 9234 |
| 670 | 20231207 | 091300 | 1416816475 | 4615 | 4645 | 4645 | 4615 | 2818 |
| 671 | 20231207 | 091200 | 1403778700 | 4645 | 4615 | 4650 | 4600 | 6833 |
| 672 | 20231207 | 091100 | 1372139095 | 4615 | 4585 | 4615 | 4580 | 12933 |
| 673 | 20231207 | 091000 | 1312653175 | 4585 | 4560 | 4585 | 4550 | 13034 |
| 674 | 20231207 | 090900 | 1253213510 | 4565 | 4575 | 4580 | 4560 | 17431 |
| 675 | 20231207 | 090800 | 1173684110 | 4570 | 4610 | 4610 | 4570 | 11738 |
| 676 | 20231207 | 090700 | 1119757085 | 4605 | 4655 | 4655 | 4600 | 14535 |
| 677 | 20231207 | 090600 | 1052592000 | 4650 | 4615 | 4665 | 4615 | 31423 |
| 678 | 20231207 | 090500 | 906740035 | 4605 | 4570 | 4615 | 4565 | 16068 |
| 679 | 20231207 | 090400 | 832957590 | 4570 | 4555 | 4570 | 4550 | 12562 |
| 680 | 20231207 | 090300 | 775709475 | 4560 | 4535 | 4560 | 4535 | 12378 |
| 681 | 20231207 | 090200 | 719402750 | 4530 | 4535 | 4555 | 4520 | 26345 |
| 682 | 20231207 | 090100 | 599864760 | 4530 | 4600 | 4600 | 4520 | 56548 |
| 683 | 20231207 | 090000 | 341974270 | 4610 | 4600 | 4650 | 4600 | 74185 |