36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 3 | 20231215 | 202800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 4 | 20231215 | 202700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 5 | 20231215 | 202600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 6 | 20231215 | 202500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 7 | 20231215 | 202400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 8 | 20231215 | 202300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 9 | 20231215 | 202200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 10 | 20231215 | 202100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 11 | 20231215 | 202000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 12 | 20231215 | 201900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 13 | 20231215 | 201800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 14 | 20231215 | 201700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 15 | 20231215 | 201600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 16 | 20231215 | 201500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 17 | 20231215 | 201400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 18 | 20231215 | 201300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 19 | 20231215 | 201200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 20 | 20231215 | 201100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 21 | 20231215 | 201000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 22 | 20231215 | 200900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 23 | 20231215 | 200800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 24 | 20231215 | 200700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 25 | 20231215 | 200600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 26 | 20231215 | 200500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 27 | 20231215 | 200400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 28 | 20231215 | 200300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 29 | 20231215 | 200200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 30 | 20231215 | 200100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 31 | 20231215 | 200000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 32 | 20231215 | 195900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 33 | 20231215 | 195800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 34 | 20231215 | 195700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 35 | 20231215 | 195600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 36 | 20231215 | 195500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 37 | 20231215 | 195400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 38 | 20231215 | 195300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 39 | 20231215 | 195200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 40 | 20231215 | 195100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 41 | 20231215 | 195000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 42 | 20231215 | 194900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 43 | 20231215 | 194800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 44 | 20231215 | 194700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 45 | 20231215 | 194600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 46 | 20231215 | 194500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 47 | 20231215 | 194400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 48 | 20231215 | 194300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 49 | 20231215 | 194200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 50 | 20231215 | 194100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 51 | 20231215 | 194000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 52 | 20231215 | 193900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 53 | 20231215 | 193800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 54 | 20231215 | 193700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 55 | 20231215 | 193600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 56 | 20231215 | 193500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 57 | 20231215 | 193400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 58 | 20231215 | 193300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 59 | 20231215 | 193200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 60 | 20231215 | 193100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 61 | 20231215 | 193000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 62 | 20231215 | 192900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 63 | 20231215 | 192800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 64 | 20231215 | 192700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 65 | 20231215 | 192600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 66 | 20231215 | 192500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 67 | 20231215 | 192400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 68 | 20231215 | 192300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 69 | 20231215 | 192200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 70 | 20231215 | 192100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 71 | 20231215 | 192000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 72 | 20231215 | 191900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 73 | 20231215 | 191800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 74 | 20231215 | 191700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 75 | 20231215 | 191600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 76 | 20231215 | 191500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 77 | 20231215 | 191400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 78 | 20231215 | 191300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 79 | 20231215 | 191200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 80 | 20231215 | 191100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 81 | 20231215 | 191000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 82 | 20231215 | 190900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 83 | 20231215 | 190800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 84 | 20231215 | 190700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 85 | 20231215 | 190600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 86 | 20231215 | 190500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 87 | 20231215 | 190400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 88 | 20231215 | 190300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 89 | 20231215 | 190200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 90 | 20231215 | 190100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 91 | 20231215 | 190000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 92 | 20231215 | 185900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 93 | 20231215 | 185800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 94 | 20231215 | 185700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 95 | 20231215 | 185600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 96 | 20231215 | 185500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 97 | 20231215 | 185400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 98 | 20231215 | 185300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 99 | 20231215 | 185200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 100 | 20231215 | 185100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 101 | 20231215 | 185000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 102 | 20231215 | 184900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 103 | 20231215 | 184800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 104 | 20231215 | 184700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 105 | 20231215 | 184600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 106 | 20231215 | 184500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 107 | 20231215 | 184400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 108 | 20231215 | 184300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 109 | 20231215 | 184200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 110 | 20231215 | 184100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 111 | 20231215 | 184000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 112 | 20231215 | 183900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 113 | 20231215 | 183800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 114 | 20231215 | 183700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 115 | 20231215 | 183600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 116 | 20231215 | 183500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 117 | 20231215 | 183400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 118 | 20231215 | 183300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 119 | 20231215 | 183200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 120 | 20231215 | 183100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 121 | 20231215 | 183000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 122 | 20231215 | 182900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 123 | 20231215 | 182800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 124 | 20231215 | 182700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 125 | 20231215 | 182600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 126 | 20231215 | 182500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 127 | 20231215 | 182400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 128 | 20231215 | 182300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 129 | 20231215 | 182200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 130 | 20231215 | 182100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 131 | 20231215 | 182000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 132 | 20231215 | 181900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 133 | 20231215 | 181800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 134 | 20231215 | 181700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 135 | 20231215 | 181600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 136 | 20231215 | 181500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 137 | 20231215 | 181400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 138 | 20231215 | 181300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 139 | 20231215 | 181200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 140 | 20231215 | 181100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 141 | 20231215 | 181000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 142 | 20231215 | 180900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 143 | 20231215 | 180800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 144 | 20231215 | 180700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 145 | 20231215 | 180600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 146 | 20231215 | 180500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 147 | 20231215 | 180400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 148 | 20231215 | 180300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 149 | 20231215 | 180200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 150 | 20231215 | 180100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 151 | 20231215 | 180000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 152 | 20231215 | 175900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 153 | 20231215 | 175800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 154 | 20231215 | 175700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 155 | 20231215 | 175600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 156 | 20231215 | 175500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 157 | 20231215 | 175400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 158 | 20231215 | 175300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 159 | 20231215 | 175200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 160 | 20231215 | 175100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 161 | 20231215 | 175000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 162 | 20231215 | 174900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 163 | 20231215 | 174800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 164 | 20231215 | 174700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 165 | 20231215 | 174600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 166 | 20231215 | 174500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 167 | 20231215 | 174400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 168 | 20231215 | 174300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 169 | 20231215 | 174200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 170 | 20231215 | 174100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 171 | 20231215 | 174000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 172 | 20231215 | 173900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 173 | 20231215 | 173800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 174 | 20231215 | 173700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 175 | 20231215 | 173600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 176 | 20231215 | 173500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 177 | 20231215 | 173400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 178 | 20231215 | 173300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 179 | 20231215 | 173200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 180 | 20231215 | 173100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 181 | 20231215 | 173000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 182 | 20231215 | 172900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 183 | 20231215 | 172800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 184 | 20231215 | 172700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 185 | 20231215 | 172600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 186 | 20231215 | 172500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 187 | 20231215 | 172400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 188 | 20231215 | 172300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 189 | 20231215 | 172200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 190 | 20231215 | 172100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 191 | 20231215 | 172000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 192 | 20231215 | 171900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 193 | 20231215 | 171800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 194 | 20231215 | 171700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 195 | 20231215 | 171600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 196 | 20231215 | 171500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 197 | 20231215 | 171400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 198 | 20231215 | 171300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 199 | 20231215 | 171200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 200 | 20231215 | 171100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 201 | 20231215 | 171000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 202 | 20231215 | 170900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 203 | 20231215 | 170800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 204 | 20231215 | 170700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 205 | 20231215 | 170600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 206 | 20231215 | 170500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 207 | 20231215 | 170400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 208 | 20231215 | 170300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 209 | 20231215 | 170200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 210 | 20231215 | 170100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 211 | 20231215 | 170000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 212 | 20231215 | 165900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 213 | 20231215 | 165800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 214 | 20231215 | 165700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 215 | 20231215 | 165600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 216 | 20231215 | 165500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 217 | 20231215 | 165400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 218 | 20231215 | 165300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 219 | 20231215 | 165200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 220 | 20231215 | 165100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 221 | 20231215 | 165000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 222 | 20231215 | 164900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 223 | 20231215 | 164800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 224 | 20231215 | 164700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 225 | 20231215 | 164600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 226 | 20231215 | 164500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 227 | 20231215 | 164400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 228 | 20231215 | 164300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 229 | 20231215 | 164200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 230 | 20231215 | 164100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 231 | 20231215 | 164000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 232 | 20231215 | 163900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 233 | 20231215 | 163800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 234 | 20231215 | 163700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 235 | 20231215 | 163600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 236 | 20231215 | 163500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 237 | 20231215 | 163400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 238 | 20231215 | 163300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 239 | 20231215 | 163200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 240 | 20231215 | 163100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 241 | 20231215 | 163000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 242 | 20231215 | 162900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 243 | 20231215 | 162800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 244 | 20231215 | 162700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 245 | 20231215 | 162600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 246 | 20231215 | 162500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 247 | 20231215 | 162400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 248 | 20231215 | 162300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 249 | 20231215 | 162200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 250 | 20231215 | 162100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 251 | 20231215 | 162000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 252 | 20231215 | 161900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 253 | 20231215 | 161800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 254 | 20231215 | 161700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 255 | 20231215 | 161600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 256 | 20231215 | 161500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 257 | 20231215 | 161400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 258 | 20231215 | 161300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 259 | 20231215 | 161200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 260 | 20231215 | 161100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 261 | 20231215 | 161000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 262 | 20231215 | 160900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 263 | 20231215 | 160800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 264 | 20231215 | 160700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 265 | 20231215 | 160600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 266 | 20231215 | 160500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 267 | 20231215 | 160400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 268 | 20231215 | 160300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 269 | 20231215 | 160200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 270 | 20231215 | 160100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 271 | 20231215 | 160000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 272 | 20231215 | 155900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 273 | 20231215 | 155800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 274 | 20231215 | 155700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 275 | 20231215 | 155600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 276 | 20231215 | 155500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 277 | 20231215 | 155400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 278 | 20231215 | 155300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 279 | 20231215 | 155200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 280 | 20231215 | 155100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 281 | 20231215 | 155000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 282 | 20231215 | 154900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 283 | 20231215 | 154800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 284 | 20231215 | 154700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 285 | 20231215 | 154600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 286 | 20231215 | 154500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 287 | 20231215 | 154400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 288 | 20231215 | 154300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 289 | 20231215 | 154200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 290 | 20231215 | 154100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 291 | 20231215 | 154000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 292 | 20231215 | 153900 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 293 | 20231215 | 153800 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 294 | 20231215 | 153700 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 295 | 20231215 | 153600 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 296 | 20231215 | 153500 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 297 | 20231215 | 153400 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 298 | 20231215 | 153300 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 299 | 20231215 | 153200 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 300 | 20231215 | 153100 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 0 |
| 301 | 20231215 | 153000 | 4883138700 | 11690 | 11690 | 11690 | 11690 | 5638 |
| 302 | 20231215 | 152900 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 303 | 20231215 | 152800 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 304 | 20231215 | 152700 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 305 | 20231215 | 152600 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 306 | 20231215 | 152500 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 307 | 20231215 | 152400 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 308 | 20231215 | 152300 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 309 | 20231215 | 152200 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 310 | 20231215 | 152100 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 311 | 20231215 | 152000 | 4817230480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 312 | 20231215 | 151900 | 4817230480 | 11670 | 11660 | 11670 | 11650 | 1098 |
| 313 | 20231215 | 151800 | 4804427060 | 11660 | 11640 | 11660 | 11640 | 1168 |
| 314 | 20231215 | 151700 | 4790817800 | 11650 | 11650 | 11660 | 11650 | 719 |
| 315 | 20231215 | 151600 | 4782440770 | 11650 | 11650 | 11670 | 11640 | 1228 |
| 316 | 20231215 | 151500 | 4768144280 | 11640 | 11650 | 11650 | 11640 | 674 |
| 317 | 20231215 | 151400 | 4760293810 | 11650 | 11650 | 11650 | 11650 | 108 |
| 318 | 20231215 | 151300 | 4759035610 | 11640 | 11640 | 11640 | 11640 | 17 |
| 319 | 20231215 | 151200 | 4758837730 | 11670 | 11660 | 11670 | 11640 | 159 |
| 320 | 20231215 | 151100 | 4756985200 | 11670 | 11660 | 11670 | 11650 | 206 |
| 321 | 20231215 | 151000 | 4754582290 | 11670 | 11650 | 11670 | 11630 | 2350 |
| 322 | 20231215 | 150900 | 4727226090 | 11650 | 11650 | 11670 | 11640 | 690 |
| 323 | 20231215 | 150800 | 4719191280 | 11650 | 11660 | 11660 | 11650 | 2637 |
| 324 | 20231215 | 150700 | 4688469210 | 11660 | 11670 | 11670 | 11660 | 465 |
| 325 | 20231215 | 150600 | 4683046760 | 11660 | 11660 | 11670 | 11650 | 814 |
| 326 | 20231215 | 150500 | 4673551520 | 11650 | 11660 | 11660 | 11650 | 547 |
| 327 | 20231215 | 150400 | 4667178490 | 11660 | 11660 | 11670 | 11660 | 109 |
| 328 | 20231215 | 150300 | 4665907540 | 11660 | 11670 | 11670 | 11660 | 124 |
| 329 | 20231215 | 150200 | 4664461550 | 11670 | 11670 | 11670 | 11650 | 1294 |
| 330 | 20231215 | 150100 | 4649376970 | 11670 | 11670 | 11670 | 11670 | 25 |
| 331 | 20231215 | 150000 | 4649085220 | 11650 | 11660 | 11670 | 11650 | 94 |
| 332 | 20231215 | 145900 | 4647988850 | 11660 | 11670 | 11670 | 11660 | 114 |
| 333 | 20231215 | 145800 | 4646659470 | 11670 | 11660 | 11670 | 11650 | 13 |
| 334 | 20231215 | 145700 | 4646507870 | 11660 | 11660 | 11660 | 11650 | 870 |
| 335 | 20231215 | 145600 | 4636368800 | 11650 | 11650 | 11650 | 11650 | 70 |
| 336 | 20231215 | 145500 | 4635553300 | 11650 | 11650 | 11650 | 11650 | 7 |
| 337 | 20231215 | 145400 | 4635471750 | 11650 | 11650 | 11650 | 11650 | 110 |
| 338 | 20231215 | 145300 | 4634190250 | 11660 | 11650 | 11660 | 11650 | 89 |
| 339 | 20231215 | 145200 | 4633153390 | 11650 | 11650 | 11650 | 11650 | 165 |
| 340 | 20231215 | 145100 | 4631231140 | 11650 | 11650 | 11650 | 11650 | 86 |
| 341 | 20231215 | 145000 | 4630229240 | 11650 | 11650 | 11650 | 11650 | 46 |
| 342 | 20231215 | 144900 | 4629693340 | 11650 | 11640 | 11650 | 11640 | 3 |
| 343 | 20231215 | 144800 | 4629658400 | 11640 | 11650 | 11650 | 11640 | 90 |
| 344 | 20231215 | 144700 | 4628610400 | 11650 | 11640 | 11650 | 11640 | 174 |
| 345 | 20231215 | 144600 | 4626583390 | 11640 | 11650 | 11650 | 11640 | 263 |
| 346 | 20231215 | 144500 | 4623521960 | 11650 | 11660 | 11660 | 11650 | 159 |
| 347 | 20231215 | 144400 | 4621669600 | 11660 | 11650 | 11660 | 11650 | 295 |
| 348 | 20231215 | 144300 | 4618231040 | 11650 | 11650 | 11650 | 11640 | 2123 |
| 349 | 20231215 | 144200 | 4593515820 | 11650 | 11650 | 11650 | 11640 | 313 |
| 350 | 20231215 | 144100 | 4589870370 | 11650 | 11650 | 11650 | 11630 | 56 |
| 351 | 20231215 | 144000 | 4589218990 | 11650 | 11620 | 11650 | 11620 | 895 |
| 352 | 20231215 | 143900 | 4578818170 | 11620 | 11620 | 11620 | 11620 | 30 |
| 353 | 20231215 | 143800 | 4578469570 | 11620 | 11620 | 11630 | 11620 | 341 |
| 354 | 20231215 | 143700 | 4574506930 | 11620 | 11640 | 11640 | 11620 | 1106 |
| 355 | 20231215 | 143600 | 4561653900 | 11630 | 11640 | 11650 | 11630 | 951 |
| 356 | 20231215 | 143500 | 4550589950 | 11650 | 11650 | 11650 | 11640 | 221 |
| 357 | 20231215 | 143400 | 4548016410 | 11650 | 11650 | 11650 | 11650 | 67 |
| 358 | 20231215 | 143300 | 4547235860 | 11650 | 11670 | 11670 | 11650 | 1876 |
| 359 | 20231215 | 143200 | 4525373140 | 11680 | 11660 | 11680 | 11660 | 2 |
| 360 | 20231215 | 143100 | 4525349800 | 11660 | 11660 | 11670 | 11660 | 722 |
| 361 | 20231215 | 143000 | 4516928200 | 11660 | 11660 | 11670 | 11660 | 380 |
| 362 | 20231215 | 142900 | 4512496320 | 11660 | 11660 | 11660 | 11660 | 432 |
| 363 | 20231215 | 142800 | 4507459200 | 11670 | 11670 | 11670 | 11670 | 133 |
| 364 | 20231215 | 142700 | 4505907090 | 11670 | 11670 | 11670 | 11670 | 125 |
| 365 | 20231215 | 142600 | 4504448340 | 11670 | 11670 | 11670 | 11670 | 100 |
| 366 | 20231215 | 142500 | 4503281340 | 11670 | 11660 | 11680 | 11660 | 133 |
| 367 | 20231215 | 142400 | 4501728220 | 11650 | 11660 | 11660 | 11650 | 93 |
| 368 | 20231215 | 142300 | 4500643860 | 11660 | 11650 | 11660 | 11650 | 166 |
| 369 | 20231215 | 142200 | 4498709860 | 11650 | 11650 | 11660 | 11650 | 116 |
| 370 | 20231215 | 142100 | 4497358440 | 11650 | 11650 | 11650 | 11650 | 40 |
| 371 | 20231215 | 142000 | 4496892440 | 11650 | 11650 | 11650 | 11650 | 265 |
| 372 | 20231215 | 141900 | 4493805190 | 11650 | 11670 | 11670 | 11650 | 144 |
| 373 | 20231215 | 141800 | 4492126030 | 11670 | 11680 | 11680 | 11670 | 125 |
| 374 | 20231215 | 141700 | 4490666680 | 11680 | 11670 | 11680 | 11670 | 303 |
| 375 | 20231215 | 141600 | 4487130330 | 11680 | 11680 | 11690 | 11680 | 326 |
| 376 | 20231215 | 141500 | 4483322640 | 11680 | 11650 | 11680 | 11650 | 523 |
| 377 | 20231215 | 141400 | 4477221620 | 11670 | 11620 | 11670 | 11620 | 106 |
| 378 | 20231215 | 141300 | 4475989650 | 11680 | 11610 | 11690 | 11580 | 3639 |
| 379 | 20231215 | 141200 | 4433736710 | 11610 | 11680 | 11680 | 11610 | 9471 |
| 380 | 20231215 | 141100 | 4323526030 | 11690 | 11690 | 11690 | 11690 | 1 |
| 381 | 20231215 | 141000 | 4323514340 | 11690 | 11700 | 11700 | 11690 | 1271 |
| 382 | 20231215 | 140900 | 4308654440 | 11700 | 11720 | 11720 | 11700 | 301 |
| 383 | 20231215 | 140800 | 4305132680 | 11720 | 11710 | 11720 | 11710 | 12 |
| 384 | 20231215 | 140700 | 4304992110 | 11700 | 11700 | 11700 | 11700 | 209 |
| 385 | 20231215 | 140600 | 4302546810 | 11700 | 11700 | 11700 | 11700 | 113 |
| 386 | 20231215 | 140500 | 4301224710 | 11700 | 11700 | 11700 | 11700 | 573 |
| 387 | 20231215 | 140400 | 4294520610 | 11700 | 11710 | 11710 | 11700 | 682 |
| 388 | 20231215 | 140300 | 4286535110 | 11720 | 11720 | 11720 | 11720 | 230 |
| 389 | 20231215 | 140200 | 4283839510 | 11720 | 11720 | 11750 | 11720 | 316 |
| 390 | 20231215 | 140100 | 4280135870 | 11720 | 11710 | 11720 | 11710 | 272 |
| 391 | 20231215 | 140000 | 4276950450 | 11720 | 11750 | 11750 | 11720 | 681 |
| 392 | 20231215 | 135900 | 4268967570 | 11720 | 11750 | 11750 | 11720 | 30 |
| 393 | 20231215 | 135800 | 4268615910 | 11750 | 11750 | 11750 | 11750 | 30 |
| 394 | 20231215 | 135700 | 4268263410 | 11720 | 11720 | 11720 | 11720 | 24 |
| 395 | 20231215 | 135600 | 4267982130 | 11720 | 11720 | 11760 | 11720 | 610 |
| 396 | 20231215 | 135500 | 4260813680 | 11720 | 11720 | 11720 | 11720 | 34 |
| 397 | 20231215 | 135400 | 4260415200 | 11720 | 11720 | 11720 | 11720 | 2 |
| 398 | 20231215 | 135300 | 4260391760 | 11720 | 11720 | 11720 | 11710 | 103 |
| 399 | 20231215 | 135200 | 4259184680 | 11710 | 11710 | 11710 | 11710 | 253 |
| 400 | 20231215 | 135100 | 4256222050 | 11710 | 11700 | 11710 | 11700 | 703 |
| 401 | 20231215 | 135000 | 4247994150 | 11700 | 11690 | 11700 | 11690 | 778 |
| 402 | 20231215 | 134900 | 4238899010 | 11700 | 11700 | 11700 | 11700 | 1042 |
| 403 | 20231215 | 134800 | 4226707610 | 11710 | 11710 | 11750 | 11710 | 623 |
| 404 | 20231215 | 134700 | 4219412180 | 11720 | 11730 | 11730 | 11720 | 38 |
| 405 | 20231215 | 134600 | 4218966690 | 11750 | 11750 | 11750 | 11750 | 50 |
| 406 | 20231215 | 134500 | 4218379190 | 11740 | 11750 | 11750 | 11740 | 6 |
| 407 | 20231215 | 134400 | 4218308730 | 11740 | 11740 | 11740 | 11740 | 0 |
| 408 | 20231215 | 134300 | 4218308730 | 11740 | 11740 | 11740 | 11740 | 103 |
| 409 | 20231215 | 134200 | 4217099510 | 11720 | 11720 | 11740 | 11720 | 156 |
| 410 | 20231215 | 134100 | 4215270990 | 11750 | 11720 | 11750 | 11710 | 281 |
| 411 | 20231215 | 134000 | 4211977980 | 11720 | 11740 | 11740 | 11720 | 102 |
| 412 | 20231215 | 133900 | 4210782500 | 11740 | 11740 | 11740 | 11740 | 761 |
| 413 | 20231215 | 133800 | 4201848360 | 11710 | 11740 | 11740 | 11710 | 5 |
| 414 | 20231215 | 133700 | 4201789750 | 11740 | 11710 | 11740 | 11710 | 201 |
| 415 | 20231215 | 133600 | 4199436010 | 11730 | 11730 | 11730 | 11730 | 1 |
| 416 | 20231215 | 133500 | 4199424280 | 11730 | 11730 | 11730 | 11730 | 49 |
| 417 | 20231215 | 133400 | 4198849510 | 11730 | 11700 | 11740 | 11700 | 73 |
| 418 | 20231215 | 133300 | 4197993790 | 11700 | 11720 | 11740 | 11690 | 1111 |
| 419 | 20231215 | 133200 | 4185001740 | 11700 | 11730 | 11730 | 11700 | 1711 |
| 420 | 20231215 | 133100 | 4164977110 | 11730 | 11730 | 11730 | 11730 | 2 |
| 421 | 20231215 | 133000 | 4164953650 | 11730 | 11710 | 11730 | 11710 | 345 |
| 422 | 20231215 | 132900 | 4160907100 | 11710 | 11700 | 11710 | 11700 | 406 |
| 423 | 20231215 | 132800 | 4156156820 | 11700 | 11690 | 11700 | 11690 | 130 |
| 424 | 20231215 | 132700 | 4154635970 | 11700 | 11690 | 11710 | 11690 | 2170 |
| 425 | 20231215 | 132600 | 4129247520 | 11630 | 11630 | 11630 | 11630 | 0 |
| 426 | 20231215 | 132500 | 4129247520 | 11630 | 11630 | 11660 | 11630 | 176 |
| 427 | 20231215 | 132400 | 4127198660 | 11620 | 11630 | 11630 | 11620 | 700 |
| 428 | 20231215 | 132300 | 4119063660 | 11610 | 11620 | 11640 | 11610 | 649 |
| 429 | 20231215 | 132200 | 4111524600 | 11620 | 11670 | 11670 | 11610 | 5984 |
| 430 | 20231215 | 132100 | 4041948740 | 11670 | 11700 | 11700 | 11670 | 200 |
| 431 | 20231215 | 132000 | 4039614710 | 11730 | 11680 | 11730 | 11650 | 5743 |
| 432 | 20231215 | 131900 | 3972629560 | 11730 | 11710 | 11730 | 11680 | 1346 |
| 433 | 20231215 | 131800 | 3956883330 | 11710 | 11710 | 11710 | 11710 | 555 |
| 434 | 20231215 | 131700 | 3950384280 | 11710 | 11740 | 11740 | 11710 | 915 |
| 435 | 20231215 | 131600 | 3939654200 | 11740 | 11740 | 11740 | 11740 | 10 |
| 436 | 20231215 | 131500 | 3939536800 | 11740 | 11740 | 11740 | 11740 | 276 |
| 437 | 20231215 | 131400 | 3936296560 | 11760 | 11740 | 11760 | 11740 | 508 |
| 438 | 20231215 | 131300 | 3930332480 | 11720 | 11720 | 11720 | 11720 | 0 |
| 439 | 20231215 | 131200 | 3930332480 | 11720 | 11720 | 11720 | 11720 | 0 |
| 440 | 20231215 | 131100 | 3930332480 | 11720 | 11720 | 11720 | 11720 | 101 |
| 441 | 20231215 | 131000 | 3929148760 | 11730 | 11740 | 11740 | 11720 | 1229 |
| 442 | 20231215 | 130900 | 3914736830 | 11740 | 11750 | 11750 | 11740 | 311 |
| 443 | 20231215 | 130800 | 3911084450 | 11760 | 11780 | 11780 | 11760 | 439 |
| 444 | 20231215 | 130700 | 3905913250 | 11780 | 11760 | 11780 | 11760 | 484 |
| 445 | 20231215 | 130600 | 3900212930 | 11740 | 11740 | 11740 | 11740 | 85 |
| 446 | 20231215 | 130500 | 3899215030 | 11730 | 11730 | 11730 | 11730 | 4 |
| 447 | 20231215 | 130400 | 3899168110 | 11700 | 11700 | 11700 | 11700 | 0 |
| 448 | 20231215 | 130300 | 3899168110 | 11700 | 11700 | 11760 | 11680 | 4595 |
| 449 | 20231215 | 130200 | 3845409350 | 11700 | 11680 | 11700 | 11650 | 3903 |
| 450 | 20231215 | 130100 | 3799820240 | 11680 | 11740 | 11740 | 11680 | 17892 |
| 451 | 20231215 | 130000 | 3590418850 | 11740 | 11740 | 11740 | 11730 | 474 |
| 452 | 20231215 | 125900 | 3584854540 | 11740 | 11740 | 11740 | 11740 | 578 |
| 453 | 20231215 | 125800 | 3578068820 | 11740 | 11780 | 11780 | 11740 | 3299 |
| 454 | 20231215 | 125700 | 3539289210 | 11780 | 11770 | 11780 | 11770 | 78 |
| 455 | 20231215 | 125600 | 3538371140 | 11760 | 11770 | 11770 | 11760 | 51 |
| 456 | 20231215 | 125500 | 3537770890 | 11770 | 11770 | 11770 | 11770 | 753 |
| 457 | 20231215 | 125400 | 3528908080 | 11770 | 11800 | 11800 | 11770 | 260 |
| 458 | 20231215 | 125300 | 3525844350 | 11800 | 11800 | 11800 | 11790 | 116 |
| 459 | 20231215 | 125200 | 3524476650 | 11800 | 11800 | 11800 | 11800 | 36 |
| 460 | 20231215 | 125100 | 3524051850 | 11800 | 11800 | 11800 | 11800 | 25 |
| 461 | 20231215 | 125000 | 3523756850 | 11800 | 11800 | 11800 | 11800 | 0 |
| 462 | 20231215 | 124900 | 3523756850 | 11800 | 11810 | 11810 | 11800 | 5 |
| 463 | 20231215 | 124800 | 3523697830 | 11800 | 11800 | 11800 | 11800 | 5 |
| 464 | 20231215 | 124700 | 3523638830 | 11800 | 11800 | 11800 | 11800 | 30 |
| 465 | 20231215 | 124600 | 3523284830 | 11800 | 11800 | 11800 | 11800 | 0 |
| 466 | 20231215 | 124500 | 3523284830 | 11800 | 11800 | 11800 | 11800 | 558 |
| 467 | 20231215 | 124400 | 3516700430 | 11800 | 11810 | 11810 | 11800 | 572 |
| 468 | 20231215 | 124300 | 3509950820 | 11810 | 11810 | 11810 | 11810 | 8 |
| 469 | 20231215 | 124200 | 3509856340 | 11810 | 11810 | 11810 | 11810 | 3 |
| 470 | 20231215 | 124100 | 3509820910 | 11810 | 11800 | 11810 | 11800 | 287 |
| 471 | 20231215 | 124000 | 3506432790 | 11800 | 11810 | 11810 | 11800 | 12 |
| 472 | 20231215 | 123900 | 3506291150 | 11810 | 11810 | 11810 | 11810 | 40 |
| 473 | 20231215 | 123800 | 3505818750 | 11810 | 11790 | 11810 | 11780 | 769 |
| 474 | 20231215 | 123700 | 3496749730 | 11790 | 11790 | 11790 | 11790 | 741 |
| 475 | 20231215 | 123600 | 3488013340 | 11790 | 11790 | 11790 | 11790 | 75 |
| 476 | 20231215 | 123500 | 3487129090 | 11790 | 11790 | 11790 | 11790 | 0 |
| 477 | 20231215 | 123400 | 3487129090 | 11790 | 11790 | 11790 | 11790 | 1 |
| 478 | 20231215 | 123300 | 3487117300 | 11790 | 11790 | 11790 | 11790 | 0 |
| 479 | 20231215 | 123200 | 3487117300 | 11790 | 11790 | 11790 | 11790 | 0 |
| 480 | 20231215 | 123100 | 3487117300 | 11790 | 11790 | 11800 | 11790 | 74 |
| 481 | 20231215 | 123000 | 3486244230 | 11790 | 11790 | 11790 | 11790 | 127 |
| 482 | 20231215 | 122900 | 3484746900 | 11800 | 11800 | 11800 | 11800 | 14 |
| 483 | 20231215 | 122800 | 3484581700 | 11800 | 11800 | 11800 | 11800 | 425 |
| 484 | 20231215 | 122700 | 3479566700 | 11780 | 11780 | 11780 | 11780 | 0 |
| 485 | 20231215 | 122600 | 3479566700 | 11780 | 11790 | 11790 | 11780 | 131 |
| 486 | 20231215 | 122500 | 3478023250 | 11790 | 11790 | 11790 | 11790 | 48 |
| 487 | 20231215 | 122400 | 3477457330 | 11790 | 11790 | 11790 | 11790 | 19 |
| 488 | 20231215 | 122300 | 3477233320 | 11760 | 11770 | 11780 | 11760 | 378 |
| 489 | 20231215 | 122200 | 3472784520 | 11780 | 11780 | 11780 | 11780 | 1 |
| 490 | 20231215 | 122100 | 3472772740 | 11740 | 11780 | 11780 | 11740 | 3041 |
| 491 | 20231215 | 122000 | 3437029350 | 11780 | 11780 | 11780 | 11780 | 1 |
| 492 | 20231215 | 121900 | 3437017570 | 11770 | 11770 | 11770 | 11770 | 1 |
| 493 | 20231215 | 121800 | 3437005800 | 11760 | 11780 | 11780 | 11760 | 400 |
| 494 | 20231215 | 121700 | 3432300530 | 11790 | 11800 | 11800 | 11790 | 555 |
| 495 | 20231215 | 121600 | 3425754300 | 11810 | 11800 | 11810 | 11800 | 70 |
| 496 | 20231215 | 121500 | 3424928290 | 11760 | 11770 | 11770 | 11760 | 1895 |
| 497 | 20231215 | 121400 | 3402637670 | 11780 | 11800 | 11800 | 11780 | 1676 |
| 498 | 20231215 | 121300 | 3382893040 | 11790 | 11800 | 11800 | 11780 | 912 |
| 499 | 20231215 | 121200 | 3372132400 | 11800 | 11790 | 11800 | 11790 | 21 |
| 500 | 20231215 | 121100 | 3371884700 | 11770 | 11770 | 11770 | 11770 | 0 |
| 501 | 20231215 | 121000 | 3371884700 | 11770 | 11780 | 11780 | 11770 | 509 |
| 502 | 20231215 | 120900 | 3365890730 | 11790 | 11790 | 11790 | 11790 | 2 |
| 503 | 20231215 | 120800 | 3365867150 | 11790 | 11790 | 11790 | 11790 | 0 |
| 504 | 20231215 | 120700 | 3365867150 | 11790 | 11790 | 11800 | 11790 | 393 |
| 505 | 20231215 | 120600 | 3361233630 | 11790 | 11800 | 11800 | 11790 | 296 |
| 506 | 20231215 | 120500 | 3357743780 | 11800 | 11830 | 11830 | 11800 | 103 |
| 507 | 20231215 | 120400 | 3356528350 | 11830 | 11830 | 11830 | 11830 | 1000 |
| 508 | 20231215 | 120300 | 3344698350 | 11830 | 11780 | 11830 | 11780 | 1003 |
| 509 | 20231215 | 120200 | 3332840470 | 11790 | 11790 | 11790 | 11790 | 223 |
| 510 | 20231215 | 120100 | 3330211300 | 11790 | 11780 | 11790 | 11780 | 241 |
| 511 | 20231215 | 120000 | 3327370860 | 11780 | 11780 | 11780 | 11780 | 5 |
| 512 | 20231215 | 115900 | 3327311960 | 11770 | 11780 | 11780 | 11750 | 1114 |
| 513 | 20231215 | 115800 | 3314202450 | 11790 | 11800 | 11800 | 11790 | 323 |
| 514 | 20231215 | 115700 | 3310394230 | 11800 | 11800 | 11800 | 11800 | 395 |
| 515 | 20231215 | 115600 | 3305733230 | 11810 | 11790 | 11810 | 11790 | 7 |
| 516 | 20231215 | 115500 | 3305650620 | 11810 | 11750 | 11810 | 11750 | 29 |
| 517 | 20231215 | 115400 | 3305309570 | 11750 | 11820 | 11820 | 11750 | 10002 |
| 518 | 20231215 | 115300 | 3187731570 | 11820 | 11800 | 11820 | 11800 | 24 |
| 519 | 20231215 | 115200 | 3187448190 | 11830 | 11780 | 11830 | 11770 | 918 |
| 520 | 20231215 | 115100 | 3176639790 | 11780 | 11830 | 11830 | 11780 | 501 |
| 521 | 20231215 | 115000 | 3170737960 | 11780 | 11830 | 11830 | 11780 | 1607 |
| 522 | 20231215 | 114900 | 3151804070 | 11830 | 11810 | 11830 | 11790 | 3044 |
| 523 | 20231215 | 114800 | 3115904450 | 11800 | 11810 | 11830 | 11800 | 3345 |
| 524 | 20231215 | 114700 | 3076427240 | 11810 | 11810 | 11810 | 11810 | 133 |
| 525 | 20231215 | 114600 | 3074856510 | 11810 | 11830 | 11830 | 11810 | 13 |
| 526 | 20231215 | 114500 | 3074702920 | 11830 | 11830 | 11830 | 11830 | 36 |
| 527 | 20231215 | 114400 | 3074277040 | 11830 | 11800 | 11830 | 11800 | 60 |
| 528 | 20231215 | 114300 | 3073569010 | 11800 | 11830 | 11830 | 11800 | 2491 |
| 529 | 20231215 | 114200 | 3044170300 | 11820 | 11820 | 11820 | 11820 | 797 |
| 530 | 20231215 | 114100 | 3034749760 | 11840 | 11840 | 11840 | 11840 | 9 |
| 531 | 20231215 | 114000 | 3034643200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 532 | 20231215 | 113900 | 3034643200 | 11840 | 11830 | 11840 | 11830 | 27 |
| 533 | 20231215 | 113800 | 3034323770 | 11840 | 11840 | 11840 | 11840 | 0 |
| 534 | 20231215 | 113700 | 3034323770 | 11840 | 11840 | 11840 | 11840 | 20 |
| 535 | 20231215 | 113600 | 3034086970 | 11810 | 11820 | 11840 | 11810 | 181 |
| 536 | 20231215 | 113500 | 3031948860 | 11820 | 11830 | 11830 | 11820 | 719 |
| 537 | 20231215 | 113400 | 3023449250 | 11840 | 11850 | 11850 | 11840 | 100 |
| 538 | 20231215 | 113300 | 3022265130 | 11830 | 11830 | 11830 | 11830 | 0 |
| 539 | 20231215 | 113200 | 3022265130 | 11830 | 11850 | 11850 | 11830 | 343 |
| 540 | 20231215 | 113100 | 3018204960 | 11840 | 11840 | 11840 | 11840 | 25 |
| 541 | 20231215 | 113000 | 3017908960 | 11840 | 11840 | 11840 | 11810 | 1031 |
| 542 | 20231215 | 112900 | 3005720740 | 11840 | 11860 | 11860 | 11840 | 1186 |
| 543 | 20231215 | 112800 | 2991659290 | 11870 | 11880 | 11880 | 11870 | 368 |
| 544 | 20231215 | 112700 | 2987291000 | 11880 | 11870 | 11880 | 11860 | 471 |
| 545 | 20231215 | 112600 | 2981700510 | 11870 | 11870 | 11870 | 11870 | 6 |
| 546 | 20231215 | 112500 | 2981629290 | 11880 | 11900 | 11900 | 11880 | 1295 |
| 547 | 20231215 | 112400 | 2966244630 | 11900 | 11870 | 11900 | 11870 | 7 |
| 548 | 20231215 | 112300 | 2966161510 | 11880 | 11890 | 11890 | 11870 | 174 |
| 549 | 20231215 | 112200 | 2964095300 | 11880 | 11910 | 11910 | 11880 | 1893 |
| 550 | 20231215 | 112100 | 2941592930 | 11900 | 11910 | 11910 | 11890 | 276 |
| 551 | 20231215 | 112000 | 2938308540 | 11910 | 11910 | 11910 | 11900 | 102 |
| 552 | 20231215 | 111900 | 2937094420 | 11910 | 11910 | 11910 | 11890 | 94 |
| 553 | 20231215 | 111800 | 2935975800 | 11890 | 11920 | 11920 | 11890 | 2059 |
| 554 | 20231215 | 111700 | 2911448200 | 11930 | 11950 | 11950 | 11930 | 589 |
| 555 | 20231215 | 111600 | 2904420890 | 11930 | 11950 | 11950 | 11930 | 352 |
| 556 | 20231215 | 111500 | 2900217670 | 11940 | 11940 | 11950 | 11940 | 363 |
| 557 | 20231215 | 111400 | 2895883440 | 11950 | 11950 | 11950 | 11940 | 11 |
| 558 | 20231215 | 111300 | 2895752030 | 11950 | 11930 | 11950 | 11930 | 145 |
| 559 | 20231215 | 111200 | 2894022060 | 11930 | 11940 | 11940 | 11930 | 59 |
| 560 | 20231215 | 111100 | 2893317610 | 11950 | 11940 | 11950 | 11930 | 143 |
| 561 | 20231215 | 111000 | 2891609560 | 11930 | 11950 | 11950 | 11930 | 7 |
| 562 | 20231215 | 110900 | 2891526030 | 11940 | 11940 | 11940 | 11940 | 382 |
| 563 | 20231215 | 110800 | 2886964950 | 11940 | 11950 | 11950 | 11940 | 481 |
| 564 | 20231215 | 110700 | 2881221440 | 11950 | 11950 | 11950 | 11950 | 101 |
| 565 | 20231215 | 110600 | 2880014490 | 11950 | 11950 | 11950 | 11940 | 120 |
| 566 | 20231215 | 110500 | 2878580590 | 11940 | 11950 | 11950 | 11940 | 67 |
| 567 | 20231215 | 110400 | 2877780510 | 11950 | 11930 | 11950 | 11930 | 670 |
| 568 | 20231215 | 110300 | 2869780240 | 11940 | 11930 | 11940 | 11930 | 551 |
| 569 | 20231215 | 110200 | 2863206800 | 11940 | 11940 | 11940 | 11930 | 159 |
| 570 | 20231215 | 110100 | 2861308960 | 11940 | 11930 | 11940 | 11930 | 796 |
| 571 | 20231215 | 110000 | 2851809490 | 11930 | 11930 | 11930 | 11930 | 1 |
| 572 | 20231215 | 105900 | 2851797560 | 11920 | 11920 | 11930 | 11920 | 16 |
| 573 | 20231215 | 105800 | 2851606830 | 11920 | 11930 | 11930 | 11920 | 256 |
| 574 | 20231215 | 105700 | 2848553300 | 11920 | 11920 | 11930 | 11920 | 295 |
| 575 | 20231215 | 105600 | 2845036890 | 11930 | 11920 | 11930 | 11920 | 160 |
| 576 | 20231215 | 105500 | 2843129680 | 11910 | 11920 | 11920 | 11910 | 467 |
| 577 | 20231215 | 105400 | 2837563770 | 11920 | 11920 | 11920 | 11920 | 670 |
| 578 | 20231215 | 105300 | 2829577370 | 11920 | 11910 | 11920 | 11910 | 88 |
| 579 | 20231215 | 105200 | 2828529240 | 11920 | 11910 | 11920 | 11910 | 363 |
| 580 | 20231215 | 105100 | 2824205850 | 11920 | 11910 | 11920 | 11910 | 11 |
| 581 | 20231215 | 105000 | 2824074780 | 11920 | 11920 | 11920 | 11920 | 69 |
| 582 | 20231215 | 104900 | 2823252300 | 11930 | 11910 | 11930 | 11910 | 1099 |
| 583 | 20231215 | 104800 | 2810152600 | 11910 | 11910 | 11920 | 11900 | 1024 |
| 584 | 20231215 | 104700 | 2797957310 | 11920 | 11920 | 11920 | 11910 | 7 |
| 585 | 20231215 | 104600 | 2797873920 | 11910 | 11910 | 11910 | 11910 | 0 |
| 586 | 20231215 | 104500 | 2797873920 | 11910 | 11920 | 11920 | 11910 | 81 |
| 587 | 20231215 | 104400 | 2796909000 | 11920 | 11920 | 11920 | 11920 | 37 |
| 588 | 20231215 | 104300 | 2796467960 | 11920 | 11910 | 11920 | 11910 | 423 |
| 589 | 20231215 | 104200 | 2791430010 | 11920 | 11930 | 11930 | 11910 | 1307 |
| 590 | 20231215 | 104100 | 2775848830 | 11920 | 11920 | 11920 | 11920 | 321 |
| 591 | 20231215 | 104000 | 2772022510 | 11910 | 11920 | 11920 | 11910 | 206 |
| 592 | 20231215 | 103900 | 2769567240 | 11920 | 11890 | 11920 | 11890 | 800 |
| 593 | 20231215 | 103800 | 2760035540 | 11890 | 11870 | 11890 | 11870 | 3374 |
| 594 | 20231215 | 103700 | 2719954130 | 11870 | 11870 | 11870 | 11870 | 26 |
| 595 | 20231215 | 103600 | 2719645510 | 11870 | 11850 | 11870 | 11840 | 2179 |
| 596 | 20231215 | 103500 | 2693812690 | 11850 | 11840 | 11850 | 11840 | 175 |
| 597 | 20231215 | 103400 | 2691739240 | 11840 | 11850 | 11850 | 11840 | 25 |
| 598 | 20231215 | 103300 | 2691443230 | 11850 | 11840 | 11850 | 11840 | 371 |
| 599 | 20231215 | 103200 | 2687049700 | 11840 | 11840 | 11840 | 11840 | 43 |
| 600 | 20231215 | 103100 | 2686540580 | 11840 | 11840 | 11840 | 11840 | 27 |
| 601 | 20231215 | 103000 | 2686220900 | 11830 | 11830 | 11830 | 11830 | 31 |
| 602 | 20231215 | 102900 | 2685854170 | 11820 | 11830 | 11830 | 11820 | 426 |
| 603 | 20231215 | 102800 | 2680817640 | 11830 | 11830 | 11830 | 11830 | 12 |
| 604 | 20231215 | 102700 | 2680675680 | 11830 | 11820 | 11830 | 11820 | 20 |
| 605 | 20231215 | 102600 | 2680439260 | 11800 | 11830 | 11830 | 11800 | 124 |
| 606 | 20231215 | 102500 | 2678975340 | 11830 | 11800 | 11830 | 11800 | 304 |
| 607 | 20231215 | 102400 | 2675388030 | 11800 | 11830 | 11830 | 11800 | 370 |
| 608 | 20231215 | 102300 | 2671019920 | 11830 | 11830 | 11830 | 11830 | 12 |
| 609 | 20231215 | 102200 | 2670877960 | 11830 | 11830 | 11830 | 11800 | 317 |
| 610 | 20231215 | 102100 | 2667133380 | 11830 | 11780 | 11830 | 11780 | 4 |
| 611 | 20231215 | 102000 | 2667086110 | 11780 | 11840 | 11840 | 11780 | 2221 |
| 612 | 20231215 | 101900 | 2640909240 | 11830 | 11830 | 11830 | 11830 | 25 |
| 613 | 20231215 | 101800 | 2640613490 | 11830 | 11840 | 11840 | 11830 | 173 |
| 614 | 20231215 | 101700 | 2638566890 | 11840 | 11850 | 11850 | 11830 | 241 |
| 615 | 20231215 | 101600 | 2635713410 | 11840 | 11850 | 11850 | 11840 | 11 |
| 616 | 20231215 | 101500 | 2635583070 | 11850 | 11830 | 11850 | 11830 | 22 |
| 617 | 20231215 | 101400 | 2635322390 | 11840 | 11840 | 11850 | 11840 | 747 |
| 618 | 20231215 | 101300 | 2626476290 | 11860 | 11840 | 11860 | 11840 | 160 |
| 619 | 20231215 | 101200 | 2624581870 | 11840 | 11840 | 11860 | 11840 | 1425 |
| 620 | 20231215 | 101100 | 2607708500 | 11830 | 11880 | 11880 | 11760 | 30530 |
| 621 | 20231215 | 101000 | 2248404300 | 11880 | 11870 | 11880 | 11870 | 254 |
| 622 | 20231215 | 100900 | 2245388010 | 11870 | 11890 | 11890 | 11800 | 10091 |
| 623 | 20231215 | 100800 | 2126249960 | 11890 | 11890 | 11890 | 11890 | 10 |
| 624 | 20231215 | 100700 | 2126131060 | 11890 | 11850 | 11890 | 11850 | 316 |
| 625 | 20231215 | 100600 | 2122386420 | 11850 | 11830 | 11890 | 11830 | 40 |
| 626 | 20231215 | 100500 | 2121911930 | 11820 | 11890 | 11900 | 11820 | 1163 |
| 627 | 20231215 | 100400 | 2108105750 | 11890 | 11850 | 11900 | 11850 | 79 |
| 628 | 20231215 | 100300 | 2107166010 | 11870 | 11880 | 11900 | 11800 | 20288 |
| 629 | 20231215 | 100200 | 1867401290 | 11880 | 11890 | 11890 | 11860 | 1003 |
| 630 | 20231215 | 100100 | 1855487950 | 11890 | 11890 | 11890 | 11880 | 218 |
| 631 | 20231215 | 100000 | 1852897980 | 11930 | 11890 | 11930 | 11890 | 11 |
| 632 | 20231215 | 095900 | 1852767150 | 11890 | 11890 | 11890 | 11890 | 1831 |
| 633 | 20231215 | 095800 | 1830996560 | 11890 | 11890 | 11890 | 11890 | 175 |
| 634 | 20231215 | 095700 | 1828915810 | 11890 | 11890 | 11890 | 11890 | 228 |
| 635 | 20231215 | 095600 | 1826204890 | 11880 | 11920 | 11940 | 11880 | 713 |
| 636 | 20231215 | 095500 | 1817719990 | 11890 | 11860 | 11890 | 11840 | 549 |
| 637 | 20231215 | 095400 | 1811204000 | 11840 | 11920 | 11920 | 11840 | 1965 |
| 638 | 20231215 | 095300 | 1787875740 | 11910 | 11900 | 11920 | 11900 | 367 |
| 639 | 20231215 | 095200 | 1783504820 | 11910 | 11900 | 11920 | 11900 | 25 |
| 640 | 20231215 | 095100 | 1783207250 | 11900 | 11930 | 11930 | 11900 | 1639 |
| 641 | 20231215 | 095000 | 1763677400 | 11930 | 11930 | 11930 | 11920 | 668 |
| 642 | 20231215 | 094900 | 1755709860 | 11920 | 11930 | 11930 | 11920 | 310 |
| 643 | 20231215 | 094800 | 1752011660 | 11930 | 11940 | 11940 | 11930 | 64 |
| 644 | 20231215 | 094700 | 1751247560 | 11940 | 11960 | 11960 | 11940 | 241 |
| 645 | 20231215 | 094600 | 1748369650 | 11960 | 11930 | 11970 | 11930 | 87 |
| 646 | 20231215 | 094500 | 1747328620 | 11960 | 11950 | 11960 | 11950 | 585 |
| 647 | 20231215 | 094400 | 1740332080 | 11940 | 11930 | 11940 | 11930 | 315 |
| 648 | 20231215 | 094300 | 1736573580 | 11950 | 11930 | 11950 | 11930 | 58 |
| 649 | 20231215 | 094200 | 1735880770 | 11930 | 11950 | 11950 | 11930 | 390 |
| 650 | 20231215 | 094100 | 1731226830 | 11950 | 11940 | 11950 | 11940 | 195 |
| 651 | 20231215 | 094000 | 1728898220 | 11950 | 11980 | 11980 | 11950 | 451 |
| 652 | 20231215 | 093900 | 1723501540 | 11990 | 11930 | 11990 | 11930 | 2565 |
| 653 | 20231215 | 093800 | 1692858620 | 11910 | 11890 | 11940 | 11880 | 582 |
| 654 | 20231215 | 093700 | 1685923140 | 11890 | 11830 | 11890 | 11830 | 3291 |
| 655 | 20231215 | 093600 | 1646836690 | 11850 | 11860 | 11900 | 11750 | 50848 |
| 656 | 20231215 | 093500 | 1048351210 | 11890 | 11850 | 11900 | 11810 | 4776 |
| 657 | 20231215 | 093400 | 991845650 | 11840 | 11850 | 11850 | 11840 | 2007 |
| 658 | 20231215 | 093300 | 968080910 | 11850 | 11890 | 11900 | 11830 | 2308 |
| 659 | 20231215 | 093200 | 940659830 | 11890 | 11880 | 11890 | 11850 | 1558 |
| 660 | 20231215 | 093100 | 922151450 | 11880 | 11880 | 11880 | 11820 | 3264 |
| 661 | 20231215 | 093000 | 883536000 | 11840 | 11840 | 11880 | 11840 | 1739 |
| 662 | 20231215 | 092900 | 862938440 | 11840 | 11830 | 11890 | 11800 | 5061 |
| 663 | 20231215 | 092800 | 803127830 | 11820 | 11900 | 11930 | 11820 | 6431 |
| 664 | 20231215 | 092700 | 726804570 | 11900 | 11940 | 11940 | 11900 | 6890 |
| 665 | 20231215 | 092600 | 644750780 | 11940 | 11960 | 11960 | 11930 | 1346 |
| 666 | 20231215 | 092500 | 628676360 | 11960 | 11980 | 11980 | 11960 | 244 |
| 667 | 20231215 | 092400 | 625756520 | 11970 | 11960 | 11990 | 11960 | 1497 |
| 668 | 20231215 | 092300 | 607841050 | 11960 | 11940 | 11960 | 11940 | 85 |
| 669 | 20231215 | 092200 | 606825290 | 11940 | 11950 | 11960 | 11930 | 1267 |
| 670 | 20231215 | 092100 | 591702190 | 11950 | 12010 | 12010 | 11950 | 5062 |
| 671 | 20231215 | 092000 | 531017640 | 12010 | 11990 | 12040 | 11990 | 1036 |
| 672 | 20231215 | 091900 | 518570500 | 11990 | 11980 | 11990 | 11980 | 179 |
| 673 | 20231215 | 091800 | 516424320 | 11980 | 11930 | 11980 | 11930 | 875 |
| 674 | 20231215 | 091700 | 505984320 | 11930 | 11960 | 11960 | 11930 | 1456 |
| 675 | 20231215 | 091600 | 488596970 | 11960 | 12020 | 12020 | 11960 | 4255 |
| 676 | 20231215 | 091500 | 437676090 | 12030 | 12020 | 12040 | 12020 | 635 |
| 677 | 20231215 | 091400 | 430041790 | 12020 | 12030 | 12030 | 12020 | 385 |
| 678 | 20231215 | 091300 | 425410560 | 12030 | 12050 | 12050 | 12030 | 328 |
| 679 | 20231215 | 091200 | 421461510 | 12050 | 12050 | 12050 | 12040 | 325 |
| 680 | 20231215 | 091100 | 417545460 | 12050 | 12030 | 12100 | 12000 | 229 |
| 681 | 20231215 | 091000 | 414786780 | 12000 | 11990 | 12000 | 11960 | 1546 |
| 682 | 20231215 | 090900 | 396243820 | 12000 | 11960 | 12000 | 11940 | 2057 |
| 683 | 20231215 | 090800 | 371654500 | 12000 | 12010 | 12040 | 11950 | 4778 |
| 684 | 20231215 | 090700 | 314501680 | 11950 | 11980 | 11990 | 11950 | 3658 |
| 685 | 20231215 | 090600 | 270769540 | 12000 | 12000 | 12040 | 11970 | 2622 |
| 686 | 20231215 | 090500 | 239363900 | 12000 | 12000 | 12000 | 11980 | 3066 |
| 687 | 20231215 | 090400 | 202607860 | 12000 | 11990 | 12000 | 11970 | 4291 |
| 688 | 20231215 | 090300 | 151175220 | 12000 | 12000 | 12000 | 11980 | 3103 |
| 689 | 20231215 | 090200 | 113958680 | 12000 | 12130 | 12130 | 12000 | 2699 |
| 690 | 20231215 | 090100 | 81434800 | 12130 | 12170 | 12170 | 12120 | 3003 |
| 691 | 20231215 | 090000 | 44946420 | 12200 | 12190 | 12230 | 12190 | 3483 |