34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 3 | 20231215 | 201900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20231215 | 201800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20231215 | 201700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20231215 | 201600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20231215 | 201500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20231215 | 201400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20231215 | 201300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20231215 | 201200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20231215 | 201100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20231215 | 201000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20231215 | 200900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20231215 | 200800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20231215 | 200700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20231215 | 200600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20231215 | 200500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20231215 | 200400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20231215 | 200300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20231215 | 200200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20231215 | 200100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20231215 | 200000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20231215 | 195900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20231215 | 195800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20231215 | 195700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20231215 | 195600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20231215 | 195500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20231215 | 195400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20231215 | 195300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20231215 | 195200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20231215 | 195100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20231215 | 195000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 33 | 20231215 | 194900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20231215 | 194800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20231215 | 194700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20231215 | 194600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20231215 | 194500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20231215 | 194400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20231215 | 194300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20231215 | 194200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20231215 | 194100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20231215 | 194000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20231215 | 193900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20231215 | 193800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20231215 | 193700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20231215 | 193600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20231215 | 193500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20231215 | 193400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20231215 | 193300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20231215 | 193200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20231215 | 193100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20231215 | 193000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20231215 | 192900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20231215 | 192800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20231215 | 192700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20231215 | 192600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20231215 | 192500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20231215 | 192400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20231215 | 192300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20231215 | 192200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20231215 | 192100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20231215 | 192000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 63 | 20231215 | 191900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20231215 | 191800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20231215 | 191700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20231215 | 191600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20231215 | 191500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20231215 | 191400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20231215 | 191300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20231215 | 191200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20231215 | 191100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20231215 | 191000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20231215 | 190900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20231215 | 190800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20231215 | 190700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20231215 | 190600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20231215 | 190500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20231215 | 190400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20231215 | 190300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20231215 | 190200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20231215 | 190100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20231215 | 190000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20231215 | 185900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20231215 | 185800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20231215 | 185700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20231215 | 185600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20231215 | 185500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20231215 | 185400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20231215 | 185300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20231215 | 185200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20231215 | 185100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20231215 | 185000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 93 | 20231215 | 184900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20231215 | 184800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20231215 | 184700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20231215 | 184600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20231215 | 184500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20231215 | 184400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20231215 | 184300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20231215 | 184200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20231215 | 184100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20231215 | 184000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20231215 | 183900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20231215 | 183800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20231215 | 183700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20231215 | 183600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20231215 | 183500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20231215 | 183400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20231215 | 183300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20231215 | 183200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20231215 | 183100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20231215 | 183000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20231215 | 182900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20231215 | 182800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20231215 | 182700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20231215 | 182600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20231215 | 182500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20231215 | 182400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20231215 | 182300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20231215 | 182200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20231215 | 182100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20231215 | 182000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 123 | 20231215 | 181900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20231215 | 181800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20231215 | 181700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20231215 | 181600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20231215 | 181500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20231215 | 181400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20231215 | 181300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20231215 | 181200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20231215 | 181100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20231215 | 181000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20231215 | 180900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20231215 | 180800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20231215 | 180700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20231215 | 180600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20231215 | 180500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20231215 | 180400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20231215 | 180300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20231215 | 180200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20231215 | 180100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20231215 | 180000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20231215 | 175900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20231215 | 175800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20231215 | 175700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20231215 | 175600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20231215 | 175500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20231215 | 175400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20231215 | 175300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20231215 | 175200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20231215 | 175100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20231215 | 175000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 153 | 20231215 | 174900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20231215 | 174800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20231215 | 174700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20231215 | 174600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20231215 | 174500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20231215 | 174400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20231215 | 174300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20231215 | 174200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20231215 | 174100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20231215 | 174000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20231215 | 173900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20231215 | 173800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20231215 | 173700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20231215 | 173600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20231215 | 173500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20231215 | 173400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20231215 | 173300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20231215 | 173200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20231215 | 173100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20231215 | 173000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20231215 | 172900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20231215 | 172800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20231215 | 172700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20231215 | 172600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20231215 | 172500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20231215 | 172400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20231215 | 172300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20231215 | 172200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20231215 | 172100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20231215 | 172000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 183 | 20231215 | 171900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20231215 | 171800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20231215 | 171700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20231215 | 171600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20231215 | 171500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20231215 | 171400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20231215 | 171300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20231215 | 171200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20231215 | 171100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20231215 | 171000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20231215 | 170900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20231215 | 170800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20231215 | 170700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20231215 | 170600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20231215 | 170500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20231215 | 170400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20231215 | 170300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20231215 | 170200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20231215 | 170100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20231215 | 170000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20231215 | 165900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20231215 | 165800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20231215 | 165700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20231215 | 165600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20231215 | 165500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20231215 | 165400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20231215 | 165300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20231215 | 165200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20231215 | 165100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20231215 | 165000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 213 | 20231215 | 164900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20231215 | 164800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20231215 | 164700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20231215 | 164600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20231215 | 164500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20231215 | 164400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20231215 | 164300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20231215 | 164200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20231215 | 164100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20231215 | 164000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20231215 | 163900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20231215 | 163800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20231215 | 163700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20231215 | 163600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20231215 | 163500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20231215 | 163400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20231215 | 163300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20231215 | 163200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20231215 | 163100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20231215 | 163000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20231215 | 162900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20231215 | 162800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20231215 | 162700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20231215 | 162600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20231215 | 162500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20231215 | 162400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20231215 | 162300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20231215 | 162200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20231215 | 162100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20231215 | 162000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 243 | 20231215 | 161900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20231215 | 161800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20231215 | 161700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20231215 | 161600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20231215 | 161500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20231215 | 161400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20231215 | 161300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20231215 | 161200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20231215 | 161100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20231215 | 161000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20231215 | 160900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20231215 | 160800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20231215 | 160700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20231215 | 160600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20231215 | 160500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20231215 | 160400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20231215 | 160300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20231215 | 160200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20231215 | 160100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20231215 | 160000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20231215 | 155900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20231215 | 155800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20231215 | 155700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20231215 | 155600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20231215 | 155500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20231215 | 155400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20231215 | 155300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20231215 | 155200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20231215 | 155100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20231215 | 155000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 273 | 20231215 | 154900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20231215 | 154800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20231215 | 154700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20231215 | 154600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20231215 | 154500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20231215 | 154400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20231215 | 154300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20231215 | 154200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20231215 | 154100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20231215 | 154000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20231215 | 153900 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20231215 | 153800 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20231215 | 153700 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20231215 | 153600 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20231215 | 153500 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20231215 | 153400 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20231215 | 153300 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20231215 | 153200 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20231215 | 153100 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 0 |
| 292 | 20231215 | 153000 | 3279973610 | 4400 | 4400 | 4400 | 4400 | 5699 |
| 293 | 20231215 | 152900 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 294 | 20231215 | 152800 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 295 | 20231215 | 152700 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 296 | 20231215 | 152600 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 297 | 20231215 | 152500 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 298 | 20231215 | 152400 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 299 | 20231215 | 152300 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 300 | 20231215 | 152200 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 301 | 20231215 | 152100 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 302 | 20231215 | 152000 | 3254898010 | 4430 | 4430 | 4430 | 4430 | 0 |
| 303 | 20231215 | 151900 | 3254898010 | 4430 | 4430 | 4435 | 4400 | 1935 |
| 304 | 20231215 | 151800 | 3246349835 | 4430 | 4440 | 4450 | 4430 | 3092 |
| 305 | 20231215 | 151700 | 3232631250 | 4450 | 4460 | 4460 | 4450 | 330 |
| 306 | 20231215 | 151600 | 3231160890 | 4460 | 4460 | 4465 | 4460 | 844 |
| 307 | 20231215 | 151500 | 3227394820 | 4465 | 4455 | 4465 | 4435 | 4260 |
| 308 | 20231215 | 151400 | 3208398500 | 4455 | 4450 | 4460 | 4435 | 1813 |
| 309 | 20231215 | 151300 | 3200340690 | 4460 | 4465 | 4465 | 4450 | 733 |
| 310 | 20231215 | 151200 | 3197072505 | 4470 | 4440 | 4470 | 4440 | 1323 |
| 311 | 20231215 | 151100 | 3191171860 | 4465 | 4460 | 4470 | 4440 | 4908 |
| 312 | 20231215 | 151000 | 3169257860 | 4460 | 4465 | 4465 | 4440 | 1147 |
| 313 | 20231215 | 150900 | 3164146880 | 4440 | 4465 | 4465 | 4440 | 438 |
| 314 | 20231215 | 150800 | 3162192285 | 4465 | 4420 | 4465 | 4420 | 3614 |
| 315 | 20231215 | 150700 | 3146151065 | 4415 | 4400 | 4420 | 4400 | 5552 |
| 316 | 20231215 | 150600 | 3121708900 | 4400 | 4395 | 4400 | 4390 | 68 |
| 317 | 20231215 | 150500 | 3121410215 | 4390 | 4400 | 4400 | 4390 | 549 |
| 318 | 20231215 | 150400 | 3118996665 | 4395 | 4390 | 4400 | 4390 | 3913 |
| 319 | 20231215 | 150300 | 3101786000 | 4395 | 4390 | 4395 | 4370 | 816 |
| 320 | 20231215 | 150200 | 3098201795 | 4390 | 4370 | 4390 | 4370 | 4915 |
| 321 | 20231215 | 150100 | 3076657610 | 4375 | 4375 | 4375 | 4355 | 7 |
| 322 | 20231215 | 150000 | 3076627085 | 4355 | 4355 | 4355 | 4355 | 12 |
| 323 | 20231215 | 145900 | 3076574825 | 4375 | 4365 | 4375 | 4365 | 564 |
| 324 | 20231215 | 145800 | 3074108655 | 4365 | 4370 | 4370 | 4365 | 433 |
| 325 | 20231215 | 145700 | 3072216460 | 4370 | 4355 | 4370 | 4355 | 70 |
| 326 | 20231215 | 145600 | 3071911595 | 4355 | 4360 | 4360 | 4350 | 1075 |
| 327 | 20231215 | 145500 | 3067231755 | 4375 | 4365 | 4380 | 4360 | 1203 |
| 328 | 20231215 | 145400 | 3061986005 | 4385 | 4385 | 4385 | 4385 | 1 |
| 329 | 20231215 | 145300 | 3061981620 | 4385 | 4385 | 4385 | 4380 | 1004 |
| 330 | 20231215 | 145200 | 3057579390 | 4385 | 4385 | 4385 | 4385 | 322 |
| 331 | 20231215 | 145100 | 3056167420 | 4385 | 4385 | 4385 | 4385 | 2 |
| 332 | 20231215 | 145000 | 3056158650 | 4385 | 4350 | 4385 | 4350 | 582 |
| 333 | 20231215 | 144900 | 3053624805 | 4345 | 4345 | 4365 | 4345 | 205 |
| 334 | 20231215 | 144800 | 3052734040 | 4365 | 4360 | 4365 | 4350 | 884 |
| 335 | 20231215 | 144700 | 3048885640 | 4360 | 4380 | 4380 | 4310 | 2812 |
| 336 | 20231215 | 144600 | 3036650360 | 4380 | 4390 | 4390 | 4380 | 16 |
| 337 | 20231215 | 144500 | 3036580250 | 4385 | 4385 | 4385 | 4380 | 535 |
| 338 | 20231215 | 144400 | 3034234280 | 4385 | 4370 | 4385 | 4365 | 70 |
| 339 | 20231215 | 144300 | 3033928370 | 4390 | 4385 | 4390 | 4365 | 1547 |
| 340 | 20231215 | 144200 | 3027144830 | 4380 | 4380 | 4380 | 4380 | 1 |
| 341 | 20231215 | 144100 | 3027140450 | 4385 | 4360 | 4385 | 4360 | 154 |
| 342 | 20231215 | 144000 | 3026467505 | 4360 | 4370 | 4370 | 4360 | 4 |
| 343 | 20231215 | 143900 | 3026450055 | 4370 | 4360 | 4370 | 4360 | 574 |
| 344 | 20231215 | 143800 | 3023947375 | 4370 | 4375 | 4375 | 4370 | 232 |
| 345 | 20231215 | 143700 | 3022933530 | 4390 | 4390 | 4390 | 4390 | 1021 |
| 346 | 20231215 | 143600 | 3018451340 | 4395 | 4395 | 4410 | 4350 | 1389 |
| 347 | 20231215 | 143500 | 3012355280 | 4395 | 4405 | 4405 | 4350 | 627 |
| 348 | 20231215 | 143400 | 3009620545 | 4405 | 4395 | 4405 | 4390 | 3142 |
| 349 | 20231215 | 143300 | 2995796510 | 4400 | 4400 | 4400 | 4400 | 299 |
| 350 | 20231215 | 143200 | 2994480910 | 4355 | 4355 | 4400 | 4350 | 2387 |
| 351 | 20231215 | 143100 | 2984019840 | 4355 | 4355 | 4390 | 4355 | 692 |
| 352 | 20231215 | 143000 | 2980995575 | 4390 | 4390 | 4390 | 4345 | 583 |
| 353 | 20231215 | 142900 | 2978439145 | 4340 | 4320 | 4410 | 4320 | 2531 |
| 354 | 20231215 | 142800 | 2967412570 | 4315 | 4315 | 4315 | 4315 | 337 |
| 355 | 20231215 | 142700 | 2965958415 | 4315 | 4315 | 4315 | 4315 | 31 |
| 356 | 20231215 | 142600 | 2965824650 | 4315 | 4315 | 4315 | 4310 | 183 |
| 357 | 20231215 | 142500 | 2965035110 | 4310 | 4305 | 4310 | 4300 | 140 |
| 358 | 20231215 | 142400 | 2964432330 | 4305 | 4300 | 4305 | 4280 | 1986 |
| 359 | 20231215 | 142300 | 2955903705 | 4300 | 4305 | 4305 | 4300 | 54 |
| 360 | 20231215 | 142200 | 2955671300 | 4305 | 4310 | 4310 | 4305 | 25 |
| 361 | 20231215 | 142100 | 2955563565 | 4310 | 4310 | 4310 | 4310 | 10 |
| 362 | 20231215 | 142000 | 2955520465 | 4305 | 4305 | 4305 | 4305 | 445 |
| 363 | 20231215 | 141900 | 2953604740 | 4305 | 4300 | 4305 | 4300 | 57 |
| 364 | 20231215 | 141800 | 2953359580 | 4300 | 4295 | 4300 | 4295 | 156 |
| 365 | 20231215 | 141700 | 2952688825 | 4270 | 4295 | 4295 | 4270 | 261 |
| 366 | 20231215 | 141600 | 2951569770 | 4295 | 4295 | 4295 | 4295 | 11 |
| 367 | 20231215 | 141500 | 2951522525 | 4295 | 4290 | 4295 | 4290 | 257 |
| 368 | 20231215 | 141400 | 2950418760 | 4285 | 4290 | 4290 | 4285 | 24 |
| 369 | 20231215 | 141300 | 2950315810 | 4290 | 4285 | 4290 | 4285 | 10 |
| 370 | 20231215 | 141200 | 2950272920 | 4270 | 4275 | 4275 | 4270 | 814 |
| 371 | 20231215 | 141100 | 2946795970 | 4275 | 4290 | 4290 | 4275 | 75 |
| 372 | 20231215 | 141000 | 2946474670 | 4290 | 4295 | 4295 | 4290 | 517 |
| 373 | 20231215 | 140900 | 2944255965 | 4290 | 4315 | 4320 | 4290 | 706 |
| 374 | 20231215 | 140800 | 2941210935 | 4315 | 4320 | 4320 | 4315 | 23 |
| 375 | 20231215 | 140700 | 2941111635 | 4320 | 4320 | 4320 | 4320 | 273 |
| 376 | 20231215 | 140600 | 2939932275 | 4325 | 4325 | 4325 | 4325 | 22 |
| 377 | 20231215 | 140500 | 2939837125 | 4325 | 4290 | 4325 | 4275 | 491 |
| 378 | 20231215 | 140400 | 2937731180 | 4290 | 4290 | 4290 | 4290 | 105 |
| 379 | 20231215 | 140300 | 2937280730 | 4275 | 4275 | 4275 | 4275 | 0 |
| 380 | 20231215 | 140200 | 2937280730 | 4275 | 4270 | 4275 | 4270 | 9 |
| 381 | 20231215 | 140100 | 2937242295 | 4270 | 4285 | 4285 | 4270 | 387 |
| 382 | 20231215 | 140000 | 2935587750 | 4285 | 4285 | 4285 | 4285 | 4 |
| 383 | 20231215 | 135900 | 2935570610 | 4285 | 4260 | 4285 | 4260 | 248 |
| 384 | 20231215 | 135800 | 2934510875 | 4255 | 4255 | 4255 | 4250 | 54 |
| 385 | 20231215 | 135700 | 2934281180 | 4250 | 4265 | 4265 | 4250 | 4230 |
| 386 | 20231215 | 135600 | 2916284840 | 4260 | 4265 | 4265 | 4260 | 2857 |
| 387 | 20231215 | 135500 | 2904113790 | 4265 | 4270 | 4270 | 4265 | 695 |
| 388 | 20231215 | 135400 | 2901146685 | 4270 | 4270 | 4270 | 4270 | 860 |
| 389 | 20231215 | 135300 | 2897474485 | 4270 | 4285 | 4290 | 4270 | 1318 |
| 390 | 20231215 | 135200 | 2891839225 | 4285 | 4285 | 4285 | 4285 | 0 |
| 391 | 20231215 | 135100 | 2891839225 | 4285 | 4285 | 4285 | 4285 | 109 |
| 392 | 20231215 | 135000 | 2891372160 | 4290 | 4290 | 4290 | 4270 | 70 |
| 393 | 20231215 | 134900 | 2891071880 | 4295 | 4295 | 4295 | 4295 | 5 |
| 394 | 20231215 | 134800 | 2891050405 | 4295 | 4295 | 4295 | 4295 | 10 |
| 395 | 20231215 | 134700 | 2891007455 | 4295 | 4300 | 4300 | 4295 | 157 |
| 396 | 20231215 | 134600 | 2890332405 | 4295 | 4295 | 4295 | 4295 | 216 |
| 397 | 20231215 | 134500 | 2889404685 | 4295 | 4280 | 4295 | 4260 | 1946 |
| 398 | 20231215 | 134400 | 2881082270 | 4280 | 4305 | 4305 | 4280 | 4173 |
| 399 | 20231215 | 134300 | 2863145990 | 4310 | 4310 | 4310 | 4305 | 3154 |
| 400 | 20231215 | 134200 | 2849553060 | 4310 | 4310 | 4310 | 4310 | 698 |
| 401 | 20231215 | 134100 | 2846544680 | 4315 | 4315 | 4315 | 4310 | 1886 |
| 402 | 20231215 | 134000 | 2838408285 | 4320 | 4330 | 4335 | 4320 | 1709 |
| 403 | 20231215 | 133900 | 2831019700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 404 | 20231215 | 133800 | 2831019700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 405 | 20231215 | 133700 | 2831019700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 406 | 20231215 | 133600 | 2831019700 | 4345 | 4345 | 4345 | 4345 | 5 |
| 407 | 20231215 | 133500 | 2830997975 | 4330 | 4330 | 4330 | 4330 | 123 |
| 408 | 20231215 | 133400 | 2830465385 | 4330 | 4330 | 4330 | 4330 | 49 |
| 409 | 20231215 | 133300 | 2830253215 | 4325 | 4325 | 4325 | 4325 | 100 |
| 410 | 20231215 | 133200 | 2829820715 | 4325 | 4330 | 4330 | 4320 | 556 |
| 411 | 20231215 | 133100 | 2827416150 | 4340 | 4340 | 4340 | 4340 | 1 |
| 412 | 20231215 | 133000 | 2827411810 | 4330 | 4330 | 4330 | 4330 | 388 |
| 413 | 20231215 | 132900 | 2825731770 | 4330 | 4350 | 4350 | 4330 | 460 |
| 414 | 20231215 | 132800 | 2823737630 | 4355 | 4355 | 4355 | 4355 | 0 |
| 415 | 20231215 | 132700 | 2823737630 | 4355 | 4355 | 4355 | 4355 | 21 |
| 416 | 20231215 | 132600 | 2823646175 | 4330 | 4345 | 4355 | 4330 | 230 |
| 417 | 20231215 | 132500 | 2822644895 | 4350 | 4335 | 4350 | 4335 | 324 |
| 418 | 20231215 | 132400 | 2821236430 | 4320 | 4320 | 4320 | 4320 | 6 |
| 419 | 20231215 | 132300 | 2821210510 | 4320 | 4320 | 4320 | 4320 | 75 |
| 420 | 20231215 | 132200 | 2820886510 | 4320 | 4320 | 4330 | 4320 | 630 |
| 421 | 20231215 | 132100 | 2818161610 | 4315 | 4315 | 4315 | 4315 | 94 |
| 422 | 20231215 | 132000 | 2817756000 | 4330 | 4330 | 4330 | 4330 | 1 |
| 423 | 20231215 | 131900 | 2817751670 | 4330 | 4315 | 4330 | 4315 | 53 |
| 424 | 20231215 | 131800 | 2817522450 | 4315 | 4310 | 4330 | 4310 | 1132 |
| 425 | 20231215 | 131700 | 2812631440 | 4330 | 4345 | 4345 | 4305 | 2380 |
| 426 | 20231215 | 131600 | 2802348005 | 4340 | 4340 | 4340 | 4340 | 664 |
| 427 | 20231215 | 131500 | 2799466245 | 4340 | 4360 | 4375 | 4340 | 1529 |
| 428 | 20231215 | 131400 | 2792807600 | 4360 | 4375 | 4375 | 4360 | 214 |
| 429 | 20231215 | 131300 | 2791874340 | 4385 | 4365 | 4385 | 4365 | 194 |
| 430 | 20231215 | 131200 | 2791027495 | 4370 | 4370 | 4370 | 4365 | 248 |
| 431 | 20231215 | 131100 | 2789944480 | 4370 | 4370 | 4370 | 4370 | 0 |
| 432 | 20231215 | 131000 | 2789944480 | 4370 | 4370 | 4370 | 4370 | 7 |
| 433 | 20231215 | 130900 | 2789913890 | 4390 | 4390 | 4390 | 4390 | 0 |
| 434 | 20231215 | 130800 | 2789913890 | 4390 | 4380 | 4390 | 4365 | 833 |
| 435 | 20231215 | 130700 | 2786277125 | 4390 | 4390 | 4390 | 4385 | 220 |
| 436 | 20231215 | 130600 | 2785311575 | 4390 | 4385 | 4390 | 4365 | 159 |
| 437 | 20231215 | 130500 | 2784616620 | 4390 | 4375 | 4390 | 4365 | 442 |
| 438 | 20231215 | 130400 | 2782680415 | 4390 | 4375 | 4390 | 4375 | 682 |
| 439 | 20231215 | 130300 | 2779693355 | 4380 | 4375 | 4380 | 4375 | 300 |
| 440 | 20231215 | 130200 | 2778379670 | 4370 | 4375 | 4375 | 4370 | 102 |
| 441 | 20231215 | 130100 | 2777933890 | 4370 | 4375 | 4375 | 4370 | 1408 |
| 442 | 20231215 | 130000 | 2771778675 | 4370 | 4375 | 4375 | 4370 | 264 |
| 443 | 20231215 | 125900 | 2770624840 | 4370 | 4380 | 4380 | 4370 | 533 |
| 444 | 20231215 | 125800 | 2768293150 | 4380 | 4375 | 4390 | 4370 | 137 |
| 445 | 20231215 | 125700 | 2767692900 | 4370 | 4380 | 4390 | 4370 | 6612 |
| 446 | 20231215 | 125600 | 2738676690 | 4390 | 4375 | 4390 | 4370 | 1061 |
| 447 | 20231215 | 125500 | 2734037770 | 4370 | 4375 | 4375 | 4370 | 554 |
| 448 | 20231215 | 125400 | 2731615235 | 4360 | 4375 | 4375 | 4355 | 1435 |
| 449 | 20231215 | 125300 | 2725361150 | 4375 | 4380 | 4380 | 4355 | 6023 |
| 450 | 20231215 | 125200 | 2699068380 | 4385 | 4395 | 4395 | 4385 | 2825 |
| 451 | 20231215 | 125100 | 2686673120 | 4390 | 4395 | 4395 | 4390 | 47 |
| 452 | 20231215 | 125000 | 2686466765 | 4390 | 4395 | 4430 | 4390 | 1529 |
| 453 | 20231215 | 124900 | 2679743885 | 4395 | 4415 | 4440 | 4390 | 3899 |
| 454 | 20231215 | 124800 | 2662589580 | 4410 | 4450 | 4450 | 4410 | 3445 |
| 455 | 20231215 | 124700 | 2647336300 | 4450 | 4470 | 4470 | 4440 | 3446 |
| 456 | 20231215 | 124600 | 2631964535 | 4470 | 4480 | 4485 | 4470 | 1210 |
| 457 | 20231215 | 124500 | 2626540585 | 4480 | 4450 | 4480 | 4450 | 3845 |
| 458 | 20231215 | 124400 | 2609331560 | 4455 | 4480 | 4490 | 4455 | 10075 |
| 459 | 20231215 | 124300 | 2564288980 | 4455 | 4465 | 4490 | 4450 | 8816 |
| 460 | 20231215 | 124200 | 2524852260 | 4460 | 4455 | 4460 | 4450 | 1931 |
| 461 | 20231215 | 124100 | 2516242625 | 4460 | 4440 | 4460 | 4440 | 2083 |
| 462 | 20231215 | 124000 | 2506979100 | 4460 | 4465 | 4465 | 4440 | 1103 |
| 463 | 20231215 | 123900 | 2502072415 | 4460 | 4455 | 4465 | 4450 | 3527 |
| 464 | 20231215 | 123800 | 2486341145 | 4450 | 4455 | 4455 | 4440 | 571 |
| 465 | 20231215 | 123700 | 2483802220 | 4450 | 4445 | 4450 | 4445 | 1949 |
| 466 | 20231215 | 123600 | 2475131135 | 4445 | 4440 | 4450 | 4440 | 2158 |
| 467 | 20231215 | 123500 | 2465549390 | 4440 | 4435 | 4440 | 4435 | 17 |
| 468 | 20231215 | 123400 | 2465473915 | 4435 | 4410 | 4435 | 4410 | 2625 |
| 469 | 20231215 | 123300 | 2453856900 | 4425 | 4425 | 4425 | 4425 | 9 |
| 470 | 20231215 | 123200 | 2453817075 | 4425 | 4410 | 4425 | 4410 | 1352 |
| 471 | 20231215 | 123100 | 2447839910 | 4410 | 4400 | 4410 | 4385 | 1379 |
| 472 | 20231215 | 123000 | 2441771400 | 4400 | 4400 | 4400 | 4400 | 22 |
| 473 | 20231215 | 122900 | 2441674600 | 4400 | 4390 | 4400 | 4385 | 92 |
| 474 | 20231215 | 122800 | 2441270810 | 4400 | 4385 | 4400 | 4385 | 440 |
| 475 | 20231215 | 122700 | 2439341395 | 4385 | 4385 | 4385 | 4385 | 37 |
| 476 | 20231215 | 122600 | 2439179150 | 4390 | 4390 | 4390 | 4390 | 108 |
| 477 | 20231215 | 122500 | 2438705030 | 4405 | 4405 | 4405 | 4405 | 1 |
| 478 | 20231215 | 122400 | 2438700625 | 4390 | 4420 | 4420 | 4375 | 2959 |
| 479 | 20231215 | 122300 | 2425719795 | 4420 | 4415 | 4425 | 4410 | 702 |
| 480 | 20231215 | 122200 | 2422619220 | 4435 | 4430 | 4435 | 4430 | 297 |
| 481 | 20231215 | 122100 | 2421302650 | 4420 | 4405 | 4420 | 4400 | 3831 |
| 482 | 20231215 | 122000 | 2404399400 | 4415 | 4405 | 4415 | 4405 | 132 |
| 483 | 20231215 | 121900 | 2403817930 | 4390 | 4390 | 4390 | 4390 | 322 |
| 484 | 20231215 | 121800 | 2402404350 | 4390 | 4405 | 4405 | 4390 | 13 |
| 485 | 20231215 | 121700 | 2402347235 | 4390 | 4390 | 4400 | 4390 | 1067 |
| 486 | 20231215 | 121600 | 2397662995 | 4390 | 4405 | 4405 | 4385 | 1102 |
| 487 | 20231215 | 121500 | 2392816335 | 4405 | 4400 | 4420 | 4400 | 1790 |
| 488 | 20231215 | 121400 | 2384916780 | 4400 | 4390 | 4405 | 4390 | 464 |
| 489 | 20231215 | 121300 | 2382878860 | 4390 | 4395 | 4400 | 4390 | 994 |
| 490 | 20231215 | 121200 | 2378510715 | 4395 | 4395 | 4395 | 4395 | 151 |
| 491 | 20231215 | 121100 | 2377847070 | 4395 | 4395 | 4410 | 4395 | 1246 |
| 492 | 20231215 | 121000 | 2372370855 | 4405 | 4395 | 4405 | 4390 | 1140 |
| 493 | 20231215 | 120900 | 2367350790 | 4390 | 4395 | 4395 | 4385 | 388 |
| 494 | 20231215 | 120800 | 2365648265 | 4385 | 4395 | 4410 | 4380 | 1352 |
| 495 | 20231215 | 120700 | 2359709605 | 4415 | 4415 | 4415 | 4415 | 3 |
| 496 | 20231215 | 120600 | 2359696360 | 4415 | 4415 | 4415 | 4415 | 0 |
| 497 | 20231215 | 120500 | 2359696360 | 4415 | 4415 | 4415 | 4415 | 141 |
| 498 | 20231215 | 120400 | 2359073845 | 4415 | 4415 | 4415 | 4375 | 1375 |
| 499 | 20231215 | 120300 | 2353025565 | 4375 | 4450 | 4450 | 4375 | 4380 |
| 500 | 20231215 | 120200 | 2333713375 | 4450 | 4455 | 4460 | 4450 | 4272 |
| 501 | 20231215 | 120100 | 2314689555 | 4455 | 4470 | 4485 | 4440 | 2302 |
| 502 | 20231215 | 120000 | 2304394585 | 4470 | 4440 | 4480 | 4440 | 6050 |
| 503 | 20231215 | 115900 | 2277423825 | 4445 | 4415 | 4445 | 4415 | 8938 |
| 504 | 20231215 | 115800 | 2237775720 | 4415 | 4415 | 4415 | 4410 | 421 |
| 505 | 20231215 | 115700 | 2235917515 | 4395 | 4400 | 4415 | 4395 | 2298 |
| 506 | 20231215 | 115600 | 2225794930 | 4395 | 4395 | 4395 | 4395 | 710 |
| 507 | 20231215 | 115500 | 2222674480 | 4395 | 4390 | 4395 | 4390 | 16 |
| 508 | 20231215 | 115400 | 2222604225 | 4370 | 4370 | 4370 | 4370 | 1 |
| 509 | 20231215 | 115300 | 2222599855 | 4370 | 4375 | 4375 | 4370 | 58 |
| 510 | 20231215 | 115200 | 2222346255 | 4375 | 4375 | 4375 | 4375 | 250 |
| 511 | 20231215 | 115100 | 2221252505 | 4375 | 4395 | 4395 | 4375 | 1038 |
| 512 | 20231215 | 115000 | 2216692395 | 4395 | 4405 | 4405 | 4375 | 40 |
| 513 | 20231215 | 114900 | 2216516355 | 4405 | 4360 | 4405 | 4360 | 7931 |
| 514 | 20231215 | 114800 | 2181658645 | 4360 | 4345 | 4360 | 4325 | 747 |
| 515 | 20231215 | 114700 | 2178412195 | 4350 | 4350 | 4350 | 4350 | 29 |
| 516 | 20231215 | 114600 | 2178286045 | 4340 | 4375 | 4375 | 4340 | 180 |
| 517 | 20231215 | 114500 | 2177499945 | 4380 | 4380 | 4380 | 4380 | 0 |
| 518 | 20231215 | 114400 | 2177499945 | 4380 | 4375 | 4380 | 4370 | 783 |
| 519 | 20231215 | 114300 | 2174072765 | 4375 | 4375 | 4375 | 4375 | 136 |
| 520 | 20231215 | 114200 | 2173477765 | 4375 | 4340 | 4375 | 4340 | 1797 |
| 521 | 20231215 | 114100 | 2165649305 | 4340 | 4340 | 4345 | 4325 | 329 |
| 522 | 20231215 | 114000 | 2164223410 | 4320 | 4325 | 4325 | 4320 | 518 |
| 523 | 20231215 | 113900 | 2161983595 | 4340 | 4325 | 4340 | 4320 | 217 |
| 524 | 20231215 | 113800 | 2161043705 | 4320 | 4350 | 4350 | 4315 | 812 |
| 525 | 20231215 | 113700 | 2157515480 | 4350 | 4380 | 4380 | 4270 | 8362 |
| 526 | 20231215 | 113600 | 2121350185 | 4380 | 4375 | 4390 | 4375 | 2586 |
| 527 | 20231215 | 113500 | 2110011135 | 4380 | 4380 | 4385 | 4380 | 68 |
| 528 | 20231215 | 113400 | 2109713265 | 4380 | 4380 | 4380 | 4380 | 668 |
| 529 | 20231215 | 113300 | 2106787425 | 4380 | 4390 | 4390 | 4380 | 2327 |
| 530 | 20231215 | 113200 | 2096581235 | 4390 | 4395 | 4395 | 4385 | 815 |
| 531 | 20231215 | 113100 | 2093000880 | 4385 | 4380 | 4395 | 4375 | 5327 |
| 532 | 20231215 | 113000 | 2069634685 | 4380 | 4360 | 4380 | 4360 | 760 |
| 533 | 20231215 | 112900 | 2066309090 | 4360 | 4355 | 4360 | 4355 | 153 |
| 534 | 20231215 | 112800 | 2065642590 | 4355 | 4360 | 4360 | 4355 | 1555 |
| 535 | 20231215 | 112700 | 2058870435 | 4385 | 4390 | 4390 | 4385 | 1419 |
| 536 | 20231215 | 112600 | 2052647880 | 4390 | 4380 | 4390 | 4355 | 2232 |
| 537 | 20231215 | 112500 | 2042864815 | 4385 | 4380 | 4385 | 4380 | 4050 |
| 538 | 20231215 | 112400 | 2025120845 | 4380 | 4350 | 4380 | 4350 | 3980 |
| 539 | 20231215 | 112300 | 2007740595 | 4350 | 4350 | 4350 | 4350 | 681 |
| 540 | 20231215 | 112200 | 2004778245 | 4350 | 4355 | 4355 | 4350 | 481 |
| 541 | 20231215 | 112100 | 2002685055 | 4355 | 4345 | 4355 | 4345 | 2408 |
| 542 | 20231215 | 112000 | 1992205865 | 4330 | 4330 | 4330 | 4330 | 255 |
| 543 | 20231215 | 111900 | 1991101715 | 4350 | 4350 | 4350 | 4350 | 330 |
| 544 | 20231215 | 111800 | 1989666215 | 4350 | 4325 | 4350 | 4325 | 3134 |
| 545 | 20231215 | 111700 | 1976034485 | 4325 | 4340 | 4345 | 4325 | 447 |
| 546 | 20231215 | 111600 | 1974093235 | 4340 | 4330 | 4340 | 4330 | 2751 |
| 547 | 20231215 | 111500 | 1962161405 | 4330 | 4325 | 4330 | 4325 | 299 |
| 548 | 20231215 | 111400 | 1960866980 | 4325 | 4325 | 4325 | 4325 | 156 |
| 549 | 20231215 | 111300 | 1960192280 | 4310 | 4330 | 4330 | 4305 | 3927 |
| 550 | 20231215 | 111200 | 1943214310 | 4330 | 4355 | 4355 | 4330 | 2244 |
| 551 | 20231215 | 111100 | 1933463660 | 4350 | 4355 | 4370 | 4350 | 1617 |
| 552 | 20231215 | 111000 | 1926414015 | 4360 | 4350 | 4360 | 4350 | 543 |
| 553 | 20231215 | 110900 | 1924051775 | 4350 | 4330 | 4350 | 4330 | 2004 |
| 554 | 20231215 | 110800 | 1915341150 | 4330 | 4330 | 4350 | 4330 | 6802 |
| 555 | 20231215 | 110700 | 1885841945 | 4330 | 4310 | 4330 | 4310 | 3329 |
| 556 | 20231215 | 110600 | 1871458000 | 4300 | 4315 | 4315 | 4300 | 201 |
| 557 | 20231215 | 110500 | 1870593685 | 4300 | 4300 | 4300 | 4300 | 1116 |
| 558 | 20231215 | 110400 | 1865794885 | 4315 | 4305 | 4315 | 4290 | 865 |
| 559 | 20231215 | 110300 | 1862070500 | 4305 | 4315 | 4320 | 4305 | 1213 |
| 560 | 20231215 | 110200 | 1856839260 | 4310 | 4275 | 4310 | 4275 | 2251 |
| 561 | 20231215 | 110100 | 1847171505 | 4260 | 4265 | 4285 | 4260 | 910 |
| 562 | 20231215 | 110000 | 1843290185 | 4250 | 4250 | 4250 | 4250 | 0 |
| 563 | 20231215 | 105900 | 1843290185 | 4250 | 4250 | 4250 | 4250 | 278 |
| 564 | 20231215 | 105800 | 1842108685 | 4265 | 4250 | 4265 | 4250 | 121 |
| 565 | 20231215 | 105700 | 1841594420 | 4250 | 4250 | 4250 | 4250 | 53 |
| 566 | 20231215 | 105600 | 1841369170 | 4245 | 4245 | 4245 | 4245 | 0 |
| 567 | 20231215 | 105500 | 1841369170 | 4245 | 4265 | 4265 | 4245 | 145 |
| 568 | 20231215 | 105400 | 1840753625 | 4245 | 4245 | 4245 | 4245 | 215 |
| 569 | 20231215 | 105300 | 1839840950 | 4245 | 4265 | 4265 | 4245 | 1447 |
| 570 | 20231215 | 105200 | 1833695940 | 4265 | 4265 | 4265 | 4250 | 25 |
| 571 | 20231215 | 105100 | 1833589465 | 4275 | 4270 | 4275 | 4270 | 501 |
| 572 | 20231215 | 105000 | 1831450190 | 4240 | 4245 | 4245 | 4240 | 1229 |
| 573 | 20231215 | 104900 | 1826238830 | 4240 | 4245 | 4245 | 4240 | 2331 |
| 574 | 20231215 | 104800 | 1816355020 | 4240 | 4275 | 4275 | 4240 | 3039 |
| 575 | 20231215 | 104700 | 1803394695 | 4280 | 4280 | 4280 | 4280 | 18 |
| 576 | 20231215 | 104600 | 1803317655 | 4275 | 4280 | 4280 | 4275 | 240 |
| 577 | 20231215 | 104500 | 1802290775 | 4280 | 4280 | 4280 | 4280 | 45 |
| 578 | 20231215 | 104400 | 1802098175 | 4280 | 4280 | 4280 | 4275 | 1661 |
| 579 | 20231215 | 104300 | 1794995985 | 4280 | 4280 | 4285 | 4280 | 28 |
| 580 | 20231215 | 104200 | 1794876135 | 4280 | 4280 | 4280 | 4280 | 42 |
| 581 | 20231215 | 104100 | 1794696375 | 4280 | 4280 | 4280 | 4280 | 60 |
| 582 | 20231215 | 104000 | 1794439575 | 4285 | 4275 | 4285 | 4275 | 300 |
| 583 | 20231215 | 103900 | 1793155940 | 4270 | 4275 | 4275 | 4270 | 3 |
| 584 | 20231215 | 103800 | 1793143120 | 4270 | 4275 | 4275 | 4270 | 569 |
| 585 | 20231215 | 103700 | 1790713440 | 4270 | 4270 | 4270 | 4270 | 1 |
| 586 | 20231215 | 103600 | 1790709170 | 4270 | 4290 | 4290 | 4270 | 808 |
| 587 | 20231215 | 103500 | 1787254470 | 4290 | 4290 | 4290 | 4290 | 1853 |
| 588 | 20231215 | 103400 | 1779305100 | 4290 | 4290 | 4290 | 4290 | 5 |
| 589 | 20231215 | 103300 | 1779283650 | 4290 | 4275 | 4290 | 4270 | 1551 |
| 590 | 20231215 | 103200 | 1772653965 | 4275 | 4295 | 4300 | 4275 | 3032 |
| 591 | 20231215 | 103100 | 1759628140 | 4285 | 4310 | 4310 | 4275 | 2180 |
| 592 | 20231215 | 103000 | 1750250140 | 4310 | 4325 | 4325 | 4305 | 4088 |
| 593 | 20231215 | 102900 | 1732617420 | 4325 | 4260 | 4330 | 4255 | 7108 |
| 594 | 20231215 | 102800 | 1702116015 | 4255 | 4245 | 4255 | 4245 | 2350 |
| 595 | 20231215 | 102700 | 1692126280 | 4245 | 4245 | 4245 | 4245 | 26 |
| 596 | 20231215 | 102600 | 1692015910 | 4245 | 4235 | 4250 | 4230 | 23 |
| 597 | 20231215 | 102500 | 1691918560 | 4230 | 4235 | 4235 | 4230 | 565 |
| 598 | 20231215 | 102400 | 1689526235 | 4235 | 4235 | 4235 | 4235 | 46 |
| 599 | 20231215 | 102300 | 1689331425 | 4250 | 4235 | 4250 | 4235 | 239 |
| 600 | 20231215 | 102200 | 1688319245 | 4235 | 4235 | 4235 | 4235 | 187 |
| 601 | 20231215 | 102100 | 1687527300 | 4255 | 4255 | 4255 | 4255 | 1 |
| 602 | 20231215 | 102000 | 1687523045 | 4250 | 4245 | 4250 | 4230 | 2346 |
| 603 | 20231215 | 101900 | 1677577375 | 4250 | 4250 | 4250 | 4225 | 44 |
| 604 | 20231215 | 101800 | 1677391425 | 4250 | 4240 | 4250 | 4225 | 879 |
| 605 | 20231215 | 101700 | 1673666990 | 4225 | 4225 | 4225 | 4225 | 1640 |
| 606 | 20231215 | 101600 | 1666737990 | 4220 | 4255 | 4270 | 4220 | 374 |
| 607 | 20231215 | 101500 | 1665151855 | 4255 | 4275 | 4275 | 4255 | 986 |
| 608 | 20231215 | 101400 | 1660943540 | 4270 | 4300 | 4300 | 4270 | 1579 |
| 609 | 20231215 | 101300 | 1654189975 | 4300 | 4275 | 4300 | 4275 | 316 |
| 610 | 20231215 | 101200 | 1652834575 | 4310 | 4250 | 4310 | 4250 | 1903 |
| 611 | 20231215 | 101100 | 1644726710 | 4250 | 4250 | 4255 | 4250 | 1021 |
| 612 | 20231215 | 101000 | 1640387410 | 4250 | 4245 | 4250 | 4205 | 2961 |
| 613 | 20231215 | 100900 | 1627908965 | 4210 | 4210 | 4210 | 4210 | 204 |
| 614 | 20231215 | 100800 | 1627050125 | 4210 | 4220 | 4225 | 4205 | 2641 |
| 615 | 20231215 | 100700 | 1615927460 | 4220 | 4225 | 4225 | 4210 | 904 |
| 616 | 20231215 | 100600 | 1612119770 | 4230 | 4215 | 4230 | 4210 | 2296 |
| 617 | 20231215 | 100500 | 1602428245 | 4205 | 4205 | 4215 | 4205 | 489 |
| 618 | 20231215 | 100400 | 1600370150 | 4210 | 4225 | 4225 | 4205 | 5345 |
| 619 | 20231215 | 100300 | 1577862960 | 4225 | 4225 | 4230 | 4225 | 1887 |
| 620 | 20231215 | 100200 | 1569889785 | 4230 | 4235 | 4235 | 4230 | 2976 |
| 621 | 20231215 | 100100 | 1557301055 | 4230 | 4225 | 4230 | 4225 | 18 |
| 622 | 20231215 | 100000 | 1557224920 | 4230 | 4230 | 4230 | 4230 | 3510 |
| 623 | 20231215 | 095900 | 1542377620 | 4230 | 4240 | 4250 | 4230 | 2402 |
| 624 | 20231215 | 095800 | 1532211435 | 4230 | 4235 | 4235 | 4230 | 2579 |
| 625 | 20231215 | 095700 | 1521295565 | 4235 | 4235 | 4235 | 4235 | 399 |
| 626 | 20231215 | 095600 | 1519605800 | 4230 | 4230 | 4230 | 4230 | 3037 |
| 627 | 20231215 | 095500 | 1506759290 | 4230 | 4225 | 4235 | 4225 | 2151 |
| 628 | 20231215 | 095400 | 1497665880 | 4225 | 4245 | 4270 | 4225 | 12306 |
| 629 | 20231215 | 095300 | 1445549105 | 4270 | 4250 | 4270 | 4250 | 937 |
| 630 | 20231215 | 095200 | 1441566480 | 4250 | 4270 | 4270 | 4250 | 6836 |
| 631 | 20231215 | 095100 | 1412472800 | 4270 | 4280 | 4285 | 4270 | 5006 |
| 632 | 20231215 | 095000 | 1391077225 | 4270 | 4320 | 4320 | 4265 | 9442 |
| 633 | 20231215 | 094900 | 1350657300 | 4325 | 4310 | 4325 | 4295 | 2607 |
| 634 | 20231215 | 094800 | 1339421870 | 4320 | 4280 | 4330 | 4280 | 2127 |
| 635 | 20231215 | 094700 | 1330255755 | 4280 | 4260 | 4300 | 4260 | 4061 |
| 636 | 20231215 | 094600 | 1312897190 | 4270 | 4285 | 4300 | 4260 | 2477 |
| 637 | 20231215 | 094500 | 1302290370 | 4270 | 4265 | 4270 | 4255 | 6803 |
| 638 | 20231215 | 094400 | 1273267050 | 4265 | 4285 | 4290 | 4265 | 6185 |
| 639 | 20231215 | 094300 | 1246859720 | 4285 | 4285 | 4305 | 4280 | 5149 |
| 640 | 20231215 | 094200 | 1224749535 | 4280 | 4265 | 4295 | 4265 | 1674 |
| 641 | 20231215 | 094100 | 1217583585 | 4265 | 4260 | 4330 | 4260 | 7374 |
| 642 | 20231215 | 094000 | 1186038400 | 4255 | 4355 | 4355 | 4250 | 13868 |
| 643 | 20231215 | 093900 | 1126686055 | 4340 | 4385 | 4435 | 4340 | 27480 |
| 644 | 20231215 | 093800 | 1005963550 | 4390 | 4345 | 4390 | 4315 | 15683 |
| 645 | 20231215 | 093700 | 937653405 | 4345 | 4360 | 4360 | 4345 | 5606 |
| 646 | 20231215 | 093600 | 913282875 | 4360 | 4375 | 4380 | 4350 | 7446 |
| 647 | 20231215 | 093500 | 880767350 | 4380 | 4370 | 4385 | 4355 | 11178 |
| 648 | 20231215 | 093400 | 831863820 | 4355 | 4370 | 4375 | 4330 | 17891 |
| 649 | 20231215 | 093300 | 753936775 | 4370 | 4340 | 4375 | 4320 | 17773 |
| 650 | 20231215 | 093200 | 676554485 | 4340 | 4335 | 4340 | 4290 | 11569 |
| 651 | 20231215 | 093100 | 626548035 | 4340 | 4250 | 4340 | 4250 | 11316 |
| 652 | 20231215 | 093000 | 577802205 | 4235 | 4255 | 4255 | 4235 | 1803 |
| 653 | 20231215 | 092900 | 570150290 | 4260 | 4275 | 4275 | 4260 | 452 |
| 654 | 20231215 | 092800 | 568221605 | 4280 | 4265 | 4290 | 4250 | 3177 |
| 655 | 20231215 | 092700 | 554614240 | 4260 | 4235 | 4260 | 4235 | 2077 |
| 656 | 20231215 | 092600 | 545769985 | 4235 | 4240 | 4245 | 4230 | 2751 |
| 657 | 20231215 | 092500 | 534110525 | 4240 | 4265 | 4265 | 4240 | 251 |
| 658 | 20231215 | 092400 | 533042565 | 4280 | 4260 | 4290 | 4260 | 4089 |
| 659 | 20231215 | 092300 | 515538375 | 4260 | 4245 | 4260 | 4215 | 2126 |
| 660 | 20231215 | 092200 | 506510200 | 4245 | 4245 | 4245 | 4210 | 2216 |
| 661 | 20231215 | 092100 | 497128070 | 4240 | 4200 | 4240 | 4200 | 3199 |
| 662 | 20231215 | 092000 | 483619025 | 4200 | 4195 | 4200 | 4195 | 3018 |
| 663 | 20231215 | 091900 | 470957995 | 4195 | 4210 | 4225 | 4195 | 5208 |
| 664 | 20231215 | 091800 | 449064975 | 4215 | 4205 | 4215 | 4205 | 577 |
| 665 | 20231215 | 091700 | 446633420 | 4205 | 4220 | 4225 | 4205 | 1344 |
| 666 | 20231215 | 091600 | 440965235 | 4230 | 4215 | 4230 | 4215 | 3012 |
| 667 | 20231215 | 091500 | 428243490 | 4225 | 4225 | 4225 | 4225 | 1 |
| 668 | 20231215 | 091400 | 428239265 | 4230 | 4195 | 4230 | 4195 | 565 |
| 669 | 20231215 | 091300 | 425859765 | 4190 | 4190 | 4220 | 4180 | 2172 |
| 670 | 20231215 | 091200 | 416757110 | 4195 | 4205 | 4205 | 4180 | 402 |
| 671 | 20231215 | 091100 | 415073235 | 4180 | 4175 | 4250 | 4165 | 5251 |
| 672 | 20231215 | 091000 | 393038560 | 4165 | 4155 | 4175 | 4155 | 2914 |
| 673 | 20231215 | 090900 | 380922055 | 4150 | 4155 | 4165 | 4150 | 4801 |
| 674 | 20231215 | 090800 | 360983105 | 4155 | 4155 | 4175 | 4150 | 2052 |
| 675 | 20231215 | 090700 | 352453530 | 4155 | 4155 | 4170 | 4155 | 4950 |
| 676 | 20231215 | 090600 | 331879300 | 4155 | 4160 | 4185 | 4155 | 8459 |
| 677 | 20231215 | 090500 | 296645935 | 4185 | 4195 | 4200 | 4155 | 15676 |
| 678 | 20231215 | 090400 | 231072390 | 4200 | 4235 | 4235 | 4195 | 7227 |
| 679 | 20231215 | 090300 | 200730055 | 4210 | 4200 | 4260 | 4200 | 7990 |
| 680 | 20231215 | 090200 | 166914550 | 4225 | 4205 | 4230 | 4200 | 6081 |
| 681 | 20231215 | 090100 | 141338520 | 4230 | 4115 | 4240 | 4110 | 14808 |
| 682 | 20231215 | 090000 | 79264610 | 4125 | 4195 | 4200 | 4115 | 18995 |