34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 202200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 3 | 20231213 | 202100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 4 | 20231213 | 202000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 5 | 20231213 | 201900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 6 | 20231213 | 201800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 7 | 20231213 | 201700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 8 | 20231213 | 201600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 9 | 20231213 | 201500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 10 | 20231213 | 201400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 11 | 20231213 | 201300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 12 | 20231213 | 201200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 13 | 20231213 | 201100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 14 | 20231213 | 201000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 15 | 20231213 | 200900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 16 | 20231213 | 200800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 17 | 20231213 | 200700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 18 | 20231213 | 200600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 19 | 20231213 | 200500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 20 | 20231213 | 200400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 21 | 20231213 | 200300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 22 | 20231213 | 200200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 23 | 20231213 | 200100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 24 | 20231213 | 200000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 25 | 20231213 | 195900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 26 | 20231213 | 195800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 27 | 20231213 | 195700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 28 | 20231213 | 195600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 29 | 20231213 | 195500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 30 | 20231213 | 195400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 31 | 20231213 | 195300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 32 | 20231213 | 195200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 33 | 20231213 | 195100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 34 | 20231213 | 195000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 35 | 20231213 | 194900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 36 | 20231213 | 194800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 37 | 20231213 | 194700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 38 | 20231213 | 194600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 39 | 20231213 | 194500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 40 | 20231213 | 194400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 41 | 20231213 | 194300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 42 | 20231213 | 194200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 43 | 20231213 | 194100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 44 | 20231213 | 194000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 45 | 20231213 | 193900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 46 | 20231213 | 193800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 47 | 20231213 | 193700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 48 | 20231213 | 193600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 49 | 20231213 | 193500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 50 | 20231213 | 193400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 51 | 20231213 | 193300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 52 | 20231213 | 193200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 53 | 20231213 | 193100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 54 | 20231213 | 193000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 55 | 20231213 | 192900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 56 | 20231213 | 192800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 57 | 20231213 | 192700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 58 | 20231213 | 192600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 59 | 20231213 | 192500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 60 | 20231213 | 192400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 61 | 20231213 | 192300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 62 | 20231213 | 192200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 63 | 20231213 | 192100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 64 | 20231213 | 192000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 65 | 20231213 | 191900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 66 | 20231213 | 191800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 67 | 20231213 | 191700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 68 | 20231213 | 191600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 69 | 20231213 | 191500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 70 | 20231213 | 191400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 71 | 20231213 | 191300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 72 | 20231213 | 191200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 73 | 20231213 | 191100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 74 | 20231213 | 191000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 75 | 20231213 | 190900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 76 | 20231213 | 190800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 77 | 20231213 | 190700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 78 | 20231213 | 190600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 79 | 20231213 | 190500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 80 | 20231213 | 190400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 81 | 20231213 | 190300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 82 | 20231213 | 190200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 83 | 20231213 | 190100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 84 | 20231213 | 190000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 85 | 20231213 | 185900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 86 | 20231213 | 185800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 87 | 20231213 | 185700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 88 | 20231213 | 185600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 89 | 20231213 | 185500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 90 | 20231213 | 185400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 91 | 20231213 | 185300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 92 | 20231213 | 185200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 93 | 20231213 | 185100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 94 | 20231213 | 185000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 95 | 20231213 | 184900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 96 | 20231213 | 184800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 97 | 20231213 | 184700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 98 | 20231213 | 184600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 99 | 20231213 | 184500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 100 | 20231213 | 184400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 101 | 20231213 | 184300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 102 | 20231213 | 184200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 103 | 20231213 | 184100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 104 | 20231213 | 184000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 105 | 20231213 | 183900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 106 | 20231213 | 183800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 107 | 20231213 | 183700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 108 | 20231213 | 183600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 109 | 20231213 | 183500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 110 | 20231213 | 183400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 111 | 20231213 | 183300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 112 | 20231213 | 183200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 113 | 20231213 | 183100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 114 | 20231213 | 183000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 115 | 20231213 | 182900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 116 | 20231213 | 182800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 117 | 20231213 | 182700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 118 | 20231213 | 182600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 119 | 20231213 | 182500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 120 | 20231213 | 182400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 121 | 20231213 | 182300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 122 | 20231213 | 182200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 123 | 20231213 | 182100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 124 | 20231213 | 182000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 125 | 20231213 | 181900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 126 | 20231213 | 181800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 127 | 20231213 | 181700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 128 | 20231213 | 181600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 129 | 20231213 | 181500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 130 | 20231213 | 181400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 131 | 20231213 | 181300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 132 | 20231213 | 181200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 133 | 20231213 | 181100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 134 | 20231213 | 181000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 135 | 20231213 | 180900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 136 | 20231213 | 180800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 137 | 20231213 | 180700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 138 | 20231213 | 180600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 139 | 20231213 | 180500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 140 | 20231213 | 180400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 141 | 20231213 | 180300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 142 | 20231213 | 180200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 143 | 20231213 | 180100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 144 | 20231213 | 180000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 145 | 20231213 | 175900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 146 | 20231213 | 175800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 147 | 20231213 | 175700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 148 | 20231213 | 175600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 149 | 20231213 | 175500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 150 | 20231213 | 175400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 151 | 20231213 | 175300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 152 | 20231213 | 175200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 153 | 20231213 | 175100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 154 | 20231213 | 175000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 155 | 20231213 | 174900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 156 | 20231213 | 174800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 157 | 20231213 | 174700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 158 | 20231213 | 174600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 159 | 20231213 | 174500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 160 | 20231213 | 174400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 161 | 20231213 | 174300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 162 | 20231213 | 174200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 163 | 20231213 | 174100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 164 | 20231213 | 174000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 165 | 20231213 | 173900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 166 | 20231213 | 173800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 167 | 20231213 | 173700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 168 | 20231213 | 173600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 169 | 20231213 | 173500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 170 | 20231213 | 173400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 171 | 20231213 | 173300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 172 | 20231213 | 173200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 173 | 20231213 | 173100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 174 | 20231213 | 173000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 175 | 20231213 | 172900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 176 | 20231213 | 172800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 177 | 20231213 | 172700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 178 | 20231213 | 172600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 179 | 20231213 | 172500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 180 | 20231213 | 172400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 181 | 20231213 | 172300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 182 | 20231213 | 172200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 183 | 20231213 | 172100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 184 | 20231213 | 172000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 185 | 20231213 | 171900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 186 | 20231213 | 171800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 187 | 20231213 | 171700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 188 | 20231213 | 171600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 189 | 20231213 | 171500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 190 | 20231213 | 171400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 191 | 20231213 | 171300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 192 | 20231213 | 171200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 193 | 20231213 | 171100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 194 | 20231213 | 171000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 195 | 20231213 | 170900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 196 | 20231213 | 170800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 197 | 20231213 | 170700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 198 | 20231213 | 170600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 199 | 20231213 | 170500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 200 | 20231213 | 170400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 201 | 20231213 | 170300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 202 | 20231213 | 170200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 203 | 20231213 | 170100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 204 | 20231213 | 170000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 205 | 20231213 | 165900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 206 | 20231213 | 165800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20231213 | 165700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 208 | 20231213 | 165600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 209 | 20231213 | 165500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 210 | 20231213 | 165400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 211 | 20231213 | 165300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 212 | 20231213 | 165200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 213 | 20231213 | 165100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 214 | 20231213 | 165000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 215 | 20231213 | 164900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 216 | 20231213 | 164800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 217 | 20231213 | 164700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 218 | 20231213 | 164600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 219 | 20231213 | 164500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 220 | 20231213 | 164400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 221 | 20231213 | 164300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 222 | 20231213 | 164200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 223 | 20231213 | 164100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 224 | 20231213 | 164000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 225 | 20231213 | 163900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 226 | 20231213 | 163800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 227 | 20231213 | 163700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 228 | 20231213 | 163600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 229 | 20231213 | 163500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 230 | 20231213 | 163400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 231 | 20231213 | 163300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 232 | 20231213 | 163200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 233 | 20231213 | 163100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 234 | 20231213 | 163000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 235 | 20231213 | 162900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 236 | 20231213 | 162800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 237 | 20231213 | 162700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 238 | 20231213 | 162600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 239 | 20231213 | 162500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 240 | 20231213 | 162400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 241 | 20231213 | 162300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 242 | 20231213 | 162200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 243 | 20231213 | 162100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 244 | 20231213 | 162000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 245 | 20231213 | 161900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 246 | 20231213 | 161800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 247 | 20231213 | 161700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 248 | 20231213 | 161600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 249 | 20231213 | 161500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 250 | 20231213 | 161400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 251 | 20231213 | 161300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 252 | 20231213 | 161200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 253 | 20231213 | 161100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 254 | 20231213 | 161000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 255 | 20231213 | 160900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 256 | 20231213 | 160800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 257 | 20231213 | 160700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 258 | 20231213 | 160600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 259 | 20231213 | 160500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 260 | 20231213 | 160400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 261 | 20231213 | 160300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 262 | 20231213 | 160200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 263 | 20231213 | 160100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 264 | 20231213 | 160000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 265 | 20231213 | 155900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 266 | 20231213 | 155800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 267 | 20231213 | 155700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 268 | 20231213 | 155600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 269 | 20231213 | 155500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 270 | 20231213 | 155400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 271 | 20231213 | 155300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 272 | 20231213 | 155200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 273 | 20231213 | 155100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 274 | 20231213 | 155000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 275 | 20231213 | 154900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 276 | 20231213 | 154800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 277 | 20231213 | 154700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 278 | 20231213 | 154600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 279 | 20231213 | 154500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 280 | 20231213 | 154400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 281 | 20231213 | 154300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 282 | 20231213 | 154200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 283 | 20231213 | 154100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 284 | 20231213 | 154000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 285 | 20231213 | 153900 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 286 | 20231213 | 153800 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 287 | 20231213 | 153700 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 288 | 20231213 | 153600 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 289 | 20231213 | 153500 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 290 | 20231213 | 153400 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 291 | 20231213 | 153300 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 292 | 20231213 | 153200 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 293 | 20231213 | 153100 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 0 |
| 294 | 20231213 | 153000 | 4365875250 | 4520 | 4520 | 4520 | 4520 | 37377 |
| 295 | 20231213 | 152900 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 296 | 20231213 | 152800 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 297 | 20231213 | 152700 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 298 | 20231213 | 152600 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 299 | 20231213 | 152500 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 300 | 20231213 | 152400 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 301 | 20231213 | 152300 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 302 | 20231213 | 152200 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 303 | 20231213 | 152100 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 304 | 20231213 | 152000 | 4196931210 | 4560 | 4560 | 4560 | 4560 | 0 |
| 305 | 20231213 | 151900 | 4196931210 | 4560 | 4525 | 4575 | 4490 | 43442 |
| 306 | 20231213 | 151800 | 3999509415 | 4525 | 4510 | 4535 | 4465 | 14695 |
| 307 | 20231213 | 151700 | 3933270665 | 4510 | 4440 | 4535 | 4440 | 27580 |
| 308 | 20231213 | 151600 | 3809413400 | 4440 | 4430 | 4440 | 4425 | 7590 |
| 309 | 20231213 | 151500 | 3775762815 | 4415 | 4415 | 4430 | 4400 | 14199 |
| 310 | 20231213 | 151400 | 3713240310 | 4415 | 4415 | 4415 | 4415 | 1 |
| 311 | 20231213 | 151300 | 3713235895 | 4435 | 4420 | 4440 | 4405 | 2679 |
| 312 | 20231213 | 151200 | 3701420215 | 4420 | 4415 | 4455 | 4405 | 2037 |
| 313 | 20231213 | 151100 | 3692434100 | 4455 | 4430 | 4455 | 4415 | 5356 |
| 314 | 20231213 | 151000 | 3668754030 | 4430 | 4455 | 4460 | 4430 | 3632 |
| 315 | 20231213 | 150900 | 3652648590 | 4455 | 4440 | 4460 | 4440 | 1303 |
| 316 | 20231213 | 150800 | 3646860415 | 4440 | 4440 | 4465 | 4440 | 942 |
| 317 | 20231213 | 150700 | 3642660625 | 4440 | 4450 | 4450 | 4440 | 230 |
| 318 | 20231213 | 150600 | 3641639210 | 4450 | 4460 | 4460 | 4450 | 777 |
| 319 | 20231213 | 150500 | 3638173900 | 4460 | 4455 | 4460 | 4450 | 622 |
| 320 | 20231213 | 150400 | 3635402365 | 4460 | 4455 | 4460 | 4450 | 1251 |
| 321 | 20231213 | 150300 | 3629827025 | 4455 | 4445 | 4455 | 4445 | 211 |
| 322 | 20231213 | 150200 | 3628888580 | 4445 | 4445 | 4445 | 4445 | 736 |
| 323 | 20231213 | 150100 | 3625617060 | 4450 | 4435 | 4450 | 4435 | 104 |
| 324 | 20231213 | 150000 | 3625155805 | 4450 | 4435 | 4450 | 4435 | 1330 |
| 325 | 20231213 | 145900 | 3619248165 | 4435 | 4445 | 4445 | 4435 | 6125 |
| 326 | 20231213 | 145800 | 3592072150 | 4445 | 4445 | 4445 | 4445 | 70 |
| 327 | 20231213 | 145700 | 3591761000 | 4450 | 4445 | 4450 | 4440 | 4307 |
| 328 | 20231213 | 145600 | 3572618600 | 4445 | 4455 | 4455 | 4445 | 2943 |
| 329 | 20231213 | 145500 | 3559519295 | 4455 | 4460 | 4460 | 4455 | 2684 |
| 330 | 20231213 | 145400 | 3547553430 | 4460 | 4460 | 4460 | 4460 | 15 |
| 331 | 20231213 | 145300 | 3547486530 | 4460 | 4460 | 4460 | 4460 | 52 |
| 332 | 20231213 | 145200 | 3547254610 | 4465 | 4465 | 4465 | 4465 | 548 |
| 333 | 20231213 | 145100 | 3544807790 | 4470 | 4465 | 4470 | 4465 | 185 |
| 334 | 20231213 | 145000 | 3543981540 | 4465 | 4475 | 4475 | 4465 | 2504 |
| 335 | 20231213 | 144900 | 3532795465 | 4475 | 4470 | 4475 | 4470 | 320 |
| 336 | 20231213 | 144800 | 3531364035 | 4470 | 4475 | 4475 | 4470 | 1920 |
| 337 | 20231213 | 144700 | 3522772540 | 4475 | 4475 | 4475 | 4475 | 101 |
| 338 | 20231213 | 144600 | 3522320565 | 4475 | 4465 | 4475 | 4465 | 1519 |
| 339 | 20231213 | 144500 | 3515530775 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 340 | 20231213 | 144400 | 3511065775 | 4470 | 4470 | 4470 | 4470 | 1282 |
| 341 | 20231213 | 144300 | 3505335235 | 4470 | 4470 | 4470 | 4470 | 143 |
| 342 | 20231213 | 144200 | 3504696025 | 4470 | 4475 | 4475 | 4470 | 430 |
| 343 | 20231213 | 144100 | 3502772805 | 4470 | 4470 | 4470 | 4470 | 0 |
| 344 | 20231213 | 144000 | 3502772805 | 4470 | 4480 | 4480 | 4470 | 3333 |
| 345 | 20231213 | 143900 | 3487869435 | 4480 | 4480 | 4480 | 4480 | 20 |
| 346 | 20231213 | 143800 | 3487779835 | 4475 | 4475 | 4475 | 4475 | 488 |
| 347 | 20231213 | 143700 | 3485596035 | 4475 | 4470 | 4490 | 4470 | 866 |
| 348 | 20231213 | 143600 | 3481720725 | 4470 | 4480 | 4480 | 4470 | 850 |
| 349 | 20231213 | 143500 | 3477918185 | 4480 | 4480 | 4480 | 4480 | 0 |
| 350 | 20231213 | 143400 | 3477918185 | 4480 | 4475 | 4480 | 4470 | 1861 |
| 351 | 20231213 | 143300 | 3469594735 | 4475 | 4485 | 4485 | 4475 | 3514 |
| 352 | 20231213 | 143200 | 3453847870 | 4490 | 4490 | 4490 | 4485 | 599 |
| 353 | 20231213 | 143100 | 3451160880 | 4490 | 4500 | 4500 | 4490 | 62 |
| 354 | 20231213 | 143000 | 3450882030 | 4500 | 4500 | 4500 | 4500 | 500 |
| 355 | 20231213 | 142900 | 3448632030 | 4500 | 4500 | 4500 | 4500 | 1 |
| 356 | 20231213 | 142800 | 3448627530 | 4500 | 4500 | 4500 | 4500 | 452 |
| 357 | 20231213 | 142700 | 3446593530 | 4500 | 4490 | 4500 | 4490 | 646 |
| 358 | 20231213 | 142600 | 3443692700 | 4485 | 4485 | 4485 | 4485 | 0 |
| 359 | 20231213 | 142500 | 3443692700 | 4485 | 4490 | 4490 | 4485 | 1369 |
| 360 | 20231213 | 142400 | 3437546090 | 4490 | 4500 | 4500 | 4490 | 359 |
| 361 | 20231213 | 142300 | 3435932020 | 4500 | 4495 | 4500 | 4495 | 189 |
| 362 | 20231213 | 142200 | 3435081820 | 4495 | 4495 | 4500 | 4495 | 1231 |
| 363 | 20231213 | 142100 | 3429547080 | 4495 | 4500 | 4505 | 4495 | 4229 |
| 364 | 20231213 | 142000 | 3410517510 | 4500 | 4505 | 4505 | 4500 | 134 |
| 365 | 20231213 | 141900 | 3409914430 | 4510 | 4515 | 4515 | 4510 | 1210 |
| 366 | 20231213 | 141800 | 3404455220 | 4515 | 4510 | 4515 | 4510 | 2714 |
| 367 | 20231213 | 141700 | 3392212085 | 4515 | 4515 | 4515 | 4515 | 703 |
| 368 | 20231213 | 141600 | 3389038040 | 4515 | 4515 | 4520 | 4515 | 446 |
| 369 | 20231213 | 141500 | 3387024000 | 4515 | 4515 | 4515 | 4515 | 1124 |
| 370 | 20231213 | 141400 | 3381949140 | 4520 | 4520 | 4520 | 4520 | 200 |
| 371 | 20231213 | 141300 | 3381045140 | 4520 | 4520 | 4520 | 4520 | 1985 |
| 372 | 20231213 | 141200 | 3372072940 | 4525 | 4515 | 4525 | 4515 | 669 |
| 373 | 20231213 | 141100 | 3369051010 | 4515 | 4515 | 4515 | 4515 | 3 |
| 374 | 20231213 | 141000 | 3369037465 | 4515 | 4530 | 4530 | 4515 | 175 |
| 375 | 20231213 | 140900 | 3368247280 | 4530 | 4525 | 4530 | 4520 | 756 |
| 376 | 20231213 | 140800 | 3364826490 | 4520 | 4505 | 4520 | 4505 | 1446 |
| 377 | 20231213 | 140700 | 3358296845 | 4510 | 4505 | 4510 | 4505 | 86 |
| 378 | 20231213 | 140600 | 3357909210 | 4505 | 4505 | 4505 | 4505 | 149 |
| 379 | 20231213 | 140500 | 3357237965 | 4510 | 4510 | 4510 | 4510 | 1190 |
| 380 | 20231213 | 140400 | 3351871065 | 4525 | 4525 | 4525 | 4525 | 885 |
| 381 | 20231213 | 140300 | 3347866440 | 4525 | 4525 | 4525 | 4510 | 395 |
| 382 | 20231213 | 140200 | 3346079855 | 4520 | 4510 | 4520 | 4510 | 5669 |
| 383 | 20231213 | 140100 | 3320465415 | 4510 | 4510 | 4510 | 4510 | 1162 |
| 384 | 20231213 | 140000 | 3315224795 | 4510 | 4500 | 4510 | 4500 | 3195 |
| 385 | 20231213 | 135900 | 3300835990 | 4500 | 4490 | 4500 | 4490 | 826 |
| 386 | 20231213 | 135800 | 3297125315 | 4485 | 4485 | 4485 | 4485 | 513 |
| 387 | 20231213 | 135700 | 3294824510 | 4485 | 4485 | 4485 | 4485 | 10 |
| 388 | 20231213 | 135600 | 3294779660 | 4485 | 4490 | 4490 | 4485 | 255 |
| 389 | 20231213 | 135500 | 3293635960 | 4485 | 4485 | 4485 | 4485 | 27 |
| 390 | 20231213 | 135400 | 3293514865 | 4485 | 4495 | 4495 | 4485 | 1049 |
| 391 | 20231213 | 135300 | 3288804320 | 4495 | 4495 | 4495 | 4495 | 200 |
| 392 | 20231213 | 135200 | 3287905320 | 4490 | 4490 | 4495 | 4485 | 995 |
| 393 | 20231213 | 135100 | 3283435445 | 4490 | 4485 | 4490 | 4485 | 1824 |
| 394 | 20231213 | 135000 | 3275248290 | 4475 | 4480 | 4480 | 4475 | 152 |
| 395 | 20231213 | 134900 | 3274567655 | 4475 | 4470 | 4475 | 4465 | 301 |
| 396 | 20231213 | 134800 | 3273222165 | 4470 | 4470 | 4470 | 4465 | 171 |
| 397 | 20231213 | 134700 | 3272457810 | 4470 | 4470 | 4470 | 4465 | 137 |
| 398 | 20231213 | 134600 | 3271845435 | 4465 | 4470 | 4470 | 4465 | 93 |
| 399 | 20231213 | 134500 | 3271429770 | 4470 | 4465 | 4470 | 4465 | 113 |
| 400 | 20231213 | 134400 | 3270924770 | 4465 | 4470 | 4470 | 4465 | 176 |
| 401 | 20231213 | 134300 | 3270138300 | 4470 | 4460 | 4470 | 4455 | 276 |
| 402 | 20231213 | 134200 | 3268906305 | 4460 | 4455 | 4465 | 4455 | 334 |
| 403 | 20231213 | 134100 | 3267417075 | 4455 | 4460 | 4460 | 4455 | 571 |
| 404 | 20231213 | 134000 | 3264870505 | 4455 | 4450 | 4455 | 4450 | 298 |
| 405 | 20231213 | 133900 | 3263543065 | 4450 | 4450 | 4450 | 4450 | 3 |
| 406 | 20231213 | 133800 | 3263529715 | 4450 | 4450 | 4455 | 4450 | 1218 |
| 407 | 20231213 | 133700 | 3258108115 | 4450 | 4450 | 4450 | 4450 | 175 |
| 408 | 20231213 | 133600 | 3257329365 | 4455 | 4455 | 4455 | 4455 | 776 |
| 409 | 20231213 | 133500 | 3253872285 | 4455 | 4455 | 4460 | 4455 | 409 |
| 410 | 20231213 | 133400 | 3252050175 | 4455 | 4460 | 4460 | 4455 | 171 |
| 411 | 20231213 | 133300 | 3251288005 | 4455 | 4445 | 4455 | 4445 | 281 |
| 412 | 20231213 | 133200 | 3250038435 | 4445 | 4450 | 4450 | 4445 | 589 |
| 413 | 20231213 | 133100 | 3247419645 | 4460 | 4450 | 4460 | 4440 | 1396 |
| 414 | 20231213 | 133000 | 3241211360 | 4450 | 4455 | 4460 | 4445 | 5589 |
| 415 | 20231213 | 132900 | 3216327725 | 4455 | 4470 | 4470 | 4455 | 4437 |
| 416 | 20231213 | 132800 | 3196533240 | 4470 | 4475 | 4475 | 4470 | 628 |
| 417 | 20231213 | 132700 | 3193725580 | 4475 | 4480 | 4480 | 4470 | 2544 |
| 418 | 20231213 | 132600 | 3182344000 | 4480 | 4480 | 4480 | 4480 | 0 |
| 419 | 20231213 | 132500 | 3182344000 | 4480 | 4485 | 4485 | 4480 | 1955 |
| 420 | 20231213 | 132400 | 3173585595 | 4485 | 4485 | 4485 | 4485 | 42 |
| 421 | 20231213 | 132300 | 3173397225 | 4480 | 4485 | 4485 | 4480 | 8 |
| 422 | 20231213 | 132200 | 3173361360 | 4480 | 4480 | 4480 | 4480 | 191 |
| 423 | 20231213 | 132100 | 3172505680 | 4485 | 4485 | 4485 | 4485 | 2 |
| 424 | 20231213 | 132000 | 3172496710 | 4485 | 4485 | 4485 | 4485 | 1204 |
| 425 | 20231213 | 131900 | 3167096770 | 4490 | 4490 | 4490 | 4490 | 9 |
| 426 | 20231213 | 131800 | 3167056360 | 4485 | 4485 | 4485 | 4485 | 112 |
| 427 | 20231213 | 131700 | 3166554040 | 4485 | 4480 | 4485 | 4480 | 443 |
| 428 | 20231213 | 131600 | 3164568330 | 4480 | 4480 | 4480 | 4480 | 200 |
| 429 | 20231213 | 131500 | 3163672330 | 4485 | 4485 | 4485 | 4485 | 150 |
| 430 | 20231213 | 131400 | 3162999580 | 4480 | 4485 | 4485 | 4480 | 61 |
| 431 | 20231213 | 131300 | 3162726295 | 4485 | 4485 | 4485 | 4480 | 1379 |
| 432 | 20231213 | 131200 | 3156541555 | 4495 | 4490 | 4495 | 4490 | 105 |
| 433 | 20231213 | 131100 | 3156070080 | 4495 | 4495 | 4495 | 4495 | 74 |
| 434 | 20231213 | 131000 | 3155737450 | 4495 | 4490 | 4495 | 4490 | 338 |
| 435 | 20231213 | 130900 | 3154219755 | 4490 | 4485 | 4490 | 4485 | 53 |
| 436 | 20231213 | 130800 | 3153981960 | 4490 | 4480 | 4490 | 4480 | 99 |
| 437 | 20231213 | 130700 | 3153538390 | 4480 | 4480 | 4480 | 4480 | 900 |
| 438 | 20231213 | 130600 | 3149506390 | 4480 | 4490 | 4490 | 4480 | 5220 |
| 439 | 20231213 | 130500 | 3126115080 | 4485 | 4500 | 4500 | 4485 | 2700 |
| 440 | 20231213 | 130400 | 3113989670 | 4500 | 4500 | 4500 | 4500 | 11 |
| 441 | 20231213 | 130300 | 3113940170 | 4500 | 4500 | 4500 | 4500 | 1 |
| 442 | 20231213 | 130200 | 3113935670 | 4495 | 4495 | 4495 | 4490 | 21 |
| 443 | 20231213 | 130100 | 3113841295 | 4490 | 4490 | 4490 | 4485 | 735 |
| 444 | 20231213 | 130000 | 3110544615 | 4490 | 4490 | 4490 | 4490 | 0 |
| 445 | 20231213 | 125900 | 3110544615 | 4490 | 4490 | 4490 | 4490 | 42 |
| 446 | 20231213 | 125800 | 3110356035 | 4490 | 4510 | 4510 | 4490 | 59 |
| 447 | 20231213 | 125700 | 3110091105 | 4490 | 4490 | 4490 | 4490 | 0 |
| 448 | 20231213 | 125600 | 3110091105 | 4490 | 4505 | 4520 | 4490 | 2247 |
| 449 | 20231213 | 125500 | 3099979660 | 4500 | 4500 | 4500 | 4500 | 4 |
| 450 | 20231213 | 125400 | 3099961660 | 4495 | 4490 | 4495 | 4490 | 1944 |
| 451 | 20231213 | 125300 | 3091233085 | 4490 | 4490 | 4490 | 4485 | 1006 |
| 452 | 20231213 | 125200 | 3086718645 | 4485 | 4505 | 4505 | 4480 | 5210 |
| 453 | 20231213 | 125100 | 3063309875 | 4505 | 4505 | 4505 | 4505 | 50 |
| 454 | 20231213 | 125000 | 3063084625 | 4505 | 4510 | 4510 | 4505 | 2830 |
| 455 | 20231213 | 124900 | 3050329830 | 4510 | 4520 | 4525 | 4510 | 5381 |
| 456 | 20231213 | 124800 | 3025984520 | 4520 | 4520 | 4520 | 4515 | 41 |
| 457 | 20231213 | 124700 | 3025799275 | 4515 | 4515 | 4515 | 4515 | 449 |
| 458 | 20231213 | 124600 | 3023772040 | 4520 | 4520 | 4525 | 4520 | 58 |
| 459 | 20231213 | 124500 | 3023509875 | 4520 | 4520 | 4520 | 4520 | 500 |
| 460 | 20231213 | 124400 | 3021249875 | 4525 | 4525 | 4525 | 4525 | 78 |
| 461 | 20231213 | 124300 | 3020896925 | 4525 | 4525 | 4525 | 4525 | 94 |
| 462 | 20231213 | 124200 | 3020471575 | 4520 | 4520 | 4520 | 4520 | 88 |
| 463 | 20231213 | 124100 | 3020073815 | 4520 | 4520 | 4520 | 4520 | 224 |
| 464 | 20231213 | 124000 | 3019061335 | 4520 | 4520 | 4520 | 4520 | 1000 |
| 465 | 20231213 | 123900 | 3014541335 | 4520 | 4520 | 4520 | 4520 | 52 |
| 466 | 20231213 | 123800 | 3014306295 | 4520 | 4520 | 4520 | 4520 | 0 |
| 467 | 20231213 | 123700 | 3014306295 | 4520 | 4515 | 4520 | 4515 | 217 |
| 468 | 20231213 | 123600 | 3013326410 | 4515 | 4515 | 4515 | 4515 | 275 |
| 469 | 20231213 | 123500 | 3012084785 | 4510 | 4510 | 4510 | 4510 | 240 |
| 470 | 20231213 | 123400 | 3011002385 | 4510 | 4510 | 4515 | 4510 | 2116 |
| 471 | 20231213 | 123300 | 3001458770 | 4510 | 4510 | 4510 | 4510 | 36 |
| 472 | 20231213 | 123200 | 3001296410 | 4510 | 4510 | 4510 | 4510 | 18 |
| 473 | 20231213 | 123100 | 3001215230 | 4510 | 4510 | 4510 | 4510 | 48 |
| 474 | 20231213 | 123000 | 3000998750 | 4510 | 4510 | 4510 | 4510 | 15 |
| 475 | 20231213 | 122900 | 3000931100 | 4515 | 4515 | 4515 | 4515 | 0 |
| 476 | 20231213 | 122800 | 3000931100 | 4515 | 4510 | 4515 | 4510 | 1546 |
| 477 | 20231213 | 122700 | 2993958480 | 4510 | 4510 | 4510 | 4510 | 40 |
| 478 | 20231213 | 122600 | 2993778080 | 4515 | 4515 | 4515 | 4515 | 27 |
| 479 | 20231213 | 122500 | 2993656175 | 4515 | 4515 | 4515 | 4515 | 3 |
| 480 | 20231213 | 122400 | 2993642630 | 4515 | 4515 | 4515 | 4515 | 0 |
| 481 | 20231213 | 122300 | 2993642630 | 4515 | 4515 | 4515 | 4515 | 33 |
| 482 | 20231213 | 122200 | 2993493635 | 4520 | 4510 | 4520 | 4510 | 241 |
| 483 | 20231213 | 122100 | 2992406715 | 4510 | 4510 | 4510 | 4510 | 9 |
| 484 | 20231213 | 122000 | 2992366125 | 4510 | 4520 | 4520 | 4510 | 3362 |
| 485 | 20231213 | 121900 | 2977194350 | 4520 | 4525 | 4525 | 4520 | 60 |
| 486 | 20231213 | 121800 | 2976923100 | 4525 | 4525 | 4525 | 4525 | 2 |
| 487 | 20231213 | 121700 | 2976914050 | 4525 | 4525 | 4525 | 4525 | 74 |
| 488 | 20231213 | 121600 | 2976579200 | 4525 | 4525 | 4525 | 4525 | 100 |
| 489 | 20231213 | 121500 | 2976126700 | 4525 | 4530 | 4530 | 4525 | 186 |
| 490 | 20231213 | 121400 | 2975284785 | 4535 | 4535 | 4540 | 4535 | 546 |
| 491 | 20231213 | 121300 | 2972808450 | 4535 | 4530 | 4535 | 4530 | 845 |
| 492 | 20231213 | 121200 | 2968976580 | 4525 | 4525 | 4525 | 4525 | 0 |
| 493 | 20231213 | 121100 | 2968976580 | 4525 | 4525 | 4525 | 4525 | 207 |
| 494 | 20231213 | 121000 | 2968039905 | 4525 | 4525 | 4525 | 4525 | 102 |
| 495 | 20231213 | 120900 | 2967578355 | 4530 | 4530 | 4530 | 4530 | 0 |
| 496 | 20231213 | 120800 | 2967578355 | 4530 | 4530 | 4530 | 4530 | 879 |
| 497 | 20231213 | 120700 | 2963596485 | 4530 | 4520 | 4530 | 4520 | 1053 |
| 498 | 20231213 | 120600 | 2958831635 | 4510 | 4525 | 4525 | 4510 | 2876 |
| 499 | 20231213 | 120500 | 2945856710 | 4525 | 4515 | 4525 | 4515 | 12 |
| 500 | 20231213 | 120400 | 2945802510 | 4525 | 4525 | 4525 | 4525 | 5 |
| 501 | 20231213 | 120300 | 2945779885 | 4520 | 4505 | 4520 | 4505 | 4446 |
| 502 | 20231213 | 120200 | 2925735530 | 4505 | 4505 | 4505 | 4505 | 1 |
| 503 | 20231213 | 120100 | 2925731025 | 4505 | 4520 | 4520 | 4500 | 4100 |
| 504 | 20231213 | 120000 | 2907267630 | 4520 | 4520 | 4520 | 4520 | 1 |
| 505 | 20231213 | 115900 | 2907263110 | 4520 | 4530 | 4530 | 4520 | 5583 |
| 506 | 20231213 | 115800 | 2882013305 | 4525 | 4530 | 4530 | 4525 | 55 |
| 507 | 20231213 | 115700 | 2881764255 | 4530 | 4540 | 4540 | 4530 | 12 |
| 508 | 20231213 | 115600 | 2881709795 | 4540 | 4530 | 4540 | 4530 | 113 |
| 509 | 20231213 | 115500 | 2881197775 | 4530 | 4530 | 4530 | 4530 | 100 |
| 510 | 20231213 | 115400 | 2880744775 | 4530 | 4530 | 4530 | 4530 | 80 |
| 511 | 20231213 | 115300 | 2880382375 | 4530 | 4530 | 4540 | 4530 | 282 |
| 512 | 20231213 | 115200 | 2879103605 | 4530 | 4540 | 4540 | 4530 | 1920 |
| 513 | 20231213 | 115100 | 2870388915 | 4540 | 4540 | 4545 | 4540 | 4423 |
| 514 | 20231213 | 115000 | 2850308135 | 4540 | 4530 | 4540 | 4530 | 115 |
| 515 | 20231213 | 114900 | 2849787100 | 4525 | 4540 | 4545 | 4525 | 86 |
| 516 | 20231213 | 114800 | 2849396255 | 4545 | 4545 | 4545 | 4520 | 319 |
| 517 | 20231213 | 114700 | 2847951805 | 4540 | 4525 | 4540 | 4525 | 2707 |
| 518 | 20231213 | 114600 | 2835666205 | 4525 | 4510 | 4525 | 4510 | 791 |
| 519 | 20231213 | 114500 | 2832091930 | 4510 | 4500 | 4510 | 4500 | 393 |
| 520 | 20231213 | 114400 | 2830320985 | 4500 | 4485 | 4500 | 4480 | 2731 |
| 521 | 20231213 | 114300 | 2818084440 | 4480 | 4485 | 4485 | 4480 | 473 |
| 522 | 20231213 | 114200 | 2815964860 | 4485 | 4495 | 4495 | 4475 | 5294 |
| 523 | 20231213 | 114100 | 2792230915 | 4495 | 4495 | 4495 | 4495 | 525 |
| 524 | 20231213 | 114000 | 2789871040 | 4495 | 4500 | 4500 | 4495 | 725 |
| 525 | 20231213 | 113900 | 2786611165 | 4500 | 4500 | 4505 | 4500 | 1947 |
| 526 | 20231213 | 113800 | 2777849650 | 4500 | 4495 | 4500 | 4490 | 826 |
| 527 | 20231213 | 113700 | 2774138855 | 4495 | 4500 | 4500 | 4495 | 185 |
| 528 | 20231213 | 113600 | 2773306960 | 4500 | 4500 | 4505 | 4500 | 15 |
| 529 | 20231213 | 113500 | 2773239455 | 4500 | 4495 | 4500 | 4495 | 1178 |
| 530 | 20231213 | 113400 | 2767938470 | 4495 | 4495 | 4495 | 4485 | 581 |
| 531 | 20231213 | 113300 | 2765328805 | 4495 | 4490 | 4495 | 4490 | 54 |
| 532 | 20231213 | 113200 | 2765086090 | 4490 | 4490 | 4495 | 4485 | 1137 |
| 533 | 20231213 | 113100 | 2759981615 | 4485 | 4500 | 4505 | 4485 | 16754 |
| 534 | 20231213 | 113000 | 2684628245 | 4500 | 4505 | 4510 | 4500 | 1806 |
| 535 | 20231213 | 112900 | 2676494830 | 4505 | 4505 | 4510 | 4505 | 3289 |
| 536 | 20231213 | 112800 | 2661676885 | 4505 | 4510 | 4510 | 4505 | 1882 |
| 537 | 20231213 | 112700 | 2653192165 | 4515 | 4515 | 4515 | 4515 | 1146 |
| 538 | 20231213 | 112600 | 2648017975 | 4510 | 4515 | 4515 | 4510 | 553 |
| 539 | 20231213 | 112500 | 2645523200 | 4510 | 4535 | 4535 | 4510 | 1685 |
| 540 | 20231213 | 112400 | 2637899795 | 4530 | 4535 | 4540 | 4530 | 44 |
| 541 | 20231213 | 112300 | 2637700170 | 4535 | 4520 | 4535 | 4515 | 3219 |
| 542 | 20231213 | 112200 | 2623148520 | 4515 | 4520 | 4525 | 4515 | 1498 |
| 543 | 20231213 | 112100 | 2616377090 | 4525 | 4520 | 4525 | 4520 | 769 |
| 544 | 20231213 | 112000 | 2612898065 | 4525 | 4520 | 4525 | 4520 | 214 |
| 545 | 20231213 | 111900 | 2611930065 | 4520 | 4520 | 4520 | 4520 | 373 |
| 546 | 20231213 | 111800 | 2610244105 | 4520 | 4510 | 4520 | 4510 | 448 |
| 547 | 20231213 | 111700 | 2608221735 | 4510 | 4505 | 4515 | 4505 | 440 |
| 548 | 20231213 | 111600 | 2606238110 | 4500 | 4515 | 4515 | 4500 | 9073 |
| 549 | 20231213 | 111500 | 2565354350 | 4510 | 4535 | 4535 | 4510 | 10519 |
| 550 | 20231213 | 111400 | 2517831165 | 4535 | 4545 | 4550 | 4535 | 2205 |
| 551 | 20231213 | 111300 | 2507819930 | 4545 | 4555 | 4555 | 4540 | 2381 |
| 552 | 20231213 | 111200 | 2496989545 | 4555 | 4550 | 4555 | 4550 | 637 |
| 553 | 20231213 | 111100 | 2494088940 | 4560 | 4560 | 4565 | 4555 | 639 |
| 554 | 20231213 | 111000 | 2491175620 | 4565 | 4570 | 4570 | 4560 | 4449 |
| 555 | 20231213 | 110900 | 2470859305 | 4570 | 4580 | 4580 | 4570 | 3334 |
| 556 | 20231213 | 110800 | 2455614375 | 4575 | 4565 | 4575 | 4565 | 5518 |
| 557 | 20231213 | 110700 | 2430405975 | 4560 | 4560 | 4570 | 4555 | 2750 |
| 558 | 20231213 | 110600 | 2417866820 | 4570 | 4560 | 4575 | 4550 | 6222 |
| 559 | 20231213 | 110500 | 2389432595 | 4555 | 4565 | 4575 | 4555 | 5183 |
| 560 | 20231213 | 110400 | 2365785820 | 4565 | 4530 | 4575 | 4525 | 8575 |
| 561 | 20231213 | 110300 | 2326751330 | 4540 | 4545 | 4570 | 4535 | 5865 |
| 562 | 20231213 | 110200 | 2300023430 | 4550 | 4530 | 4555 | 4525 | 7691 |
| 563 | 20231213 | 110100 | 2265078700 | 4525 | 4545 | 4550 | 4525 | 10164 |
| 564 | 20231213 | 110000 | 2219007695 | 4545 | 4565 | 4565 | 4545 | 4366 |
| 565 | 20231213 | 105900 | 2199127215 | 4550 | 4555 | 4555 | 4535 | 4721 |
| 566 | 20231213 | 105800 | 2177649360 | 4550 | 4545 | 4565 | 4535 | 6932 |
| 567 | 20231213 | 105700 | 2146149060 | 4545 | 4570 | 4575 | 4540 | 15736 |
| 568 | 20231213 | 105600 | 2074473795 | 4575 | 4585 | 4590 | 4570 | 12805 |
| 569 | 20231213 | 105500 | 2015885425 | 4585 | 4570 | 4595 | 4570 | 25326 |
| 570 | 20231213 | 105400 | 1899965780 | 4570 | 4590 | 4595 | 4565 | 24516 |
| 571 | 20231213 | 105300 | 1787670850 | 4565 | 4535 | 4600 | 4525 | 64878 |
| 572 | 20231213 | 105200 | 1490181535 | 4535 | 4570 | 4595 | 4525 | 40938 |
| 573 | 20231213 | 105100 | 1303858615 | 4570 | 4480 | 4595 | 4465 | 40375 |
| 574 | 20231213 | 105000 | 1121107015 | 4480 | 4455 | 4480 | 4455 | 13245 |
| 575 | 20231213 | 104900 | 1061884785 | 4460 | 4455 | 4460 | 4450 | 2747 |
| 576 | 20231213 | 104800 | 1049646115 | 4455 | 4445 | 4455 | 4445 | 2055 |
| 577 | 20231213 | 104700 | 1040501450 | 4445 | 4445 | 4445 | 4440 | 2324 |
| 578 | 20231213 | 104600 | 1030171305 | 4440 | 4455 | 4455 | 4435 | 2406 |
| 579 | 20231213 | 104500 | 1019468180 | 4455 | 4440 | 4460 | 4440 | 13920 |
| 580 | 20231213 | 104400 | 957484875 | 4440 | 4435 | 4445 | 4435 | 1514 |
| 581 | 20231213 | 104300 | 950760470 | 4435 | 4435 | 4435 | 4430 | 888 |
| 582 | 20231213 | 104200 | 946822240 | 4435 | 4425 | 4435 | 4425 | 433 |
| 583 | 20231213 | 104100 | 944904185 | 4425 | 4440 | 4445 | 4425 | 2868 |
| 584 | 20231213 | 104000 | 932181030 | 4440 | 4435 | 4440 | 4435 | 1865 |
| 585 | 20231213 | 103900 | 923901740 | 4435 | 4415 | 4440 | 4415 | 6808 |
| 586 | 20231213 | 103800 | 893733365 | 4390 | 4390 | 4390 | 4390 | 180 |
| 587 | 20231213 | 103700 | 892943165 | 4385 | 4385 | 4420 | 4385 | 2326 |
| 588 | 20231213 | 103600 | 882679890 | 4385 | 4385 | 4385 | 4385 | 500 |
| 589 | 20231213 | 103500 | 880487390 | 4390 | 4400 | 4400 | 4390 | 308 |
| 590 | 20231213 | 103400 | 879134855 | 4420 | 4395 | 4420 | 4395 | 107 |
| 591 | 20231213 | 103300 | 878664565 | 4420 | 4405 | 4420 | 4400 | 210 |
| 592 | 20231213 | 103200 | 877739795 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 593 | 20231213 | 103100 | 873314795 | 4430 | 4400 | 4430 | 4400 | 13531 |
| 594 | 20231213 | 103000 | 813765545 | 4395 | 4400 | 4400 | 4395 | 387 |
| 595 | 20231213 | 102900 | 812063220 | 4400 | 4395 | 4400 | 4395 | 462 |
| 596 | 20231213 | 102800 | 810031130 | 4400 | 4390 | 4400 | 4380 | 377 |
| 597 | 20231213 | 102700 | 808375535 | 4395 | 4395 | 4395 | 4380 | 348 |
| 598 | 20231213 | 102600 | 806849615 | 4400 | 4400 | 4400 | 4385 | 3560 |
| 599 | 20231213 | 102500 | 791225440 | 4400 | 4395 | 4400 | 4390 | 6020 |
| 600 | 20231213 | 102400 | 764744850 | 4395 | 4415 | 4420 | 4390 | 2123 |
| 601 | 20231213 | 102300 | 755399345 | 4420 | 4425 | 4435 | 4420 | 3531 |
| 602 | 20231213 | 102200 | 739756805 | 4425 | 4420 | 4425 | 4410 | 2021 |
| 603 | 20231213 | 102100 | 730822610 | 4425 | 4420 | 4425 | 4410 | 1093 |
| 604 | 20231213 | 102000 | 725991525 | 4420 | 4410 | 4420 | 4410 | 773 |
| 605 | 20231213 | 101900 | 722581965 | 4405 | 4410 | 4410 | 4405 | 744 |
| 606 | 20231213 | 101800 | 719304375 | 4410 | 4410 | 4410 | 4410 | 544 |
| 607 | 20231213 | 101700 | 716905335 | 4410 | 4400 | 4410 | 4390 | 2146 |
| 608 | 20231213 | 101600 | 707443385 | 4400 | 4395 | 4400 | 4395 | 2 |
| 609 | 20231213 | 101500 | 707434590 | 4405 | 4405 | 4405 | 4405 | 88 |
| 610 | 20231213 | 101400 | 707046950 | 4400 | 4390 | 4400 | 4390 | 2449 |
| 611 | 20231213 | 101300 | 696275890 | 4395 | 4385 | 4395 | 4385 | 876 |
| 612 | 20231213 | 101200 | 692433365 | 4385 | 4380 | 4385 | 4380 | 69 |
| 613 | 20231213 | 101100 | 692131140 | 4380 | 4360 | 4380 | 4355 | 290 |
| 614 | 20231213 | 101000 | 690865515 | 4350 | 4375 | 4375 | 4350 | 140 |
| 615 | 20231213 | 100900 | 690255145 | 4375 | 4365 | 4375 | 4355 | 320 |
| 616 | 20231213 | 100800 | 688860205 | 4375 | 4350 | 4375 | 4350 | 9031 |
| 617 | 20231213 | 100700 | 649575280 | 4350 | 4390 | 4395 | 4350 | 11105 |
| 618 | 20231213 | 100600 | 601181565 | 4390 | 4390 | 4390 | 4390 | 501 |
| 619 | 20231213 | 100500 | 598982175 | 4390 | 4370 | 4390 | 4370 | 250 |
| 620 | 20231213 | 100400 | 597888185 | 4370 | 4375 | 4380 | 4370 | 629 |
| 621 | 20231213 | 100300 | 595137945 | 4380 | 4370 | 4380 | 4365 | 118 |
| 622 | 20231213 | 100200 | 594621790 | 4360 | 4365 | 4365 | 4360 | 112 |
| 623 | 20231213 | 100100 | 594133320 | 4365 | 4365 | 4365 | 4365 | 532 |
| 624 | 20231213 | 100000 | 591811140 | 4365 | 4365 | 4365 | 4365 | 1465 |
| 625 | 20231213 | 095900 | 585416415 | 4370 | 4370 | 4370 | 4365 | 1413 |
| 626 | 20231213 | 095800 | 579247760 | 4380 | 4370 | 4385 | 4370 | 1003 |
| 627 | 20231213 | 095700 | 574859625 | 4370 | 4370 | 4370 | 4370 | 675 |
| 628 | 20231213 | 095600 | 571909875 | 4370 | 4375 | 4375 | 4370 | 503 |
| 629 | 20231213 | 095500 | 569711755 | 4375 | 4385 | 4400 | 4375 | 3302 |
| 630 | 20231213 | 095400 | 555251775 | 4385 | 4385 | 4385 | 4385 | 25 |
| 631 | 20231213 | 095300 | 555142150 | 4385 | 4385 | 4385 | 4385 | 0 |
| 632 | 20231213 | 095200 | 555142150 | 4385 | 4390 | 4390 | 4385 | 513 |
| 633 | 20231213 | 095100 | 552890130 | 4420 | 4390 | 4420 | 4390 | 150 |
| 634 | 20231213 | 095000 | 552231600 | 4390 | 4375 | 4390 | 4375 | 1664 |
| 635 | 20231213 | 094900 | 544943705 | 4375 | 4375 | 4375 | 4375 | 356 |
| 636 | 20231213 | 094800 | 543386205 | 4375 | 4380 | 4380 | 4375 | 1388 |
| 637 | 20231213 | 094700 | 537313680 | 4370 | 4395 | 4395 | 4370 | 9515 |
| 638 | 20231213 | 094600 | 495618180 | 4395 | 4400 | 4400 | 4395 | 669 |
| 639 | 20231213 | 094500 | 492677255 | 4400 | 4400 | 4400 | 4400 | 201 |
| 640 | 20231213 | 094400 | 491792855 | 4400 | 4395 | 4400 | 4395 | 505 |
| 641 | 20231213 | 094300 | 489573355 | 4395 | 4400 | 4405 | 4395 | 148 |
| 642 | 20231213 | 094200 | 488922010 | 4400 | 4425 | 4425 | 4395 | 4844 |
| 643 | 20231213 | 094100 | 467587070 | 4425 | 4410 | 4425 | 4405 | 294 |
| 644 | 20231213 | 094000 | 466290680 | 4425 | 4415 | 4430 | 4405 | 201 |
| 645 | 20231213 | 093900 | 465402350 | 4430 | 4410 | 4430 | 4410 | 3223 |
| 646 | 20231213 | 093800 | 451173145 | 4415 | 4415 | 4430 | 4400 | 2096 |
| 647 | 20231213 | 093700 | 441934600 | 4435 | 4440 | 4440 | 4420 | 1143 |
| 648 | 20231213 | 093600 | 436876595 | 4440 | 4430 | 4440 | 4425 | 3784 |
| 649 | 20231213 | 093500 | 420092380 | 4435 | 4415 | 4435 | 4415 | 5919 |
| 650 | 20231213 | 093400 | 393904030 | 4415 | 4415 | 4420 | 4405 | 5055 |
| 651 | 20231213 | 093300 | 371618310 | 4420 | 4415 | 4420 | 4415 | 2679 |
| 652 | 20231213 | 093200 | 359788800 | 4405 | 4415 | 4420 | 4405 | 902 |
| 653 | 20231213 | 093100 | 355809935 | 4415 | 4410 | 4420 | 4410 | 223 |
| 654 | 20231213 | 093000 | 354825445 | 4410 | 4410 | 4410 | 4400 | 1197 |
| 655 | 20231213 | 092900 | 349552145 | 4405 | 4390 | 4405 | 4385 | 2573 |
| 656 | 20231213 | 092800 | 338221115 | 4400 | 4385 | 4400 | 4380 | 204 |
| 657 | 20231213 | 092700 | 337326540 | 4385 | 4390 | 4390 | 4380 | 357 |
| 658 | 20231213 | 092600 | 335762730 | 4380 | 4390 | 4395 | 4375 | 2667 |
| 659 | 20231213 | 092500 | 324064465 | 4400 | 4400 | 4400 | 4390 | 955 |
| 660 | 20231213 | 092400 | 319864965 | 4395 | 4380 | 4400 | 4375 | 4625 |
| 661 | 20231213 | 092300 | 299574690 | 4380 | 4380 | 4385 | 4380 | 265 |
| 662 | 20231213 | 092200 | 298413940 | 4380 | 4385 | 4385 | 4375 | 1841 |
| 663 | 20231213 | 092100 | 290352225 | 4390 | 4385 | 4390 | 4380 | 420 |
| 664 | 20231213 | 092000 | 288512350 | 4380 | 4390 | 4390 | 4380 | 988 |
| 665 | 20231213 | 091900 | 284183315 | 4390 | 4390 | 4390 | 4380 | 1695 |
| 666 | 20231213 | 091800 | 276746995 | 4400 | 4400 | 4400 | 4390 | 380 |
| 667 | 20231213 | 091700 | 275075900 | 4400 | 4410 | 4425 | 4400 | 2022 |
| 668 | 20231213 | 091600 | 266172195 | 4425 | 4405 | 4425 | 4400 | 1014 |
| 669 | 20231213 | 091500 | 261697965 | 4400 | 4405 | 4410 | 4400 | 51 |
| 670 | 20231213 | 091400 | 261473295 | 4405 | 4415 | 4415 | 4400 | 569 |
| 671 | 20231213 | 091300 | 258966885 | 4405 | 4420 | 4420 | 4395 | 701 |
| 672 | 20231213 | 091200 | 255880850 | 4425 | 4395 | 4425 | 4395 | 2723 |
| 673 | 20231213 | 091100 | 243891455 | 4385 | 4375 | 4385 | 4375 | 1083 |
| 674 | 20231213 | 091000 | 239151020 | 4385 | 4390 | 4395 | 4375 | 2815 |
| 675 | 20231213 | 090900 | 226809045 | 4390 | 4395 | 4395 | 4390 | 1881 |
| 676 | 20231213 | 090800 | 218551440 | 4395 | 4395 | 4395 | 4395 | 98 |
| 677 | 20231213 | 090700 | 218120730 | 4390 | 4395 | 4400 | 4390 | 1331 |
| 678 | 20231213 | 090600 | 212275730 | 4395 | 4400 | 4400 | 4395 | 611 |
| 679 | 20231213 | 090500 | 209589835 | 4400 | 4400 | 4405 | 4380 | 1837 |
| 680 | 20231213 | 090400 | 201526680 | 4395 | 4395 | 4400 | 4360 | 6196 |
| 681 | 20231213 | 090300 | 174333450 | 4395 | 4435 | 4435 | 4390 | 7752 |
| 682 | 20231213 | 090200 | 140137965 | 4435 | 4420 | 4455 | 4420 | 5345 |
| 683 | 20231213 | 090100 | 116453430 | 4420 | 4405 | 4435 | 4395 | 9332 |
| 684 | 20231213 | 090000 | 75259980 | 4400 | 4350 | 4400 | 4350 | 17235 |