32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 3 | 20231213 | 200000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20231213 | 195900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20231213 | 195800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20231213 | 195700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20231213 | 195600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20231213 | 195500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20231213 | 195400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20231213 | 195300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20231213 | 195200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20231213 | 195100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20231213 | 195000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20231213 | 194900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20231213 | 194800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20231213 | 194700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20231213 | 194600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20231213 | 194500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20231213 | 194400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20231213 | 194300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20231213 | 194200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20231213 | 194100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20231213 | 194000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20231213 | 193900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20231213 | 193800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20231213 | 193700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20231213 | 193600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20231213 | 193500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20231213 | 193400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20231213 | 193300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20231213 | 193200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20231213 | 193100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 33 | 20231213 | 193000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20231213 | 192900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20231213 | 192800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20231213 | 192700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20231213 | 192600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20231213 | 192500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20231213 | 192400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20231213 | 192300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20231213 | 192200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20231213 | 192100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20231213 | 192000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20231213 | 191900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20231213 | 191800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20231213 | 191700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20231213 | 191600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20231213 | 191500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20231213 | 191400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20231213 | 191300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20231213 | 191200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20231213 | 191100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20231213 | 191000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20231213 | 190900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20231213 | 190800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20231213 | 190700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20231213 | 190600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20231213 | 190500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20231213 | 190400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20231213 | 190300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20231213 | 190200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20231213 | 190100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 63 | 20231213 | 190000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20231213 | 185900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20231213 | 185800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20231213 | 185700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20231213 | 185600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20231213 | 185500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20231213 | 185400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20231213 | 185300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20231213 | 185200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20231213 | 185100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20231213 | 185000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20231213 | 184900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20231213 | 184800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20231213 | 184700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20231213 | 184600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20231213 | 184500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20231213 | 184400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20231213 | 184300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20231213 | 184200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20231213 | 184100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20231213 | 184000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20231213 | 183900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20231213 | 183800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20231213 | 183700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20231213 | 183600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20231213 | 183500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20231213 | 183400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20231213 | 183300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20231213 | 183200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20231213 | 183100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 93 | 20231213 | 183000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20231213 | 182900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20231213 | 182800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20231213 | 182700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20231213 | 182600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20231213 | 182500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20231213 | 182400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20231213 | 182300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20231213 | 182200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20231213 | 182100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20231213 | 182000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20231213 | 181900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20231213 | 181800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20231213 | 181700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20231213 | 181600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20231213 | 181500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20231213 | 181400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20231213 | 181300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20231213 | 181200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20231213 | 181100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20231213 | 181000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20231213 | 180900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20231213 | 180800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20231213 | 180700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20231213 | 180600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20231213 | 180500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20231213 | 180400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20231213 | 180300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20231213 | 180200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20231213 | 180100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 123 | 20231213 | 180000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20231213 | 175900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20231213 | 175800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20231213 | 175700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20231213 | 175600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20231213 | 175500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20231213 | 175400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20231213 | 175300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20231213 | 175200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20231213 | 175100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20231213 | 175000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20231213 | 174900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20231213 | 174800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20231213 | 174700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20231213 | 174600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20231213 | 174500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20231213 | 174400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20231213 | 174300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20231213 | 174200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20231213 | 174100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20231213 | 174000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20231213 | 173900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20231213 | 173800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20231213 | 173700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20231213 | 173600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20231213 | 173500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20231213 | 173400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20231213 | 173300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20231213 | 173200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20231213 | 173100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 153 | 20231213 | 173000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20231213 | 172900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20231213 | 172800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20231213 | 172700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20231213 | 172600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20231213 | 172500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20231213 | 172400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20231213 | 172300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20231213 | 172200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20231213 | 172100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20231213 | 172000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20231213 | 171900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20231213 | 171800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20231213 | 171700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20231213 | 171600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20231213 | 171500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20231213 | 171400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20231213 | 171300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20231213 | 171200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20231213 | 171100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20231213 | 171000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20231213 | 170900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20231213 | 170800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20231213 | 170700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20231213 | 170600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20231213 | 170500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20231213 | 170400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20231213 | 170300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20231213 | 170200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20231213 | 170100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 183 | 20231213 | 170000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20231213 | 165900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231213 | 165800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231213 | 165700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231213 | 165600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231213 | 165500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231213 | 165400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231213 | 165300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231213 | 165200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231213 | 165100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20231213 | 165000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20231213 | 164900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20231213 | 164800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20231213 | 164700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20231213 | 164600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20231213 | 164500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20231213 | 164400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20231213 | 164300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20231213 | 164200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20231213 | 164100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20231213 | 164000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20231213 | 163900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20231213 | 163800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20231213 | 163700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20231213 | 163600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20231213 | 163500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20231213 | 163400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20231213 | 163300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20231213 | 163200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20231213 | 163100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 213 | 20231213 | 163000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20231213 | 162900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20231213 | 162800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20231213 | 162700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20231213 | 162600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20231213 | 162500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20231213 | 162400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20231213 | 162300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20231213 | 162200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20231213 | 162100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20231213 | 162000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20231213 | 161900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20231213 | 161800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 226 | 20231213 | 161700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 227 | 20231213 | 161600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 228 | 20231213 | 161500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 229 | 20231213 | 161400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 230 | 20231213 | 161300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 231 | 20231213 | 161200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 232 | 20231213 | 161100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 233 | 20231213 | 161000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 234 | 20231213 | 160900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 235 | 20231213 | 160800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 236 | 20231213 | 160700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 237 | 20231213 | 160600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 238 | 20231213 | 160500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 239 | 20231213 | 160400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 240 | 20231213 | 160300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 241 | 20231213 | 160200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 242 | 20231213 | 160100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 243 | 20231213 | 160000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 244 | 20231213 | 155900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 245 | 20231213 | 155800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 246 | 20231213 | 155700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 247 | 20231213 | 155600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 248 | 20231213 | 155500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 249 | 20231213 | 155400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 250 | 20231213 | 155300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 251 | 20231213 | 155200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 252 | 20231213 | 155100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 253 | 20231213 | 155000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 254 | 20231213 | 154900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 255 | 20231213 | 154800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 256 | 20231213 | 154700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 257 | 20231213 | 154600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 258 | 20231213 | 154500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 259 | 20231213 | 154400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 260 | 20231213 | 154300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 261 | 20231213 | 154200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 262 | 20231213 | 154100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 263 | 20231213 | 154000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 264 | 20231213 | 153900 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 265 | 20231213 | 153800 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 266 | 20231213 | 153700 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 267 | 20231213 | 153600 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 268 | 20231213 | 153500 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 269 | 20231213 | 153400 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 270 | 20231213 | 153300 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 271 | 20231213 | 153200 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 0 |
| 272 | 20231213 | 153100 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 273 | 20231213 | 153000 | 1339805775 | 4550 | 4550 | 4550 | 4550 | 13665 |
| 274 | 20231213 | 152900 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 275 | 20231213 | 152800 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 276 | 20231213 | 152700 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 277 | 20231213 | 152600 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 278 | 20231213 | 152500 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 279 | 20231213 | 152400 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 280 | 20231213 | 152300 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 281 | 20231213 | 152200 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 282 | 20231213 | 152100 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 283 | 20231213 | 152000 | 1277630025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 284 | 20231213 | 151900 | 1277630025 | 4590 | 4555 | 4590 | 4555 | 1679 |
| 285 | 20231213 | 151800 | 1269960410 | 4555 | 4555 | 4555 | 4555 | 169 |
| 286 | 20231213 | 151700 | 1269190615 | 4555 | 4555 | 4565 | 4555 | 2201 |
| 287 | 20231213 | 151600 | 1259164570 | 4555 | 4550 | 4555 | 4550 | 829 |
| 288 | 20231213 | 151500 | 1255392115 | 4555 | 4575 | 4580 | 4555 | 429 |
| 289 | 20231213 | 151400 | 1253432425 | 4575 | 4565 | 4580 | 4565 | 314 |
| 290 | 20231213 | 151300 | 1251997390 | 4570 | 4570 | 4575 | 4560 | 537 |
| 291 | 20231213 | 151200 | 1249547120 | 4570 | 4570 | 4570 | 4570 | 139 |
| 292 | 20231213 | 151100 | 1248911890 | 4570 | 4575 | 4575 | 4570 | 73 |
| 293 | 20231213 | 151000 | 1248578260 | 4575 | 4575 | 4575 | 4560 | 1937 |
| 294 | 20231213 | 150900 | 1239741220 | 4575 | 4575 | 4575 | 4575 | 107 |
| 295 | 20231213 | 150800 | 1239251695 | 4575 | 4575 | 4575 | 4560 | 747 |
| 296 | 20231213 | 150700 | 1235844805 | 4575 | 4575 | 4575 | 4570 | 108 |
| 297 | 20231213 | 150600 | 1235351045 | 4570 | 4575 | 4575 | 4570 | 105 |
| 298 | 20231213 | 150500 | 1234871005 | 4575 | 4565 | 4575 | 4565 | 38 |
| 299 | 20231213 | 150400 | 1234697385 | 4565 | 4565 | 4565 | 4565 | 39 |
| 300 | 20231213 | 150300 | 1234519350 | 4560 | 4560 | 4560 | 4560 | 195 |
| 301 | 20231213 | 150200 | 1233630150 | 4565 | 4560 | 4565 | 4560 | 621 |
| 302 | 20231213 | 150100 | 1230795665 | 4560 | 4560 | 4560 | 4560 | 39 |
| 303 | 20231213 | 150000 | 1230617825 | 4555 | 4555 | 4555 | 4555 | 686 |
| 304 | 20231213 | 145900 | 1227493095 | 4560 | 4570 | 4575 | 4555 | 853 |
| 305 | 20231213 | 145800 | 1223604755 | 4575 | 4570 | 4580 | 4570 | 75 |
| 306 | 20231213 | 145700 | 1223261680 | 4565 | 4575 | 4575 | 4565 | 615 |
| 307 | 20231213 | 145600 | 1220453305 | 4580 | 4575 | 4580 | 4575 | 159 |
| 308 | 20231213 | 145500 | 1219725385 | 4575 | 4565 | 4575 | 4565 | 969 |
| 309 | 20231213 | 145400 | 1215297010 | 4570 | 4560 | 4570 | 4555 | 1177 |
| 310 | 20231213 | 145300 | 1209927360 | 4565 | 4550 | 4565 | 4550 | 1545 |
| 311 | 20231213 | 145200 | 1202890055 | 4555 | 4555 | 4570 | 4545 | 877 |
| 312 | 20231213 | 145100 | 1198896720 | 4555 | 4550 | 4560 | 4550 | 1246 |
| 313 | 20231213 | 145000 | 1193222110 | 4545 | 4560 | 4560 | 4545 | 2676 |
| 314 | 20231213 | 144900 | 1181043065 | 4560 | 4560 | 4565 | 4560 | 222 |
| 315 | 20231213 | 144800 | 1180030645 | 4555 | 4565 | 4570 | 4555 | 115 |
| 316 | 20231213 | 144700 | 1179506385 | 4565 | 4575 | 4575 | 4565 | 43 |
| 317 | 20231213 | 144600 | 1179309790 | 4575 | 4555 | 4575 | 4550 | 544 |
| 318 | 20231213 | 144500 | 1176829615 | 4555 | 4555 | 4560 | 4550 | 1060 |
| 319 | 20231213 | 144400 | 1172001315 | 4555 | 4555 | 4555 | 4550 | 2050 |
| 320 | 20231213 | 144300 | 1162673565 | 4555 | 4555 | 4555 | 4555 | 333 |
| 321 | 20231213 | 144200 | 1161156750 | 4555 | 4550 | 4555 | 4550 | 156 |
| 322 | 20231213 | 144100 | 1160446750 | 4555 | 4560 | 4560 | 4550 | 3173 |
| 323 | 20231213 | 144000 | 1146007795 | 4560 | 4560 | 4565 | 4555 | 114 |
| 324 | 20231213 | 143900 | 1145488215 | 4560 | 4565 | 4565 | 4555 | 321 |
| 325 | 20231213 | 143800 | 1144024985 | 4565 | 4555 | 4570 | 4555 | 781 |
| 326 | 20231213 | 143700 | 1140465955 | 4550 | 4555 | 4555 | 4550 | 151 |
| 327 | 20231213 | 143600 | 1139778695 | 4555 | 4550 | 4555 | 4550 | 945 |
| 328 | 20231213 | 143500 | 1135477720 | 4555 | 4555 | 4555 | 4550 | 421 |
| 329 | 20231213 | 143400 | 1133561960 | 4555 | 4555 | 4555 | 4555 | 56 |
| 330 | 20231213 | 143300 | 1133306880 | 4550 | 4555 | 4560 | 4550 | 1041 |
| 331 | 20231213 | 143200 | 1128567525 | 4555 | 4555 | 4555 | 4550 | 397 |
| 332 | 20231213 | 143100 | 1126760285 | 4565 | 4565 | 4565 | 4550 | 1040 |
| 333 | 20231213 | 143000 | 1122024365 | 4555 | 4555 | 4555 | 4550 | 1160 |
| 334 | 20231213 | 142900 | 1116741065 | 4555 | 4550 | 4555 | 4550 | 3038 |
| 335 | 20231213 | 142800 | 1102917975 | 4555 | 4555 | 4555 | 4555 | 409 |
| 336 | 20231213 | 142700 | 1101054980 | 4555 | 4555 | 4555 | 4555 | 39 |
| 337 | 20231213 | 142600 | 1100877335 | 4555 | 4555 | 4555 | 4550 | 218 |
| 338 | 20231213 | 142500 | 1099884845 | 4555 | 4555 | 4555 | 4555 | 191 |
| 339 | 20231213 | 142400 | 1099014840 | 4555 | 4555 | 4555 | 4555 | 42 |
| 340 | 20231213 | 142300 | 1098823530 | 4560 | 4565 | 4565 | 4550 | 834 |
| 341 | 20231213 | 142200 | 1095027615 | 4555 | 4560 | 4565 | 4555 | 390 |
| 342 | 20231213 | 142100 | 1093250180 | 4565 | 4555 | 4565 | 4555 | 122 |
| 343 | 20231213 | 142000 | 1092694045 | 4560 | 4560 | 4560 | 4555 | 175 |
| 344 | 20231213 | 141900 | 1091896730 | 4560 | 4560 | 4560 | 4555 | 170 |
| 345 | 20231213 | 141800 | 1091121535 | 4565 | 4570 | 4570 | 4560 | 225 |
| 346 | 20231213 | 141700 | 1090095340 | 4570 | 4565 | 4570 | 4565 | 348 |
| 347 | 20231213 | 141600 | 1088506625 | 4565 | 4570 | 4570 | 4560 | 255 |
| 348 | 20231213 | 141500 | 1087342510 | 4565 | 4580 | 4580 | 4565 | 175 |
| 349 | 20231213 | 141400 | 1086543065 | 4565 | 4555 | 4590 | 4555 | 1448 |
| 350 | 20231213 | 141300 | 1079944280 | 4555 | 4555 | 4555 | 4555 | 174 |
| 351 | 20231213 | 141200 | 1079151710 | 4550 | 4550 | 4550 | 4550 | 535 |
| 352 | 20231213 | 141100 | 1076717460 | 4550 | 4555 | 4555 | 4550 | 288 |
| 353 | 20231213 | 141000 | 1075406965 | 4555 | 4555 | 4555 | 4555 | 174 |
| 354 | 20231213 | 140900 | 1074614395 | 4555 | 4550 | 4555 | 4550 | 54 |
| 355 | 20231213 | 140800 | 1074368575 | 4550 | 4550 | 4555 | 4550 | 223 |
| 356 | 20231213 | 140700 | 1073353835 | 4550 | 4555 | 4555 | 4550 | 648 |
| 357 | 20231213 | 140600 | 1070403310 | 4555 | 4550 | 4555 | 4550 | 1675 |
| 358 | 20231213 | 140500 | 1062780425 | 4550 | 4560 | 4560 | 4550 | 1447 |
| 359 | 20231213 | 140400 | 1056188470 | 4560 | 4555 | 4560 | 4555 | 398 |
| 360 | 20231213 | 140300 | 1054375390 | 4560 | 4555 | 4560 | 4555 | 318 |
| 361 | 20231213 | 140200 | 1052925670 | 4565 | 4555 | 4565 | 4555 | 1253 |
| 362 | 20231213 | 140100 | 1047214855 | 4555 | 4560 | 4565 | 4555 | 4376 |
| 363 | 20231213 | 140000 | 1027265000 | 4565 | 4565 | 4565 | 4560 | 112 |
| 364 | 20231213 | 135900 | 1026754075 | 4565 | 4565 | 4565 | 4560 | 304 |
| 365 | 20231213 | 135800 | 1025367000 | 4570 | 4575 | 4575 | 4565 | 10489 |
| 366 | 20231213 | 135700 | 977432435 | 4575 | 4580 | 4580 | 4570 | 683 |
| 367 | 20231213 | 135600 | 974307620 | 4580 | 4575 | 4580 | 4570 | 244 |
| 368 | 20231213 | 135500 | 973191575 | 4575 | 4575 | 4575 | 4575 | 302 |
| 369 | 20231213 | 135400 | 971809925 | 4575 | 4575 | 4575 | 4570 | 2246 |
| 370 | 20231213 | 135300 | 961545510 | 4575 | 4575 | 4580 | 4570 | 1265 |
| 371 | 20231213 | 135200 | 955763395 | 4580 | 4580 | 4580 | 4570 | 175 |
| 372 | 20231213 | 135100 | 954963265 | 4580 | 4585 | 4585 | 4580 | 187 |
| 373 | 20231213 | 135000 | 954105880 | 4585 | 4575 | 4585 | 4575 | 460 |
| 374 | 20231213 | 134900 | 952000935 | 4580 | 4580 | 4580 | 4570 | 134 |
| 375 | 20231213 | 134800 | 951387810 | 4580 | 4580 | 4580 | 4580 | 253 |
| 376 | 20231213 | 134700 | 950229070 | 4585 | 4585 | 4590 | 4580 | 341 |
| 377 | 20231213 | 134600 | 948666300 | 4585 | 4580 | 4590 | 4580 | 263 |
| 378 | 20231213 | 134500 | 947461495 | 4580 | 4580 | 4580 | 4575 | 248 |
| 379 | 20231213 | 134400 | 946326740 | 4590 | 4595 | 4595 | 4580 | 925 |
| 380 | 20231213 | 134300 | 942089890 | 4595 | 4580 | 4600 | 4575 | 492 |
| 381 | 20231213 | 134200 | 939834960 | 4580 | 4575 | 4580 | 4570 | 135 |
| 382 | 20231213 | 134100 | 939217515 | 4570 | 4565 | 4570 | 4560 | 223 |
| 383 | 20231213 | 134000 | 938200180 | 4565 | 4570 | 4570 | 4560 | 197 |
| 384 | 20231213 | 133900 | 937301365 | 4570 | 4575 | 4575 | 4570 | 57 |
| 385 | 20231213 | 133800 | 937040720 | 4580 | 4580 | 4585 | 4575 | 400 |
| 386 | 20231213 | 133700 | 935209540 | 4580 | 4570 | 4580 | 4570 | 362 |
| 387 | 20231213 | 133600 | 933554240 | 4570 | 4570 | 4570 | 4565 | 388 |
| 388 | 20231213 | 133500 | 931782520 | 4565 | 4565 | 4565 | 4560 | 268 |
| 389 | 20231213 | 133400 | 930560210 | 4565 | 4560 | 4565 | 4560 | 122 |
| 390 | 20231213 | 133300 | 930003765 | 4560 | 4565 | 4575 | 4560 | 114 |
| 391 | 20231213 | 133200 | 929483260 | 4565 | 4575 | 4585 | 4565 | 685 |
| 392 | 20231213 | 133100 | 926353840 | 4575 | 4580 | 4580 | 4565 | 345 |
| 393 | 20231213 | 133000 | 924777145 | 4580 | 4560 | 4580 | 4555 | 293 |
| 394 | 20231213 | 132900 | 923441035 | 4555 | 4580 | 4580 | 4555 | 482 |
| 395 | 20231213 | 132800 | 921243535 | 4580 | 4565 | 4580 | 4565 | 275 |
| 396 | 20231213 | 132700 | 919986575 | 4565 | 4560 | 4570 | 4560 | 296 |
| 397 | 20231213 | 132600 | 918635635 | 4555 | 4560 | 4570 | 4555 | 355 |
| 398 | 20231213 | 132500 | 917018195 | 4560 | 4565 | 4565 | 4560 | 38 |
| 399 | 20231213 | 132400 | 916844815 | 4560 | 4555 | 4560 | 4555 | 389 |
| 400 | 20231213 | 132300 | 915072080 | 4565 | 4560 | 4565 | 4560 | 92 |
| 401 | 20231213 | 132200 | 914652355 | 4560 | 4555 | 4560 | 4555 | 476 |
| 402 | 20231213 | 132100 | 912482480 | 4560 | 4565 | 4565 | 4555 | 259 |
| 403 | 20231213 | 132000 | 911301700 | 4565 | 4565 | 4570 | 4565 | 2367 |
| 404 | 20231213 | 131900 | 900496155 | 4565 | 4575 | 4575 | 4565 | 476 |
| 405 | 20231213 | 131800 | 898322130 | 4575 | 4560 | 4575 | 4560 | 2413 |
| 406 | 20231213 | 131700 | 887316825 | 4560 | 4565 | 4565 | 4555 | 177 |
| 407 | 20231213 | 131600 | 886510380 | 4565 | 4560 | 4565 | 4560 | 181 |
| 408 | 20231213 | 131500 | 885684970 | 4565 | 4555 | 4565 | 4555 | 339 |
| 409 | 20231213 | 131400 | 884140535 | 4560 | 4565 | 4570 | 4555 | 204 |
| 410 | 20231213 | 131300 | 883209750 | 4570 | 4570 | 4570 | 4570 | 47 |
| 411 | 20231213 | 131200 | 882994960 | 4570 | 4580 | 4580 | 4570 | 297 |
| 412 | 20231213 | 131100 | 881636770 | 4585 | 4580 | 4585 | 4580 | 39 |
| 413 | 20231213 | 131000 | 881457960 | 4580 | 4580 | 4590 | 4580 | 179 |
| 414 | 20231213 | 130900 | 880637845 | 4575 | 4575 | 4575 | 4570 | 519 |
| 415 | 20231213 | 130800 | 878264360 | 4570 | 4570 | 4575 | 4570 | 1134 |
| 416 | 20231213 | 130700 | 873081565 | 4570 | 4560 | 4570 | 4560 | 1798 |
| 417 | 20231213 | 130600 | 864874070 | 4560 | 4560 | 4560 | 4555 | 1566 |
| 418 | 20231213 | 130500 | 857740370 | 4560 | 4560 | 4570 | 4555 | 315 |
| 419 | 20231213 | 130400 | 856302205 | 4565 | 4555 | 4565 | 4550 | 2285 |
| 420 | 20231213 | 130300 | 845898660 | 4565 | 4570 | 4570 | 4555 | 390 |
| 421 | 20231213 | 130200 | 844121320 | 4570 | 4565 | 4570 | 4560 | 452 |
| 422 | 20231213 | 130100 | 842058380 | 4560 | 4560 | 4570 | 4560 | 3941 |
| 423 | 20231213 | 130000 | 824087220 | 4555 | 4560 | 4560 | 4555 | 352 |
| 424 | 20231213 | 125900 | 822483660 | 4560 | 4560 | 4560 | 4560 | 53 |
| 425 | 20231213 | 125800 | 822241980 | 4555 | 4560 | 4560 | 4555 | 1031 |
| 426 | 20231213 | 125700 | 817542620 | 4560 | 4560 | 4560 | 4560 | 44 |
| 427 | 20231213 | 125600 | 817341980 | 4560 | 4555 | 4560 | 4550 | 428 |
| 428 | 20231213 | 125500 | 815391745 | 4560 | 4560 | 4560 | 4560 | 141 |
| 429 | 20231213 | 125400 | 814748785 | 4560 | 4585 | 4585 | 4555 | 7981 |
| 430 | 20231213 | 125300 | 778311790 | 4585 | 4595 | 4595 | 4580 | 595 |
| 431 | 20231213 | 125200 | 775585600 | 4595 | 4585 | 4595 | 4585 | 897 |
| 432 | 20231213 | 125100 | 771472675 | 4580 | 4590 | 4590 | 4575 | 1612 |
| 433 | 20231213 | 125000 | 764093450 | 4590 | 4600 | 4600 | 4575 | 17684 |
| 434 | 20231213 | 124900 | 682963705 | 4600 | 4600 | 4600 | 4600 | 38 |
| 435 | 20231213 | 124800 | 682788905 | 4600 | 4595 | 4600 | 4595 | 1457 |
| 436 | 20231213 | 124700 | 676092705 | 4600 | 4600 | 4600 | 4600 | 174 |
| 437 | 20231213 | 124600 | 675292305 | 4600 | 4600 | 4600 | 4595 | 1210 |
| 438 | 20231213 | 124500 | 669731960 | 4600 | 4600 | 4600 | 4600 | 58 |
| 439 | 20231213 | 124400 | 669465160 | 4600 | 4600 | 4600 | 4600 | 176 |
| 440 | 20231213 | 124300 | 668655560 | 4600 | 4605 | 4605 | 4595 | 7682 |
| 441 | 20231213 | 124200 | 633323350 | 4600 | 4605 | 4610 | 4600 | 672 |
| 442 | 20231213 | 124100 | 630229690 | 4605 | 4605 | 4605 | 4605 | 177 |
| 443 | 20231213 | 124000 | 629414605 | 4605 | 4605 | 4605 | 4600 | 42 |
| 444 | 20231213 | 123900 | 629221205 | 4605 | 4610 | 4610 | 4605 | 183 |
| 445 | 20231213 | 123800 | 628378295 | 4610 | 4605 | 4610 | 4605 | 104 |
| 446 | 20231213 | 123700 | 627899215 | 4610 | 4610 | 4610 | 4605 | 705 |
| 447 | 20231213 | 123600 | 624651665 | 4610 | 4605 | 4615 | 4605 | 158 |
| 448 | 20231213 | 123500 | 623923560 | 4605 | 4605 | 4605 | 4605 | 539 |
| 449 | 20231213 | 123400 | 621441465 | 4605 | 4605 | 4605 | 4605 | 39 |
| 450 | 20231213 | 123300 | 621261870 | 4605 | 4605 | 4605 | 4605 | 686 |
| 451 | 20231213 | 123200 | 618102840 | 4605 | 4605 | 4605 | 4605 | 137 |
| 452 | 20231213 | 123100 | 617471955 | 4605 | 4605 | 4605 | 4605 | 41 |
| 453 | 20231213 | 123000 | 617283150 | 4605 | 4605 | 4605 | 4605 | 187 |
| 454 | 20231213 | 122900 | 616422015 | 4605 | 4605 | 4605 | 4605 | 123 |
| 455 | 20231213 | 122800 | 615855600 | 4605 | 4605 | 4605 | 4605 | 55 |
| 456 | 20231213 | 122700 | 615602325 | 4605 | 4605 | 4605 | 4605 | 183 |
| 457 | 20231213 | 122600 | 614759610 | 4605 | 4605 | 4605 | 4600 | 125 |
| 458 | 20231213 | 122500 | 614184410 | 4600 | 4605 | 4605 | 4600 | 58 |
| 459 | 20231213 | 122400 | 613917415 | 4605 | 4605 | 4605 | 4605 | 265 |
| 460 | 20231213 | 122300 | 612697090 | 4605 | 4605 | 4605 | 4605 | 38 |
| 461 | 20231213 | 122200 | 612522100 | 4605 | 4615 | 4615 | 4605 | 752 |
| 462 | 20231213 | 122100 | 609058615 | 4610 | 4610 | 4610 | 4605 | 188 |
| 463 | 20231213 | 122000 | 608192515 | 4615 | 4615 | 4615 | 4615 | 64 |
| 464 | 20231213 | 121900 | 607897155 | 4620 | 4615 | 4625 | 4610 | 208 |
| 465 | 20231213 | 121800 | 606937290 | 4615 | 4620 | 4620 | 4615 | 78 |
| 466 | 20231213 | 121700 | 606577225 | 4620 | 4615 | 4620 | 4610 | 346 |
| 467 | 20231213 | 121600 | 604981635 | 4615 | 4610 | 4620 | 4610 | 61 |
| 468 | 20231213 | 121500 | 604700040 | 4610 | 4610 | 4610 | 4605 | 161 |
| 469 | 20231213 | 121400 | 603958190 | 4605 | 4615 | 4615 | 4605 | 189 |
| 470 | 20231213 | 121300 | 603087305 | 4610 | 4610 | 4615 | 4610 | 209 |
| 471 | 20231213 | 121200 | 602123570 | 4610 | 4610 | 4610 | 4605 | 242 |
| 472 | 20231213 | 121100 | 601008895 | 4610 | 4615 | 4615 | 4610 | 212 |
| 473 | 20231213 | 121000 | 600031095 | 4615 | 4610 | 4615 | 4605 | 237 |
| 474 | 20231213 | 120900 | 598939145 | 4610 | 4605 | 4610 | 4605 | 394 |
| 475 | 20231213 | 120800 | 597124685 | 4605 | 4605 | 4605 | 4605 | 59 |
| 476 | 20231213 | 120700 | 596852990 | 4605 | 4605 | 4605 | 4605 | 180 |
| 477 | 20231213 | 120600 | 596024090 | 4605 | 4605 | 4605 | 4605 | 55 |
| 478 | 20231213 | 120500 | 595770815 | 4605 | 4615 | 4615 | 4605 | 141 |
| 479 | 20231213 | 120400 | 595120800 | 4615 | 4610 | 4615 | 4610 | 92 |
| 480 | 20231213 | 120300 | 594696580 | 4615 | 4610 | 4615 | 4605 | 233 |
| 481 | 20231213 | 120200 | 593623125 | 4605 | 4615 | 4615 | 4605 | 201 |
| 482 | 20231213 | 120100 | 592697140 | 4615 | 4605 | 4615 | 4605 | 376 |
| 483 | 20231213 | 120000 | 590963935 | 4610 | 4610 | 4610 | 4610 | 191 |
| 484 | 20231213 | 115900 | 590083425 | 4610 | 4605 | 4610 | 4605 | 130 |
| 485 | 20231213 | 115800 | 589484645 | 4605 | 4605 | 4605 | 4605 | 333 |
| 486 | 20231213 | 115700 | 587951180 | 4605 | 4605 | 4605 | 4605 | 40 |
| 487 | 20231213 | 115600 | 587766980 | 4610 | 4610 | 4615 | 4605 | 439 |
| 488 | 20231213 | 115500 | 585743670 | 4610 | 4610 | 4610 | 4610 | 39 |
| 489 | 20231213 | 115400 | 585563880 | 4610 | 4605 | 4610 | 4605 | 1014 |
| 490 | 20231213 | 115300 | 580890645 | 4615 | 4605 | 4615 | 4605 | 93 |
| 491 | 20231213 | 115200 | 580462100 | 4605 | 4605 | 4610 | 4605 | 255 |
| 492 | 20231213 | 115100 | 579287135 | 4605 | 4610 | 4615 | 4600 | 1169 |
| 493 | 20231213 | 115000 | 573906410 | 4610 | 4610 | 4610 | 4605 | 107 |
| 494 | 20231213 | 114900 | 573413390 | 4610 | 4615 | 4615 | 4610 | 243 |
| 495 | 20231213 | 114800 | 572292620 | 4615 | 4620 | 4620 | 4615 | 134 |
| 496 | 20231213 | 114700 | 571674015 | 4615 | 4610 | 4615 | 4605 | 207 |
| 497 | 20231213 | 114600 | 570720230 | 4615 | 4615 | 4615 | 4615 | 117 |
| 498 | 20231213 | 114500 | 570180275 | 4610 | 4620 | 4620 | 4610 | 274 |
| 499 | 20231213 | 114400 | 568916840 | 4610 | 4610 | 4625 | 4610 | 371 |
| 500 | 20231213 | 114300 | 567205365 | 4615 | 4610 | 4615 | 4610 | 356 |
| 501 | 20231213 | 114200 | 565564005 | 4610 | 4625 | 4625 | 4610 | 560 |
| 502 | 20231213 | 114100 | 562980725 | 4625 | 4610 | 4625 | 4605 | 232 |
| 503 | 20231213 | 114000 | 561910760 | 4605 | 4610 | 4610 | 4605 | 300 |
| 504 | 20231213 | 113900 | 560529065 | 4615 | 4610 | 4615 | 4610 | 106 |
| 505 | 20231213 | 113800 | 560040200 | 4610 | 4605 | 4610 | 4605 | 304 |
| 506 | 20231213 | 113700 | 558639700 | 4610 | 4615 | 4615 | 4610 | 48 |
| 507 | 20231213 | 113600 | 558418320 | 4620 | 4615 | 4620 | 4615 | 176 |
| 508 | 20231213 | 113500 | 557605875 | 4615 | 4605 | 4615 | 4605 | 612 |
| 509 | 20231213 | 113400 | 554785460 | 4610 | 4615 | 4615 | 4610 | 39 |
| 510 | 20231213 | 113300 | 554605565 | 4610 | 4615 | 4615 | 4610 | 175 |
| 511 | 20231213 | 113200 | 553798715 | 4610 | 4610 | 4610 | 4605 | 161 |
| 512 | 20231213 | 113100 | 553057025 | 4610 | 4615 | 4615 | 4605 | 301 |
| 513 | 20231213 | 113000 | 551670620 | 4615 | 4610 | 4615 | 4605 | 1215 |
| 514 | 20231213 | 112900 | 546074585 | 4605 | 4610 | 4610 | 4605 | 597 |
| 515 | 20231213 | 112800 | 543322780 | 4605 | 4605 | 4610 | 4605 | 452 |
| 516 | 20231213 | 112700 | 541241125 | 4610 | 4610 | 4610 | 4610 | 175 |
| 517 | 20231213 | 112600 | 540434375 | 4615 | 4605 | 4615 | 4605 | 184 |
| 518 | 20231213 | 112500 | 539586755 | 4605 | 4615 | 4615 | 4605 | 225 |
| 519 | 20231213 | 112400 | 538550100 | 4615 | 4605 | 4615 | 4605 | 397 |
| 520 | 20231213 | 112300 | 536720565 | 4610 | 4610 | 4610 | 4605 | 202 |
| 521 | 20231213 | 112200 | 535790065 | 4610 | 4605 | 4610 | 4605 | 530 |
| 522 | 20231213 | 112100 | 533347705 | 4610 | 4615 | 4615 | 4610 | 384 |
| 523 | 20231213 | 112000 | 531577370 | 4615 | 4610 | 4620 | 4610 | 534 |
| 524 | 20231213 | 111900 | 529113570 | 4615 | 4615 | 4620 | 4610 | 248 |
| 525 | 20231213 | 111800 | 527969355 | 4615 | 4605 | 4615 | 4605 | 559 |
| 526 | 20231213 | 111700 | 525394750 | 4605 | 4605 | 4605 | 4600 | 242 |
| 527 | 20231213 | 111600 | 524280345 | 4605 | 4605 | 4605 | 4605 | 839 |
| 528 | 20231213 | 111500 | 520416750 | 4605 | 4600 | 4605 | 4600 | 176 |
| 529 | 20231213 | 111400 | 519606280 | 4605 | 4600 | 4605 | 4595 | 775 |
| 530 | 20231213 | 111300 | 516043865 | 4600 | 4600 | 4600 | 4600 | 586 |
| 531 | 20231213 | 111200 | 513348265 | 4600 | 4600 | 4605 | 4595 | 384 |
| 532 | 20231213 | 111100 | 511582025 | 4600 | 4600 | 4600 | 4600 | 178 |
| 533 | 20231213 | 111000 | 510763225 | 4600 | 4605 | 4605 | 4600 | 616 |
| 534 | 20231213 | 110900 | 507928725 | 4600 | 4605 | 4610 | 4600 | 979 |
| 535 | 20231213 | 110800 | 503424915 | 4605 | 4615 | 4615 | 4605 | 254 |
| 536 | 20231213 | 110700 | 502255010 | 4615 | 4605 | 4615 | 4605 | 241 |
| 537 | 20231213 | 110600 | 501144175 | 4610 | 4610 | 4610 | 4610 | 38 |
| 538 | 20231213 | 110500 | 500968995 | 4605 | 4605 | 4610 | 4605 | 992 |
| 539 | 20231213 | 110400 | 496400730 | 4605 | 4600 | 4605 | 4600 | 626 |
| 540 | 20231213 | 110300 | 493520250 | 4600 | 4605 | 4605 | 4595 | 1563 |
| 541 | 20231213 | 110200 | 486331910 | 4605 | 4605 | 4605 | 4605 | 145 |
| 542 | 20231213 | 110100 | 485664185 | 4605 | 4595 | 4610 | 4595 | 168 |
| 543 | 20231213 | 110000 | 484891125 | 4600 | 4610 | 4615 | 4595 | 12810 |
| 544 | 20231213 | 105900 | 425965295 | 4615 | 4610 | 4615 | 4610 | 135 |
| 545 | 20231213 | 105800 | 425342850 | 4615 | 4610 | 4615 | 4605 | 226 |
| 546 | 20231213 | 105700 | 424301255 | 4610 | 4605 | 4610 | 4605 | 304 |
| 547 | 20231213 | 105600 | 422900895 | 4610 | 4615 | 4615 | 4610 | 81 |
| 548 | 20231213 | 105500 | 422527295 | 4610 | 4615 | 4615 | 4605 | 352 |
| 549 | 20231213 | 105400 | 420903750 | 4610 | 4615 | 4615 | 4610 | 1375 |
| 550 | 20231213 | 105300 | 414564910 | 4610 | 4615 | 4615 | 4610 | 1396 |
| 551 | 20231213 | 105200 | 408127735 | 4610 | 4615 | 4615 | 4610 | 229 |
| 552 | 20231213 | 105100 | 407071845 | 4615 | 4615 | 4615 | 4610 | 2341 |
| 553 | 20231213 | 105000 | 396269210 | 4615 | 4615 | 4620 | 4615 | 653 |
| 554 | 20231213 | 104900 | 393255525 | 4615 | 4615 | 4625 | 4615 | 195 |
| 555 | 20231213 | 104800 | 392355220 | 4615 | 4615 | 4615 | 4610 | 266 |
| 556 | 20231213 | 104700 | 391128710 | 4615 | 4620 | 4620 | 4615 | 516 |
| 557 | 20231213 | 104600 | 388746520 | 4620 | 4620 | 4620 | 4620 | 59 |
| 558 | 20231213 | 104500 | 388473940 | 4615 | 4620 | 4625 | 4615 | 299 |
| 559 | 20231213 | 104400 | 387093750 | 4620 | 4615 | 4620 | 4615 | 110 |
| 560 | 20231213 | 104300 | 386585935 | 4615 | 4620 | 4620 | 4610 | 278 |
| 561 | 20231213 | 104200 | 385303440 | 4625 | 4620 | 4625 | 4615 | 456 |
| 562 | 20231213 | 104100 | 383197265 | 4625 | 4620 | 4625 | 4620 | 346 |
| 563 | 20231213 | 104000 | 381597895 | 4620 | 4615 | 4620 | 4615 | 640 |
| 564 | 20231213 | 103900 | 378644100 | 4625 | 4625 | 4625 | 4625 | 40 |
| 565 | 20231213 | 103800 | 378459100 | 4625 | 4625 | 4625 | 4615 | 307 |
| 566 | 20231213 | 103700 | 377041065 | 4620 | 4625 | 4625 | 4615 | 410 |
| 567 | 20231213 | 103600 | 375147905 | 4615 | 4630 | 4630 | 4615 | 148 |
| 568 | 20231213 | 103500 | 374463815 | 4625 | 4630 | 4630 | 4625 | 110 |
| 569 | 20231213 | 103400 | 373954875 | 4620 | 4615 | 4620 | 4615 | 340 |
| 570 | 20231213 | 103300 | 372385320 | 4615 | 4615 | 4620 | 4615 | 102 |
| 571 | 20231213 | 103200 | 371914495 | 4620 | 4615 | 4620 | 4610 | 3249 |
| 572 | 20231213 | 103100 | 356931400 | 4615 | 4620 | 4625 | 4615 | 1201 |
| 573 | 20231213 | 103000 | 351387535 | 4625 | 4620 | 4625 | 4620 | 176 |
| 574 | 20231213 | 102900 | 350574215 | 4630 | 4620 | 4640 | 4615 | 687 |
| 575 | 20231213 | 102800 | 347399850 | 4610 | 4625 | 4625 | 4610 | 229 |
| 576 | 20231213 | 102700 | 346342495 | 4620 | 4615 | 4620 | 4615 | 501 |
| 577 | 20231213 | 102600 | 344028815 | 4615 | 4615 | 4620 | 4615 | 457 |
| 578 | 20231213 | 102500 | 341919665 | 4620 | 4620 | 4620 | 4615 | 3966 |
| 579 | 20231213 | 102400 | 323616450 | 4620 | 4620 | 4620 | 4615 | 744 |
| 580 | 20231213 | 102300 | 320180325 | 4620 | 4630 | 4630 | 4620 | 7567 |
| 581 | 20231213 | 102200 | 285202100 | 4630 | 4625 | 4630 | 4625 | 188 |
| 582 | 20231213 | 102100 | 284332240 | 4630 | 4630 | 4630 | 4630 | 918 |
| 583 | 20231213 | 102000 | 280081900 | 4630 | 4635 | 4635 | 4630 | 217 |
| 584 | 20231213 | 101900 | 279077185 | 4635 | 4635 | 4635 | 4635 | 100 |
| 585 | 20231213 | 101800 | 278613685 | 4640 | 4640 | 4640 | 4640 | 1 |
| 586 | 20231213 | 101700 | 278609045 | 4630 | 4630 | 4635 | 4630 | 1829 |
| 587 | 20231213 | 101600 | 270140625 | 4630 | 4640 | 4640 | 4630 | 3 |
| 588 | 20231213 | 101500 | 270126720 | 4640 | 4640 | 4640 | 4635 | 133 |
| 589 | 20231213 | 101400 | 269509850 | 4640 | 4640 | 4640 | 4640 | 0 |
| 590 | 20231213 | 101300 | 269509850 | 4640 | 4640 | 4640 | 4635 | 767 |
| 591 | 20231213 | 101200 | 265953290 | 4640 | 4640 | 4640 | 4635 | 660 |
| 592 | 20231213 | 101100 | 262894080 | 4635 | 4635 | 4635 | 4635 | 65 |
| 593 | 20231213 | 101000 | 262592805 | 4640 | 4640 | 4640 | 4640 | 1 |
| 594 | 20231213 | 100900 | 262588165 | 4635 | 4640 | 4645 | 4635 | 30 |
| 595 | 20231213 | 100800 | 262449020 | 4640 | 4640 | 4640 | 4640 | 350 |
| 596 | 20231213 | 100700 | 260825020 | 4640 | 4640 | 4640 | 4640 | 302 |
| 597 | 20231213 | 100600 | 259423740 | 4640 | 4635 | 4640 | 4635 | 1565 |
| 598 | 20231213 | 100500 | 252168465 | 4640 | 4640 | 4640 | 4640 | 5 |
| 599 | 20231213 | 100400 | 252145265 | 4645 | 4645 | 4645 | 4645 | 100 |
| 600 | 20231213 | 100300 | 251680765 | 4645 | 4645 | 4645 | 4645 | 3 |
| 601 | 20231213 | 100200 | 251666830 | 4640 | 4640 | 4640 | 4640 | 1005 |
| 602 | 20231213 | 100100 | 247003630 | 4640 | 4640 | 4640 | 4640 | 0 |
| 603 | 20231213 | 100000 | 247003630 | 4640 | 4640 | 4640 | 4640 | 70 |
| 604 | 20231213 | 095900 | 246678830 | 4640 | 4640 | 4640 | 4640 | 0 |
| 605 | 20231213 | 095800 | 246678830 | 4640 | 4640 | 4640 | 4640 | 0 |
| 606 | 20231213 | 095700 | 246678830 | 4640 | 4645 | 4645 | 4640 | 61 |
| 607 | 20231213 | 095600 | 246395540 | 4645 | 4645 | 4645 | 4645 | 0 |
| 608 | 20231213 | 095500 | 246395540 | 4645 | 4645 | 4645 | 4645 | 50 |
| 609 | 20231213 | 095400 | 246163290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 610 | 20231213 | 095300 | 246163290 | 4640 | 4640 | 4640 | 4640 | 372 |
| 611 | 20231213 | 095200 | 244437210 | 4640 | 4650 | 4650 | 4640 | 1204 |
| 612 | 20231213 | 095100 | 238843200 | 4650 | 4650 | 4650 | 4650 | 0 |
| 613 | 20231213 | 095000 | 238843200 | 4650 | 4650 | 4650 | 4650 | 196 |
| 614 | 20231213 | 094900 | 237931800 | 4650 | 4640 | 4650 | 4640 | 273 |
| 615 | 20231213 | 094800 | 236664235 | 4645 | 4645 | 4645 | 4645 | 100 |
| 616 | 20231213 | 094700 | 236199735 | 4640 | 4650 | 4650 | 4640 | 115 |
| 617 | 20231213 | 094600 | 235665605 | 4650 | 4650 | 4650 | 4650 | 8 |
| 618 | 20231213 | 094500 | 235628405 | 4650 | 4650 | 4650 | 4645 | 1778 |
| 619 | 20231213 | 094400 | 227365750 | 4650 | 4650 | 4650 | 4650 | 128 |
| 620 | 20231213 | 094300 | 226770550 | 4650 | 4655 | 4655 | 4650 | 2686 |
| 621 | 20231213 | 094200 | 214271195 | 4660 | 4660 | 4660 | 4660 | 50 |
| 622 | 20231213 | 094100 | 214038195 | 4660 | 4660 | 4660 | 4660 | 10 |
| 623 | 20231213 | 094000 | 213991595 | 4660 | 4660 | 4660 | 4655 | 639 |
| 624 | 20231213 | 093900 | 211013955 | 4655 | 4655 | 4655 | 4655 | 186 |
| 625 | 20231213 | 093800 | 210148125 | 4655 | 4655 | 4655 | 4655 | 0 |
| 626 | 20231213 | 093700 | 210148125 | 4655 | 4660 | 4660 | 4655 | 90 |
| 627 | 20231213 | 093600 | 209728925 | 4675 | 4675 | 4675 | 4675 | 2 |
| 628 | 20231213 | 093500 | 209719575 | 4675 | 4675 | 4675 | 4675 | 1 |
| 629 | 20231213 | 093400 | 209714900 | 4650 | 4650 | 4650 | 4650 | 0 |
| 630 | 20231213 | 093300 | 209714900 | 4650 | 4650 | 4650 | 4650 | 24 |
| 631 | 20231213 | 093200 | 209603300 | 4675 | 4675 | 4675 | 4675 | 1 |
| 632 | 20231213 | 093100 | 209598625 | 4675 | 4650 | 4675 | 4650 | 316 |
| 633 | 20231213 | 093000 | 208129100 | 4660 | 4650 | 4660 | 4650 | 1003 |
| 634 | 20231213 | 092900 | 203464250 | 4645 | 4650 | 4650 | 4645 | 552 |
| 635 | 20231213 | 092800 | 200899795 | 4660 | 4660 | 4660 | 4660 | 1 |
| 636 | 20231213 | 092700 | 200895135 | 4645 | 4645 | 4645 | 4645 | 737 |
| 637 | 20231213 | 092600 | 197471770 | 4660 | 4645 | 4660 | 4645 | 28 |
| 638 | 20231213 | 092500 | 197341410 | 4650 | 4685 | 4685 | 4650 | 1349 |
| 639 | 20231213 | 092400 | 191054435 | 4670 | 4685 | 4690 | 4670 | 2688 |
| 640 | 20231213 | 092300 | 178479005 | 4685 | 4680 | 4685 | 4680 | 592 |
| 641 | 20231213 | 092200 | 175706645 | 4675 | 4675 | 4675 | 4675 | 14 |
| 642 | 20231213 | 092100 | 175641195 | 4680 | 4675 | 4680 | 4675 | 192 |
| 643 | 20231213 | 092000 | 174743255 | 4670 | 4665 | 4670 | 4660 | 573 |
| 644 | 20231213 | 091900 | 172067905 | 4660 | 4650 | 4660 | 4650 | 228 |
| 645 | 20231213 | 091800 | 171006525 | 4645 | 4630 | 4645 | 4630 | 1345 |
| 646 | 20231213 | 091700 | 164773200 | 4630 | 4640 | 4640 | 4630 | 550 |
| 647 | 20231213 | 091600 | 162224940 | 4625 | 4625 | 4625 | 4625 | 1 |
| 648 | 20231213 | 091500 | 162220315 | 4620 | 4625 | 4625 | 4620 | 1305 |
| 649 | 20231213 | 091400 | 156186965 | 4625 | 4635 | 4635 | 4625 | 7500 |
| 650 | 20231213 | 091300 | 121487355 | 4635 | 4630 | 4635 | 4630 | 72 |
| 651 | 20231213 | 091200 | 121153885 | 4625 | 4635 | 4645 | 4625 | 182 |
| 652 | 20231213 | 091100 | 120309185 | 4630 | 4625 | 4630 | 4625 | 5288 |
| 653 | 20231213 | 091000 | 95850380 | 4630 | 4630 | 4630 | 4630 | 289 |
| 654 | 20231213 | 090900 | 94512310 | 4635 | 4640 | 4640 | 4635 | 282 |
| 655 | 20231213 | 090800 | 93204970 | 4640 | 4650 | 4650 | 4640 | 414 |
| 656 | 20231213 | 090700 | 91283140 | 4660 | 4660 | 4660 | 4660 | 200 |
| 657 | 20231213 | 090600 | 90351140 | 4660 | 4665 | 4665 | 4660 | 244 |
| 658 | 20231213 | 090500 | 89213990 | 4670 | 4685 | 4685 | 4670 | 1425 |
| 659 | 20231213 | 090400 | 82543925 | 4690 | 4695 | 4695 | 4690 | 513 |
| 660 | 20231213 | 090300 | 80137915 | 4690 | 4690 | 4740 | 4690 | 4837 |
| 661 | 20231213 | 090200 | 57351845 | 4685 | 4650 | 4685 | 4650 | 1151 |
| 662 | 20231213 | 090100 | 51984295 | 4650 | 4675 | 4680 | 4615 | 5596 |
| 663 | 20231213 | 090000 | 25951970 | 4680 | 4700 | 4745 | 4680 | 5522 |