34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 202100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 3 | 20231212 | 202000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20231212 | 201900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20231212 | 201800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20231212 | 201700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20231212 | 201600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20231212 | 201500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20231212 | 201400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20231212 | 201300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20231212 | 201200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20231212 | 201100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20231212 | 201000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20231212 | 200900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20231212 | 200800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20231212 | 200700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20231212 | 200600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20231212 | 200500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20231212 | 200400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20231212 | 200300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20231212 | 200200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20231212 | 200100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20231212 | 200000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20231212 | 195900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20231212 | 195800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20231212 | 195700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20231212 | 195600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20231212 | 195500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20231212 | 195400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20231212 | 195300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20231212 | 195200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20231212 | 195100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 33 | 20231212 | 195000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20231212 | 194900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20231212 | 194800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20231212 | 194700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20231212 | 194600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20231212 | 194500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20231212 | 194400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20231212 | 194300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20231212 | 194200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20231212 | 194100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20231212 | 194000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20231212 | 193900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20231212 | 193800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20231212 | 193700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20231212 | 193600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20231212 | 193500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20231212 | 193400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20231212 | 193300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20231212 | 193200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20231212 | 193100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20231212 | 193000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20231212 | 192900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20231212 | 192800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20231212 | 192700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20231212 | 192600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20231212 | 192500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20231212 | 192400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20231212 | 192300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20231212 | 192200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20231212 | 192100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 63 | 20231212 | 192000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20231212 | 191900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20231212 | 191800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20231212 | 191700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20231212 | 191600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20231212 | 191500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20231212 | 191400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20231212 | 191300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20231212 | 191200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20231212 | 191100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20231212 | 191000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20231212 | 190900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20231212 | 190800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20231212 | 190700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20231212 | 190600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20231212 | 190500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20231212 | 190400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20231212 | 190300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20231212 | 190200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20231212 | 190100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20231212 | 190000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20231212 | 185900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20231212 | 185800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20231212 | 185700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20231212 | 185600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20231212 | 185500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20231212 | 185400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20231212 | 185300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20231212 | 185200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20231212 | 185100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 93 | 20231212 | 185000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20231212 | 184900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20231212 | 184800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20231212 | 184700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20231212 | 184600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20231212 | 184500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20231212 | 184400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20231212 | 184300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20231212 | 184200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20231212 | 184100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20231212 | 184000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20231212 | 183900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20231212 | 183800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20231212 | 183700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20231212 | 183600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20231212 | 183500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20231212 | 183400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20231212 | 183300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20231212 | 183200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20231212 | 183100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20231212 | 183000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20231212 | 182900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20231212 | 182800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20231212 | 182700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20231212 | 182600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20231212 | 182500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20231212 | 182400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20231212 | 182300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20231212 | 182200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20231212 | 182100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 123 | 20231212 | 182000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20231212 | 181900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20231212 | 181800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20231212 | 181700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20231212 | 181600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20231212 | 181500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20231212 | 181400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20231212 | 181300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20231212 | 181200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20231212 | 181100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20231212 | 181000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20231212 | 180900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20231212 | 180800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20231212 | 180700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20231212 | 180600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20231212 | 180500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20231212 | 180400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20231212 | 180300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20231212 | 180200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20231212 | 180100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20231212 | 180000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20231212 | 175900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20231212 | 175800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20231212 | 175700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20231212 | 175600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20231212 | 175500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20231212 | 175400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20231212 | 175300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20231212 | 175200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20231212 | 175100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 153 | 20231212 | 175000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20231212 | 174900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20231212 | 174800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20231212 | 174700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20231212 | 174600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20231212 | 174500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20231212 | 174400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20231212 | 174300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20231212 | 174200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20231212 | 174100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20231212 | 174000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20231212 | 173900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20231212 | 173800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20231212 | 173700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20231212 | 173600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20231212 | 173500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20231212 | 173400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20231212 | 173300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20231212 | 173200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20231212 | 173100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20231212 | 173000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20231212 | 172900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20231212 | 172800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20231212 | 172700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20231212 | 172600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20231212 | 172500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20231212 | 172400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20231212 | 172300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20231212 | 172200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20231212 | 172100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 183 | 20231212 | 172000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20231212 | 171900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20231212 | 171800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20231212 | 171700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20231212 | 171600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20231212 | 171500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20231212 | 171400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20231212 | 171300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20231212 | 171200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20231212 | 171100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20231212 | 171000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20231212 | 170900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20231212 | 170800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20231212 | 170700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20231212 | 170600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20231212 | 170500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20231212 | 170400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20231212 | 170300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20231212 | 170200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20231212 | 170100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20231212 | 170000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20231212 | 165900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20231212 | 165800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20231212 | 165700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20231212 | 165600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20231212 | 165500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20231212 | 165400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20231212 | 165300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20231212 | 165200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20231212 | 165100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 213 | 20231212 | 165000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20231212 | 164900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20231212 | 164800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20231212 | 164700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20231212 | 164600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20231212 | 164500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20231212 | 164400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20231212 | 164300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20231212 | 164200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20231212 | 164100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20231212 | 164000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20231212 | 163900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20231212 | 163800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20231212 | 163700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20231212 | 163600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20231212 | 163500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20231212 | 163400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20231212 | 163300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20231212 | 163200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20231212 | 163100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20231212 | 163000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20231212 | 162900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20231212 | 162800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20231212 | 162700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20231212 | 162600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20231212 | 162500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20231212 | 162400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20231212 | 162300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20231212 | 162200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20231212 | 162100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 243 | 20231212 | 162000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20231212 | 161900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20231212 | 161800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20231212 | 161700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 247 | 20231212 | 161600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 248 | 20231212 | 161500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 249 | 20231212 | 161400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 250 | 20231212 | 161300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 251 | 20231212 | 161200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 252 | 20231212 | 161100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 253 | 20231212 | 161000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 254 | 20231212 | 160900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 255 | 20231212 | 160800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 256 | 20231212 | 160700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 257 | 20231212 | 160600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 258 | 20231212 | 160500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 259 | 20231212 | 160400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 260 | 20231212 | 160300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 261 | 20231212 | 160200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 262 | 20231212 | 160100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20231212 | 160000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 264 | 20231212 | 155900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 265 | 20231212 | 155800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 266 | 20231212 | 155700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 267 | 20231212 | 155600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 268 | 20231212 | 155500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 269 | 20231212 | 155400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 270 | 20231212 | 155300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 271 | 20231212 | 155200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 272 | 20231212 | 155100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 273 | 20231212 | 155000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 274 | 20231212 | 154900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 275 | 20231212 | 154800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 276 | 20231212 | 154700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 277 | 20231212 | 154600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 278 | 20231212 | 154500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 279 | 20231212 | 154400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 280 | 20231212 | 154300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 281 | 20231212 | 154200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 282 | 20231212 | 154100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 283 | 20231212 | 154000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 284 | 20231212 | 153900 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 285 | 20231212 | 153800 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 286 | 20231212 | 153700 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 287 | 20231212 | 153600 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 288 | 20231212 | 153500 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 289 | 20231212 | 153400 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 290 | 20231212 | 153300 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 291 | 20231212 | 153200 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 292 | 20231212 | 153100 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 0 |
| 293 | 20231212 | 153000 | 4385813245 | 3795 | 3795 | 3795 | 3795 | 11947 |
| 294 | 20231212 | 152900 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 295 | 20231212 | 152800 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 296 | 20231212 | 152700 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 297 | 20231212 | 152600 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 298 | 20231212 | 152500 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 299 | 20231212 | 152400 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 300 | 20231212 | 152300 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 301 | 20231212 | 152200 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 302 | 20231212 | 152100 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 303 | 20231212 | 152000 | 4340474380 | 3795 | 3795 | 3795 | 3795 | 0 |
| 304 | 20231212 | 151900 | 4340474380 | 3795 | 3780 | 3800 | 3770 | 4035 |
| 305 | 20231212 | 151800 | 4325229345 | 3775 | 3800 | 3805 | 3775 | 9255 |
| 306 | 20231212 | 151700 | 4290112710 | 3800 | 3800 | 3800 | 3795 | 344 |
| 307 | 20231212 | 151600 | 4288807065 | 3795 | 3795 | 3800 | 3790 | 3823 |
| 308 | 20231212 | 151500 | 4274310110 | 3795 | 3790 | 3795 | 3790 | 931 |
| 309 | 20231212 | 151400 | 4270777260 | 3790 | 3785 | 3790 | 3785 | 648 |
| 310 | 20231212 | 151300 | 4268321840 | 3785 | 3790 | 3790 | 3785 | 563 |
| 311 | 20231212 | 151200 | 4266189455 | 3790 | 3790 | 3790 | 3790 | 605 |
| 312 | 20231212 | 151100 | 4263896505 | 3795 | 3795 | 3795 | 3795 | 5 |
| 313 | 20231212 | 151000 | 4263877530 | 3785 | 3800 | 3800 | 3785 | 2736 |
| 314 | 20231212 | 150900 | 4253500670 | 3800 | 3800 | 3800 | 3795 | 408 |
| 315 | 20231212 | 150800 | 4251950410 | 3795 | 3790 | 3795 | 3785 | 6054 |
| 316 | 20231212 | 150700 | 4229001365 | 3790 | 3790 | 3790 | 3790 | 27 |
| 317 | 20231212 | 150600 | 4228899035 | 3785 | 3785 | 3785 | 3785 | 167 |
| 318 | 20231212 | 150500 | 4228266940 | 3785 | 3785 | 3785 | 3785 | 222 |
| 319 | 20231212 | 150400 | 4227426670 | 3790 | 3790 | 3790 | 3790 | 212 |
| 320 | 20231212 | 150300 | 4226623190 | 3790 | 3790 | 3790 | 3785 | 856 |
| 321 | 20231212 | 150200 | 4223379085 | 3790 | 3790 | 3790 | 3790 | 283 |
| 322 | 20231212 | 150100 | 4222306515 | 3785 | 3785 | 3785 | 3785 | 125 |
| 323 | 20231212 | 150000 | 4221833390 | 3785 | 3790 | 3790 | 3785 | 179 |
| 324 | 20231212 | 145900 | 4221155825 | 3785 | 3790 | 3790 | 3785 | 1112 |
| 325 | 20231212 | 145800 | 4216943880 | 3790 | 3785 | 3790 | 3785 | 280 |
| 326 | 20231212 | 145700 | 4215882960 | 3785 | 3790 | 3790 | 3780 | 659 |
| 327 | 20231212 | 145600 | 4213387980 | 3795 | 3790 | 3795 | 3790 | 966 |
| 328 | 20231212 | 145500 | 4209726340 | 3790 | 3790 | 3790 | 3775 | 3472 |
| 329 | 20231212 | 145400 | 4196586150 | 3790 | 3785 | 3790 | 3785 | 1159 |
| 330 | 20231212 | 145300 | 4192198335 | 3785 | 3790 | 3790 | 3785 | 121 |
| 331 | 20231212 | 145200 | 4191740295 | 3790 | 3775 | 3795 | 3775 | 1795 |
| 332 | 20231212 | 145100 | 4184942495 | 3775 | 3785 | 3790 | 3775 | 3075 |
| 333 | 20231212 | 145000 | 4173314090 | 3785 | 3785 | 3790 | 3785 | 934 |
| 334 | 20231212 | 144900 | 4169776520 | 3785 | 3770 | 3790 | 3770 | 1001 |
| 335 | 20231212 | 144800 | 4165990405 | 3770 | 3760 | 3770 | 3760 | 1635 |
| 336 | 20231212 | 144700 | 4159833215 | 3760 | 3755 | 3760 | 3755 | 574 |
| 337 | 20231212 | 144600 | 4157677595 | 3755 | 3760 | 3760 | 3755 | 477 |
| 338 | 20231212 | 144500 | 4155884125 | 3760 | 3760 | 3760 | 3760 | 118 |
| 339 | 20231212 | 144400 | 4155440445 | 3760 | 3765 | 3765 | 3760 | 1110 |
| 340 | 20231212 | 144300 | 4151262345 | 3765 | 3755 | 3765 | 3755 | 2968 |
| 341 | 20231212 | 144200 | 4140098510 | 3755 | 3750 | 3755 | 3750 | 3604 |
| 342 | 20231212 | 144100 | 4126582490 | 3755 | 3760 | 3760 | 3755 | 1376 |
| 343 | 20231212 | 144000 | 4121414220 | 3760 | 3755 | 3760 | 3755 | 6211 |
| 344 | 20231212 | 143900 | 4098091645 | 3755 | 3765 | 3765 | 3755 | 1430 |
| 345 | 20231212 | 143800 | 4092714680 | 3770 | 3770 | 3770 | 3770 | 138 |
| 346 | 20231212 | 143700 | 4092194420 | 3765 | 3765 | 3765 | 3765 | 300 |
| 347 | 20231212 | 143600 | 4091064920 | 3765 | 3765 | 3765 | 3765 | 128 |
| 348 | 20231212 | 143500 | 4090583000 | 3765 | 3765 | 3765 | 3765 | 80 |
| 349 | 20231212 | 143400 | 4090281800 | 3765 | 3765 | 3765 | 3765 | 10 |
| 350 | 20231212 | 143300 | 4090244150 | 3770 | 3770 | 3770 | 3770 | 0 |
| 351 | 20231212 | 143200 | 4090244150 | 3770 | 3770 | 3770 | 3770 | 0 |
| 352 | 20231212 | 143100 | 4090244150 | 3770 | 3770 | 3770 | 3770 | 10 |
| 353 | 20231212 | 143000 | 4090206450 | 3770 | 3765 | 3770 | 3765 | 210 |
| 354 | 20231212 | 142900 | 4089415125 | 3760 | 3765 | 3765 | 3760 | 96 |
| 355 | 20231212 | 142800 | 4089053845 | 3765 | 3755 | 3765 | 3755 | 539 |
| 356 | 20231212 | 142700 | 4087026865 | 3755 | 3755 | 3755 | 3755 | 0 |
| 357 | 20231212 | 142600 | 4087026865 | 3755 | 3755 | 3755 | 3755 | 4 |
| 358 | 20231212 | 142500 | 4087011845 | 3760 | 3755 | 3760 | 3755 | 42 |
| 359 | 20231212 | 142400 | 4086854130 | 3755 | 3755 | 3755 | 3755 | 262 |
| 360 | 20231212 | 142300 | 4085870320 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 361 | 20231212 | 142200 | 4082115320 | 3755 | 3765 | 3765 | 3755 | 2044 |
| 362 | 20231212 | 142100 | 4074434030 | 3760 | 3760 | 3760 | 3760 | 0 |
| 363 | 20231212 | 142000 | 4074434030 | 3760 | 3755 | 3760 | 3755 | 2130 |
| 364 | 20231212 | 141900 | 4066425260 | 3755 | 3755 | 3755 | 3755 | 84 |
| 365 | 20231212 | 141800 | 4066109840 | 3755 | 3760 | 3760 | 3755 | 596 |
| 366 | 20231212 | 141700 | 4063871785 | 3750 | 3755 | 3755 | 3750 | 4724 |
| 367 | 20231212 | 141600 | 4046146255 | 3760 | 3755 | 3760 | 3755 | 140 |
| 368 | 20231212 | 141500 | 4045620505 | 3760 | 3760 | 3760 | 3755 | 194 |
| 369 | 20231212 | 141400 | 4044891965 | 3760 | 3760 | 3760 | 3760 | 0 |
| 370 | 20231212 | 141300 | 4044891965 | 3760 | 3760 | 3760 | 3750 | 1049 |
| 371 | 20231212 | 141200 | 4040948285 | 3755 | 3755 | 3755 | 3755 | 97 |
| 372 | 20231212 | 141100 | 4040584050 | 3755 | 3760 | 3760 | 3755 | 2518 |
| 373 | 20231212 | 141000 | 4031128935 | 3760 | 3765 | 3765 | 3760 | 2 |
| 374 | 20231212 | 140900 | 4031121410 | 3760 | 3760 | 3760 | 3760 | 2165 |
| 375 | 20231212 | 140800 | 4022981010 | 3765 | 3765 | 3765 | 3765 | 69 |
| 376 | 20231212 | 140700 | 4022721225 | 3760 | 3765 | 3765 | 3760 | 45 |
| 377 | 20231212 | 140600 | 4022552020 | 3765 | 3765 | 3765 | 3765 | 484 |
| 378 | 20231212 | 140500 | 4020729760 | 3765 | 3765 | 3765 | 3765 | 826 |
| 379 | 20231212 | 140400 | 4017619870 | 3765 | 3765 | 3765 | 3760 | 83 |
| 380 | 20231212 | 140300 | 4017307540 | 3765 | 3765 | 3765 | 3765 | 1 |
| 381 | 20231212 | 140200 | 4017303775 | 3760 | 3760 | 3760 | 3760 | 59 |
| 382 | 20231212 | 140100 | 4017081935 | 3760 | 3755 | 3760 | 3755 | 436 |
| 383 | 20231212 | 140000 | 4015444750 | 3760 | 3760 | 3760 | 3760 | 1 |
| 384 | 20231212 | 135900 | 4015440990 | 3755 | 3750 | 3760 | 3750 | 48 |
| 385 | 20231212 | 135800 | 4015260850 | 3750 | 3755 | 3760 | 3750 | 2009 |
| 386 | 20231212 | 135700 | 4007720140 | 3755 | 3755 | 3755 | 3755 | 436 |
| 387 | 20231212 | 135600 | 4006082960 | 3755 | 3755 | 3755 | 3755 | 3901 |
| 388 | 20231212 | 135500 | 3991434705 | 3755 | 3755 | 3760 | 3755 | 6293 |
| 389 | 20231212 | 135400 | 3967801355 | 3755 | 3760 | 3760 | 3755 | 2083 |
| 390 | 20231212 | 135300 | 3959976650 | 3760 | 3765 | 3765 | 3760 | 274 |
| 391 | 20231212 | 135200 | 3958945545 | 3765 | 3765 | 3765 | 3765 | 910 |
| 392 | 20231212 | 135100 | 3955519395 | 3765 | 3770 | 3770 | 3765 | 23 |
| 393 | 20231212 | 135000 | 3955432725 | 3770 | 3770 | 3770 | 3770 | 40 |
| 394 | 20231212 | 134900 | 3955281925 | 3770 | 3770 | 3770 | 3770 | 175 |
| 395 | 20231212 | 134800 | 3954622175 | 3760 | 3760 | 3760 | 3760 | 14625 |
| 396 | 20231212 | 134700 | 3899632175 | 3760 | 3770 | 3770 | 3760 | 1543 |
| 397 | 20231212 | 134600 | 3893826185 | 3775 | 3770 | 3775 | 3770 | 221 |
| 398 | 20231212 | 134500 | 3892992885 | 3775 | 3770 | 3775 | 3765 | 1158 |
| 399 | 20231212 | 134400 | 3888629695 | 3775 | 3770 | 3775 | 3770 | 10 |
| 400 | 20231212 | 134300 | 3888591990 | 3775 | 3770 | 3775 | 3765 | 103 |
| 401 | 20231212 | 134200 | 3888204115 | 3770 | 3765 | 3770 | 3765 | 3630 |
| 402 | 20231212 | 134100 | 3874527195 | 3765 | 3770 | 3770 | 3765 | 2774 |
| 403 | 20231212 | 134000 | 3864071265 | 3780 | 3780 | 3780 | 3780 | 1 |
| 404 | 20231212 | 133900 | 3864067485 | 3770 | 3770 | 3770 | 3770 | 1 |
| 405 | 20231212 | 133800 | 3864063715 | 3770 | 3770 | 3770 | 3770 | 783 |
| 406 | 20231212 | 133700 | 3861111805 | 3765 | 3790 | 3790 | 3765 | 14750 |
| 407 | 20231212 | 133600 | 3805418305 | 3790 | 3790 | 3795 | 3790 | 1031 |
| 408 | 20231212 | 133500 | 3801510795 | 3790 | 3795 | 3795 | 3790 | 204 |
| 409 | 20231212 | 133400 | 3800737135 | 3795 | 3795 | 3795 | 3795 | 1 |
| 410 | 20231212 | 133300 | 3800733340 | 3795 | 3795 | 3795 | 3795 | 100 |
| 411 | 20231212 | 133200 | 3800353840 | 3795 | 3790 | 3795 | 3790 | 2 |
| 412 | 20231212 | 133100 | 3800346255 | 3790 | 3790 | 3790 | 3790 | 1010 |
| 413 | 20231212 | 133000 | 3796518355 | 3790 | 3790 | 3790 | 3790 | 18 |
| 414 | 20231212 | 132900 | 3796450135 | 3790 | 3790 | 3795 | 3790 | 10 |
| 415 | 20231212 | 132800 | 3796412230 | 3790 | 3790 | 3790 | 3790 | 71 |
| 416 | 20231212 | 132700 | 3796143140 | 3790 | 3790 | 3790 | 3790 | 893 |
| 417 | 20231212 | 132600 | 3792758670 | 3790 | 3795 | 3795 | 3790 | 63 |
| 418 | 20231212 | 132500 | 3792519890 | 3795 | 3795 | 3795 | 3795 | 13 |
| 419 | 20231212 | 132400 | 3792470555 | 3795 | 3790 | 3795 | 3790 | 913 |
| 420 | 20231212 | 132300 | 3789010010 | 3790 | 3790 | 3790 | 3785 | 1255 |
| 421 | 20231212 | 132200 | 3784259590 | 3790 | 3790 | 3790 | 3790 | 97 |
| 422 | 20231212 | 132100 | 3783891960 | 3790 | 3790 | 3790 | 3790 | 679 |
| 423 | 20231212 | 132000 | 3781318550 | 3790 | 3790 | 3790 | 3790 | 1887 |
| 424 | 20231212 | 131900 | 3774166820 | 3790 | 3790 | 3790 | 3790 | 541 |
| 425 | 20231212 | 131800 | 3772116430 | 3790 | 3790 | 3790 | 3790 | 530 |
| 426 | 20231212 | 131700 | 3770107730 | 3790 | 3790 | 3795 | 3790 | 510 |
| 427 | 20231212 | 131600 | 3768173830 | 3790 | 3790 | 3790 | 3790 | 114 |
| 428 | 20231212 | 131500 | 3767741770 | 3790 | 3800 | 3800 | 3790 | 718 |
| 429 | 20231212 | 131400 | 3765017795 | 3795 | 3795 | 3795 | 3795 | 1019 |
| 430 | 20231212 | 131300 | 3761150690 | 3795 | 3805 | 3805 | 3795 | 853 |
| 431 | 20231212 | 131200 | 3757909610 | 3805 | 3805 | 3805 | 3805 | 1 |
| 432 | 20231212 | 131100 | 3757905805 | 3800 | 3800 | 3800 | 3800 | 66 |
| 433 | 20231212 | 131000 | 3757655005 | 3800 | 3800 | 3800 | 3800 | 300 |
| 434 | 20231212 | 130900 | 3756515005 | 3805 | 3805 | 3805 | 3805 | 6 |
| 435 | 20231212 | 130800 | 3756492175 | 3805 | 3805 | 3805 | 3805 | 8 |
| 436 | 20231212 | 130700 | 3756461735 | 3805 | 3800 | 3805 | 3800 | 7 |
| 437 | 20231212 | 130600 | 3756435125 | 3805 | 3800 | 3805 | 3800 | 1056 |
| 438 | 20231212 | 130500 | 3752421145 | 3800 | 3795 | 3800 | 3795 | 479 |
| 439 | 20231212 | 130400 | 3750602060 | 3795 | 3795 | 3795 | 3795 | 910 |
| 440 | 20231212 | 130300 | 3747148610 | 3795 | 3805 | 3805 | 3795 | 245 |
| 441 | 20231212 | 130200 | 3746218775 | 3795 | 3795 | 3795 | 3795 | 45 |
| 442 | 20231212 | 130100 | 3746048000 | 3795 | 3795 | 3795 | 3795 | 33 |
| 443 | 20231212 | 130000 | 3745922765 | 3795 | 3805 | 3805 | 3795 | 254 |
| 444 | 20231212 | 125900 | 3744957860 | 3805 | 3810 | 3810 | 3805 | 220 |
| 445 | 20231212 | 125800 | 3744119665 | 3810 | 3800 | 3810 | 3800 | 593 |
| 446 | 20231212 | 125700 | 3741863845 | 3800 | 3810 | 3815 | 3795 | 1178 |
| 447 | 20231212 | 125600 | 3737389685 | 3790 | 3820 | 3820 | 3790 | 4906 |
| 448 | 20231212 | 125500 | 3718704015 | 3820 | 3820 | 3825 | 3820 | 1490 |
| 449 | 20231212 | 125400 | 3713006720 | 3825 | 3825 | 3825 | 3825 | 610 |
| 450 | 20231212 | 125300 | 3710673470 | 3825 | 3825 | 3830 | 3820 | 255 |
| 451 | 20231212 | 125200 | 3709698135 | 3825 | 3825 | 3830 | 3825 | 2323 |
| 452 | 20231212 | 125100 | 3700807310 | 3825 | 3820 | 3825 | 3820 | 446 |
| 453 | 20231212 | 125000 | 3699101385 | 3820 | 3820 | 3820 | 3810 | 4456 |
| 454 | 20231212 | 124900 | 3682089540 | 3820 | 3820 | 3825 | 3815 | 4490 |
| 455 | 20231212 | 124800 | 3664929240 | 3820 | 3820 | 3820 | 3820 | 111 |
| 456 | 20231212 | 124700 | 3664505220 | 3820 | 3805 | 3820 | 3805 | 1120 |
| 457 | 20231212 | 124600 | 3660229005 | 3805 | 3800 | 3805 | 3800 | 541 |
| 458 | 20231212 | 124500 | 3658173200 | 3800 | 3815 | 3825 | 3800 | 800 |
| 459 | 20231212 | 124400 | 3655124930 | 3815 | 3820 | 3825 | 3815 | 1049 |
| 460 | 20231212 | 124300 | 3651116320 | 3820 | 3825 | 3825 | 3810 | 1954 |
| 461 | 20231212 | 124200 | 3643652525 | 3825 | 3810 | 3825 | 3810 | 5203 |
| 462 | 20231212 | 124100 | 3623779480 | 3815 | 3810 | 3815 | 3800 | 2489 |
| 463 | 20231212 | 124000 | 3614295430 | 3805 | 3805 | 3805 | 3805 | 365 |
| 464 | 20231212 | 123900 | 3612906605 | 3805 | 3800 | 3805 | 3800 | 180 |
| 465 | 20231212 | 123800 | 3612222590 | 3790 | 3800 | 3800 | 3790 | 671 |
| 466 | 20231212 | 123700 | 3609678770 | 3800 | 3800 | 3800 | 3800 | 91 |
| 467 | 20231212 | 123600 | 3609332970 | 3800 | 3800 | 3800 | 3800 | 30 |
| 468 | 20231212 | 123500 | 3609218970 | 3795 | 3795 | 3795 | 3795 | 60 |
| 469 | 20231212 | 123400 | 3608991270 | 3790 | 3790 | 3790 | 3790 | 0 |
| 470 | 20231212 | 123300 | 3608991270 | 3790 | 3800 | 3805 | 3790 | 1585 |
| 471 | 20231212 | 123200 | 3602981970 | 3800 | 3800 | 3800 | 3800 | 100 |
| 472 | 20231212 | 123100 | 3602601970 | 3800 | 3795 | 3800 | 3795 | 1300 |
| 473 | 20231212 | 123000 | 3597662480 | 3790 | 3790 | 3790 | 3790 | 11 |
| 474 | 20231212 | 122900 | 3597620790 | 3790 | 3795 | 3795 | 3790 | 301 |
| 475 | 20231212 | 122800 | 3596479750 | 3795 | 3795 | 3795 | 3795 | 112 |
| 476 | 20231212 | 122700 | 3596054710 | 3790 | 3790 | 3790 | 3790 | 2 |
| 477 | 20231212 | 122600 | 3596047130 | 3800 | 3800 | 3800 | 3800 | 20 |
| 478 | 20231212 | 122500 | 3595971130 | 3800 | 3785 | 3800 | 3785 | 1102 |
| 479 | 20231212 | 122400 | 3591790120 | 3790 | 3790 | 3790 | 3790 | 10 |
| 480 | 20231212 | 122300 | 3591752220 | 3785 | 3790 | 3790 | 3785 | 264 |
| 481 | 20231212 | 122200 | 3590752465 | 3800 | 3800 | 3800 | 3800 | 0 |
| 482 | 20231212 | 122100 | 3590752465 | 3800 | 3800 | 3800 | 3800 | 166 |
| 483 | 20231212 | 122000 | 3590121665 | 3800 | 3800 | 3800 | 3800 | 50 |
| 484 | 20231212 | 121900 | 3589931665 | 3805 | 3805 | 3805 | 3805 | 56 |
| 485 | 20231212 | 121800 | 3589718585 | 3805 | 3800 | 3805 | 3800 | 1073 |
| 486 | 20231212 | 121700 | 3585641180 | 3800 | 3800 | 3800 | 3800 | 0 |
| 487 | 20231212 | 121600 | 3585641180 | 3800 | 3795 | 3810 | 3795 | 3153 |
| 488 | 20231212 | 121500 | 3573656975 | 3795 | 3780 | 3795 | 3780 | 2646 |
| 489 | 20231212 | 121400 | 3563630150 | 3780 | 3780 | 3780 | 3780 | 4 |
| 490 | 20231212 | 121300 | 3563615030 | 3780 | 3780 | 3780 | 3780 | 351 |
| 491 | 20231212 | 121200 | 3562288250 | 3775 | 3765 | 3775 | 3765 | 486 |
| 492 | 20231212 | 121100 | 3560453705 | 3765 | 3790 | 3790 | 3755 | 10040 |
| 493 | 20231212 | 121000 | 3522635250 | 3795 | 3795 | 3795 | 3790 | 45 |
| 494 | 20231212 | 120900 | 3522464500 | 3795 | 3790 | 3795 | 3790 | 537 |
| 495 | 20231212 | 120800 | 3520427220 | 3795 | 3790 | 3795 | 3780 | 4593 |
| 496 | 20231212 | 120700 | 3503046535 | 3790 | 3790 | 3790 | 3790 | 468 |
| 497 | 20231212 | 120600 | 3501272815 | 3790 | 3790 | 3795 | 3790 | 425 |
| 498 | 20231212 | 120500 | 3499660090 | 3790 | 3795 | 3795 | 3790 | 492 |
| 499 | 20231212 | 120400 | 3497794780 | 3790 | 3790 | 3795 | 3790 | 237 |
| 500 | 20231212 | 120300 | 3496895870 | 3790 | 3790 | 3790 | 3790 | 170 |
| 501 | 20231212 | 120200 | 3496251570 | 3790 | 3790 | 3790 | 3790 | 53 |
| 502 | 20231212 | 120100 | 3496050700 | 3790 | 3790 | 3790 | 3790 | 10 |
| 503 | 20231212 | 120000 | 3496012800 | 3790 | 3790 | 3790 | 3790 | 32 |
| 504 | 20231212 | 115900 | 3495891520 | 3790 | 3790 | 3795 | 3790 | 74 |
| 505 | 20231212 | 115800 | 3495611020 | 3790 | 3790 | 3790 | 3790 | 11 |
| 506 | 20231212 | 115700 | 3495569330 | 3790 | 3790 | 3790 | 3790 | 338 |
| 507 | 20231212 | 115600 | 3494288310 | 3790 | 3790 | 3790 | 3790 | 976 |
| 508 | 20231212 | 115500 | 3490589270 | 3790 | 3795 | 3795 | 3790 | 625 |
| 509 | 20231212 | 115400 | 3488217410 | 3795 | 3800 | 3800 | 3795 | 1734 |
| 510 | 20231212 | 115300 | 3481628810 | 3800 | 3795 | 3800 | 3795 | 330 |
| 511 | 20231212 | 115200 | 3480376210 | 3790 | 3795 | 3795 | 3790 | 1660 |
| 512 | 20231212 | 115100 | 3474083160 | 3800 | 3795 | 3800 | 3795 | 67 |
| 513 | 20231212 | 115000 | 3473828890 | 3795 | 3800 | 3800 | 3795 | 884 |
| 514 | 20231212 | 114900 | 3470471150 | 3805 | 3800 | 3805 | 3800 | 322 |
| 515 | 20231212 | 114800 | 3469247500 | 3795 | 3805 | 3805 | 3795 | 708 |
| 516 | 20231212 | 114700 | 3466556090 | 3805 | 3805 | 3805 | 3805 | 400 |
| 517 | 20231212 | 114600 | 3465034090 | 3810 | 3820 | 3820 | 3810 | 123 |
| 518 | 20231212 | 114500 | 3464565250 | 3820 | 3810 | 3820 | 3810 | 3594 |
| 519 | 20231212 | 114400 | 3450854465 | 3805 | 3815 | 3815 | 3805 | 500 |
| 520 | 20231212 | 114300 | 3448948740 | 3815 | 3805 | 3815 | 3805 | 913 |
| 521 | 20231212 | 114200 | 3445474340 | 3805 | 3800 | 3805 | 3800 | 1305 |
| 522 | 20231212 | 114100 | 3440514010 | 3800 | 3800 | 3800 | 3800 | 410 |
| 523 | 20231212 | 114000 | 3438956010 | 3800 | 3790 | 3800 | 3790 | 1310 |
| 524 | 20231212 | 113900 | 3433988295 | 3785 | 3790 | 3790 | 3785 | 277 |
| 525 | 20231212 | 113800 | 3432938655 | 3790 | 3800 | 3800 | 3790 | 1798 |
| 526 | 20231212 | 113700 | 3426108815 | 3800 | 3815 | 3815 | 3800 | 8646 |
| 527 | 20231212 | 113600 | 3393138650 | 3815 | 3825 | 3830 | 3815 | 1556 |
| 528 | 20231212 | 113500 | 3387198215 | 3825 | 3825 | 3830 | 3820 | 5053 |
| 529 | 20231212 | 113400 | 3367882710 | 3825 | 3845 | 3845 | 3810 | 9636 |
| 530 | 20231212 | 113300 | 3331000560 | 3845 | 3800 | 3845 | 3795 | 13873 |
| 531 | 20231212 | 113200 | 3277945225 | 3795 | 3785 | 3800 | 3780 | 8565 |
| 532 | 20231212 | 113100 | 3245440290 | 3780 | 3760 | 3795 | 3760 | 6358 |
| 533 | 20231212 | 113000 | 3221390405 | 3765 | 3755 | 3765 | 3755 | 433 |
| 534 | 20231212 | 112900 | 3219764380 | 3755 | 3760 | 3760 | 3755 | 845 |
| 535 | 20231212 | 112800 | 3216587330 | 3760 | 3765 | 3765 | 3760 | 314 |
| 536 | 20231212 | 112700 | 3215405995 | 3765 | 3765 | 3765 | 3765 | 7 |
| 537 | 20231212 | 112600 | 3215379640 | 3760 | 3760 | 3765 | 3755 | 1273 |
| 538 | 20231212 | 112500 | 3210593400 | 3755 | 3760 | 3760 | 3755 | 39 |
| 539 | 20231212 | 112400 | 3210446805 | 3760 | 3760 | 3760 | 3760 | 451 |
| 540 | 20231212 | 112300 | 3208751045 | 3765 | 3755 | 3765 | 3755 | 114 |
| 541 | 20231212 | 112200 | 3208322145 | 3765 | 3760 | 3765 | 3760 | 329 |
| 542 | 20231212 | 112100 | 3207084970 | 3765 | 3765 | 3765 | 3765 | 56 |
| 543 | 20231212 | 112000 | 3206874130 | 3760 | 3760 | 3760 | 3760 | 1303 |
| 544 | 20231212 | 111900 | 3201974850 | 3760 | 3760 | 3760 | 3760 | 142 |
| 545 | 20231212 | 111800 | 3201440930 | 3760 | 3760 | 3760 | 3760 | 626 |
| 546 | 20231212 | 111700 | 3199087170 | 3760 | 3760 | 3760 | 3760 | 61 |
| 547 | 20231212 | 111600 | 3198857810 | 3755 | 3755 | 3760 | 3755 | 392 |
| 548 | 20231212 | 111500 | 3197384515 | 3760 | 3760 | 3760 | 3760 | 1344 |
| 549 | 20231212 | 111400 | 3192331075 | 3760 | 3760 | 3760 | 3760 | 1120 |
| 550 | 20231212 | 111300 | 3188119875 | 3760 | 3760 | 3760 | 3760 | 260 |
| 551 | 20231212 | 111200 | 3187142275 | 3760 | 3765 | 3765 | 3760 | 1795 |
| 552 | 20231212 | 111100 | 3180390100 | 3765 | 3770 | 3770 | 3765 | 604 |
| 553 | 20231212 | 111000 | 3178114260 | 3770 | 3775 | 3775 | 3770 | 118 |
| 554 | 20231212 | 110900 | 3177669395 | 3770 | 3770 | 3770 | 3770 | 0 |
| 555 | 20231212 | 110800 | 3177669395 | 3770 | 3770 | 3770 | 3770 | 300 |
| 556 | 20231212 | 110700 | 3176538395 | 3770 | 3780 | 3780 | 3770 | 1298 |
| 557 | 20231212 | 110600 | 3171640120 | 3775 | 3775 | 3775 | 3775 | 0 |
| 558 | 20231212 | 110500 | 3171640120 | 3775 | 3775 | 3775 | 3775 | 75 |
| 559 | 20231212 | 110400 | 3171356995 | 3780 | 3775 | 3780 | 3775 | 280 |
| 560 | 20231212 | 110300 | 3170299985 | 3775 | 3775 | 3780 | 3775 | 11 |
| 561 | 20231212 | 110200 | 3170258445 | 3775 | 3780 | 3780 | 3775 | 176 |
| 562 | 20231212 | 110100 | 3169593695 | 3785 | 3775 | 3785 | 3775 | 302 |
| 563 | 20231212 | 110000 | 3168453635 | 3775 | 3775 | 3775 | 3775 | 306 |
| 564 | 20231212 | 105900 | 3167298485 | 3775 | 3770 | 3775 | 3770 | 844 |
| 565 | 20231212 | 105800 | 3164113005 | 3770 | 3765 | 3770 | 3765 | 83 |
| 566 | 20231212 | 105700 | 3163800210 | 3765 | 3775 | 3775 | 3765 | 920 |
| 567 | 20231212 | 105600 | 3160334030 | 3775 | 3770 | 3775 | 3770 | 29 |
| 568 | 20231212 | 105500 | 3160224615 | 3770 | 3775 | 3775 | 3770 | 66 |
| 569 | 20231212 | 105400 | 3159975790 | 3775 | 3780 | 3780 | 3775 | 256 |
| 570 | 20231212 | 105300 | 3159009320 | 3785 | 3790 | 3790 | 3780 | 462 |
| 571 | 20231212 | 105200 | 3157259475 | 3790 | 3780 | 3795 | 3775 | 720 |
| 572 | 20231212 | 105100 | 3154536215 | 3780 | 3775 | 3780 | 3775 | 197 |
| 573 | 20231212 | 105000 | 3153791765 | 3780 | 3780 | 3780 | 3780 | 42 |
| 574 | 20231212 | 104900 | 3153633005 | 3780 | 3785 | 3785 | 3780 | 42 |
| 575 | 20231212 | 104800 | 3153474240 | 3770 | 3765 | 3770 | 3765 | 621 |
| 576 | 20231212 | 104700 | 3151135625 | 3765 | 3760 | 3765 | 3760 | 380 |
| 577 | 20231212 | 104600 | 3149705880 | 3765 | 3765 | 3770 | 3760 | 2288 |
| 578 | 20231212 | 104500 | 3141093170 | 3770 | 3770 | 3770 | 3765 | 541 |
| 579 | 20231212 | 104400 | 3139054535 | 3775 | 3770 | 3775 | 3770 | 262 |
| 580 | 20231212 | 104300 | 3138066785 | 3780 | 3775 | 3780 | 3770 | 1004 |
| 581 | 20231212 | 104200 | 3134280285 | 3775 | 3780 | 3780 | 3775 | 1346 |
| 582 | 20231212 | 104100 | 3129195335 | 3780 | 3785 | 3790 | 3780 | 562 |
| 583 | 20231212 | 104000 | 3127070525 | 3790 | 3790 | 3790 | 3790 | 0 |
| 584 | 20231212 | 103900 | 3127070525 | 3790 | 3785 | 3790 | 3780 | 352 |
| 585 | 20231212 | 103800 | 3125739350 | 3780 | 3790 | 3795 | 3780 | 1012 |
| 586 | 20231212 | 103700 | 3121907480 | 3785 | 3780 | 3785 | 3780 | 1751 |
| 587 | 20231212 | 103600 | 3115281715 | 3785 | 3785 | 3785 | 3785 | 151 |
| 588 | 20231212 | 103500 | 3114710180 | 3780 | 3780 | 3780 | 3780 | 113 |
| 589 | 20231212 | 103400 | 3114283040 | 3780 | 3760 | 3785 | 3755 | 2262 |
| 590 | 20231212 | 103300 | 3105770390 | 3770 | 3765 | 3770 | 3760 | 1718 |
| 591 | 20231212 | 103200 | 3099304840 | 3765 | 3770 | 3770 | 3765 | 1099 |
| 592 | 20231212 | 103100 | 3095165905 | 3770 | 3765 | 3775 | 3765 | 219 |
| 593 | 20231212 | 103000 | 3094340765 | 3760 | 3775 | 3780 | 3760 | 3625 |
| 594 | 20231212 | 102900 | 3080685280 | 3775 | 3775 | 3780 | 3770 | 453 |
| 595 | 20231212 | 102800 | 3078975945 | 3775 | 3780 | 3780 | 3775 | 522 |
| 596 | 20231212 | 102700 | 3077005355 | 3780 | 3780 | 3785 | 3770 | 2875 |
| 597 | 20231212 | 102600 | 3066142905 | 3785 | 3780 | 3785 | 3780 | 158 |
| 598 | 20231212 | 102500 | 3065545405 | 3780 | 3755 | 3780 | 3755 | 3631 |
| 599 | 20231212 | 102400 | 3051875530 | 3755 | 3780 | 3780 | 3750 | 15554 |
| 600 | 20231212 | 102300 | 2993435525 | 3780 | 3780 | 3780 | 3780 | 321 |
| 601 | 20231212 | 102200 | 2992222145 | 3775 | 3765 | 3775 | 3765 | 2337 |
| 602 | 20231212 | 102100 | 2983417450 | 3770 | 3765 | 3770 | 3760 | 689 |
| 603 | 20231212 | 102000 | 2980822965 | 3765 | 3765 | 3770 | 3760 | 2632 |
| 604 | 20231212 | 101900 | 2970905995 | 3765 | 3765 | 3765 | 3760 | 3011 |
| 605 | 20231212 | 101800 | 2959578305 | 3765 | 3770 | 3770 | 3760 | 1825 |
| 606 | 20231212 | 101700 | 2952709825 | 3770 | 3790 | 3795 | 3770 | 15839 |
| 607 | 20231212 | 101600 | 2892845260 | 3790 | 3800 | 3800 | 3790 | 1952 |
| 608 | 20231212 | 101500 | 2885437380 | 3800 | 3800 | 3800 | 3795 | 779 |
| 609 | 20231212 | 101400 | 2882479180 | 3800 | 3795 | 3800 | 3790 | 1427 |
| 610 | 20231212 | 101300 | 2877065040 | 3790 | 3795 | 3795 | 3790 | 1740 |
| 611 | 20231212 | 101200 | 2870465405 | 3795 | 3795 | 3800 | 3790 | 1732 |
| 612 | 20231212 | 101100 | 2863892695 | 3795 | 3795 | 3800 | 3790 | 5235 |
| 613 | 20231212 | 101000 | 2844026770 | 3800 | 3800 | 3800 | 3795 | 517 |
| 614 | 20231212 | 100900 | 2842063790 | 3795 | 3800 | 3800 | 3790 | 3089 |
| 615 | 20231212 | 100800 | 2830342650 | 3795 | 3790 | 3800 | 3790 | 1535 |
| 616 | 20231212 | 100700 | 2824524755 | 3790 | 3800 | 3800 | 3790 | 3599 |
| 617 | 20231212 | 100600 | 2810863575 | 3810 | 3810 | 3810 | 3800 | 2754 |
| 618 | 20231212 | 100500 | 2800391780 | 3815 | 3830 | 3830 | 3810 | 13675 |
| 619 | 20231212 | 100400 | 2748090805 | 3830 | 3835 | 3835 | 3825 | 3984 |
| 620 | 20231212 | 100300 | 2732835870 | 3835 | 3830 | 3835 | 3825 | 5353 |
| 621 | 20231212 | 100200 | 2712340365 | 3825 | 3785 | 3825 | 3785 | 7737 |
| 622 | 20231212 | 100100 | 2682913950 | 3785 | 3795 | 3795 | 3785 | 6490 |
| 623 | 20231212 | 100000 | 2658330705 | 3790 | 3795 | 3800 | 3790 | 4747 |
| 624 | 20231212 | 095900 | 2640330830 | 3800 | 3810 | 3810 | 3790 | 10880 |
| 625 | 20231212 | 095800 | 2598981025 | 3810 | 3820 | 3820 | 3810 | 6187 |
| 626 | 20231212 | 095700 | 2575387800 | 3820 | 3835 | 3835 | 3815 | 1896 |
| 627 | 20231212 | 095600 | 2568144070 | 3835 | 3815 | 3840 | 3810 | 5113 |
| 628 | 20231212 | 095500 | 2548632755 | 3815 | 3830 | 3850 | 3815 | 28989 |
| 629 | 20231212 | 095400 | 2437372090 | 3830 | 3805 | 3835 | 3805 | 9464 |
| 630 | 20231212 | 095300 | 2401132035 | 3815 | 3805 | 3815 | 3805 | 5142 |
| 631 | 20231212 | 095200 | 2381542225 | 3805 | 3815 | 3825 | 3805 | 11540 |
| 632 | 20231212 | 095100 | 2337534615 | 3810 | 3800 | 3815 | 3800 | 3413 |
| 633 | 20231212 | 095000 | 2324538420 | 3795 | 3790 | 3805 | 3780 | 10794 |
| 634 | 20231212 | 094900 | 2283582280 | 3790 | 3830 | 3840 | 3780 | 17913 |
| 635 | 20231212 | 094800 | 2215399990 | 3835 | 3810 | 3850 | 3805 | 36455 |
| 636 | 20231212 | 094700 | 2075588365 | 3805 | 3775 | 3805 | 3765 | 8978 |
| 637 | 20231212 | 094600 | 2041622875 | 3765 | 3780 | 3780 | 3750 | 33168 |
| 638 | 20231212 | 094500 | 1916810400 | 3780 | 3790 | 3790 | 3780 | 10103 |
| 639 | 20231212 | 094400 | 1878587235 | 3785 | 3810 | 3810 | 3770 | 32278 |
| 640 | 20231212 | 094300 | 1756300390 | 3810 | 3830 | 3840 | 3800 | 36771 |
| 641 | 20231212 | 094200 | 1615648850 | 3830 | 3785 | 3840 | 3780 | 50723 |
| 642 | 20231212 | 094100 | 1421904600 | 3785 | 3780 | 3810 | 3775 | 53100 |
| 643 | 20231212 | 094000 | 1220441740 | 3780 | 3785 | 3820 | 3780 | 84475 |
| 644 | 20231212 | 093900 | 899455540 | 3785 | 3690 | 3790 | 3690 | 79164 |
| 645 | 20231212 | 093800 | 602513915 | 3690 | 3640 | 3690 | 3640 | 18750 |
| 646 | 20231212 | 093700 | 533747425 | 3640 | 3630 | 3640 | 3630 | 461 |
| 647 | 20231212 | 093600 | 532070740 | 3630 | 3625 | 3635 | 3625 | 608 |
| 648 | 20231212 | 093500 | 529864475 | 3625 | 3625 | 3625 | 3625 | 236 |
| 649 | 20231212 | 093400 | 529008975 | 3625 | 3635 | 3635 | 3625 | 172 |
| 650 | 20231212 | 093300 | 528384105 | 3635 | 3635 | 3635 | 3635 | 350 |
| 651 | 20231212 | 093200 | 527111855 | 3635 | 3615 | 3635 | 3615 | 552 |
| 652 | 20231212 | 093100 | 525114025 | 3610 | 3615 | 3615 | 3610 | 3377 |
| 653 | 20231212 | 093000 | 512910995 | 3615 | 3640 | 3640 | 3610 | 3484 |
| 654 | 20231212 | 092900 | 500285935 | 3635 | 3630 | 3635 | 3630 | 551 |
| 655 | 20231212 | 092800 | 498283060 | 3625 | 3640 | 3640 | 3620 | 1446 |
| 656 | 20231212 | 092700 | 493036830 | 3655 | 3655 | 3655 | 3610 | 7006 |
| 657 | 20231212 | 092600 | 467608925 | 3650 | 3650 | 3650 | 3650 | 501 |
| 658 | 20231212 | 092500 | 465780275 | 3650 | 3660 | 3665 | 3650 | 1444 |
| 659 | 20231212 | 092400 | 460504980 | 3655 | 3655 | 3660 | 3655 | 778 |
| 660 | 20231212 | 092300 | 457661380 | 3660 | 3655 | 3660 | 3655 | 56 |
| 661 | 20231212 | 092200 | 457456425 | 3655 | 3660 | 3660 | 3655 | 798 |
| 662 | 20231212 | 092100 | 454536260 | 3660 | 3660 | 3660 | 3660 | 8 |
| 663 | 20231212 | 092000 | 454506980 | 3660 | 3660 | 3660 | 3650 | 4 |
| 664 | 20231212 | 091900 | 454492350 | 3650 | 3675 | 3675 | 3645 | 2755 |
| 665 | 20231212 | 091800 | 444396975 | 3670 | 3660 | 3685 | 3650 | 4203 |
| 666 | 20231212 | 091700 | 429036330 | 3660 | 3660 | 3660 | 3660 | 202 |
| 667 | 20231212 | 091600 | 428297010 | 3665 | 3645 | 3665 | 3645 | 3884 |
| 668 | 20231212 | 091500 | 414137685 | 3645 | 3640 | 3645 | 3640 | 352 |
| 669 | 20231212 | 091400 | 412855410 | 3640 | 3650 | 3660 | 3640 | 4540 |
| 670 | 20231212 | 091300 | 396305930 | 3665 | 3670 | 3675 | 3645 | 3221 |
| 671 | 20231212 | 091200 | 384540220 | 3680 | 3655 | 3680 | 3650 | 2709 |
| 672 | 20231212 | 091100 | 374625630 | 3660 | 3675 | 3675 | 3660 | 2333 |
| 673 | 20231212 | 091000 | 366074645 | 3680 | 3685 | 3690 | 3680 | 3031 |
| 674 | 20231212 | 090900 | 354911745 | 3680 | 3690 | 3695 | 3680 | 8367 |
| 675 | 20231212 | 090800 | 324045450 | 3690 | 3700 | 3705 | 3690 | 1843 |
| 676 | 20231212 | 090700 | 317230945 | 3710 | 3700 | 3720 | 3700 | 3227 |
| 677 | 20231212 | 090600 | 305259125 | 3700 | 3690 | 3700 | 3690 | 2828 |
| 678 | 20231212 | 090500 | 294818785 | 3690 | 3700 | 3705 | 3690 | 4494 |
| 679 | 20231212 | 090400 | 278209370 | 3700 | 3720 | 3725 | 3700 | 8563 |
| 680 | 20231212 | 090300 | 246444010 | 3720 | 3735 | 3735 | 3720 | 9941 |
| 681 | 20231212 | 090200 | 209371885 | 3735 | 3735 | 3735 | 3725 | 9379 |
| 682 | 20231212 | 090100 | 174380785 | 3730 | 3715 | 3740 | 3715 | 13858 |
| 683 | 20231212 | 090000 | 122688125 | 3735 | 3740 | 3750 | 3715 | 32828 |