32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 200500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 3 | 20231215 | 200400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20231215 | 200300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20231215 | 200200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20231215 | 200100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20231215 | 200000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20231215 | 195900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20231215 | 195800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20231215 | 195700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20231215 | 195600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20231215 | 195500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20231215 | 195400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20231215 | 195300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20231215 | 195200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20231215 | 195100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20231215 | 195000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20231215 | 194900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20231215 | 194800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20231215 | 194700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20231215 | 194600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20231215 | 194500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20231215 | 194400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20231215 | 194300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20231215 | 194200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20231215 | 194100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20231215 | 194000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20231215 | 193900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20231215 | 193800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20231215 | 193700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20231215 | 193600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20231215 | 193500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 33 | 20231215 | 193400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20231215 | 193300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20231215 | 193200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20231215 | 193100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20231215 | 193000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20231215 | 192900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20231215 | 192800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20231215 | 192700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20231215 | 192600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20231215 | 192500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20231215 | 192400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20231215 | 192300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20231215 | 192200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20231215 | 192100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20231215 | 192000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20231215 | 191900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20231215 | 191800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20231215 | 191700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20231215 | 191600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20231215 | 191500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20231215 | 191400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20231215 | 191300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20231215 | 191200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20231215 | 191100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20231215 | 191000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20231215 | 190900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20231215 | 190800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20231215 | 190700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20231215 | 190600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20231215 | 190500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 63 | 20231215 | 190400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20231215 | 190300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20231215 | 190200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20231215 | 190100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20231215 | 190000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20231215 | 185900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20231215 | 185800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20231215 | 185700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20231215 | 185600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20231215 | 185500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20231215 | 185400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20231215 | 185300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20231215 | 185200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20231215 | 185100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20231215 | 185000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20231215 | 184900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20231215 | 184800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20231215 | 184700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20231215 | 184600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20231215 | 184500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20231215 | 184400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20231215 | 184300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20231215 | 184200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20231215 | 184100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20231215 | 184000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20231215 | 183900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20231215 | 183800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20231215 | 183700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20231215 | 183600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20231215 | 183500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 93 | 20231215 | 183400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20231215 | 183300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20231215 | 183200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20231215 | 183100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20231215 | 183000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20231215 | 182900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20231215 | 182800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20231215 | 182700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20231215 | 182600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20231215 | 182500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20231215 | 182400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20231215 | 182300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20231215 | 182200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20231215 | 182100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20231215 | 182000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20231215 | 181900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20231215 | 181800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20231215 | 181700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20231215 | 181600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20231215 | 181500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20231215 | 181400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20231215 | 181300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20231215 | 181200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20231215 | 181100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20231215 | 181000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20231215 | 180900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20231215 | 180800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20231215 | 180700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20231215 | 180600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20231215 | 180500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 123 | 20231215 | 180400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20231215 | 180300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20231215 | 180200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20231215 | 180100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20231215 | 180000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20231215 | 175900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20231215 | 175800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20231215 | 175700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20231215 | 175600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20231215 | 175500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20231215 | 175400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20231215 | 175300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20231215 | 175200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20231215 | 175100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20231215 | 175000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20231215 | 174900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20231215 | 174800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20231215 | 174700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20231215 | 174600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20231215 | 174500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20231215 | 174400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20231215 | 174300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20231215 | 174200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20231215 | 174100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20231215 | 174000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20231215 | 173900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20231215 | 173800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20231215 | 173700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20231215 | 173600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20231215 | 173500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 153 | 20231215 | 173400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20231215 | 173300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20231215 | 173200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20231215 | 173100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20231215 | 173000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20231215 | 172900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20231215 | 172800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20231215 | 172700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20231215 | 172600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20231215 | 172500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20231215 | 172400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20231215 | 172300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20231215 | 172200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20231215 | 172100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20231215 | 172000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20231215 | 171900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20231215 | 171800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20231215 | 171700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20231215 | 171600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20231215 | 171500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20231215 | 171400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20231215 | 171300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20231215 | 171200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20231215 | 171100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20231215 | 171000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20231215 | 170900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20231215 | 170800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20231215 | 170700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20231215 | 170600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20231215 | 170500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 183 | 20231215 | 170400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20231215 | 170300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20231215 | 170200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20231215 | 170100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20231215 | 170000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20231215 | 165900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20231215 | 165800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20231215 | 165700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20231215 | 165600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20231215 | 165500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20231215 | 165400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20231215 | 165300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20231215 | 165200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20231215 | 165100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20231215 | 165000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20231215 | 164900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20231215 | 164800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20231215 | 164700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20231215 | 164600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20231215 | 164500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20231215 | 164400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20231215 | 164300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20231215 | 164200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20231215 | 164100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20231215 | 164000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20231215 | 163900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20231215 | 163800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20231215 | 163700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20231215 | 163600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20231215 | 163500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 213 | 20231215 | 163400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20231215 | 163300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20231215 | 163200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20231215 | 163100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20231215 | 163000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20231215 | 162900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20231215 | 162800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20231215 | 162700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20231215 | 162600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20231215 | 162500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20231215 | 162400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20231215 | 162300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20231215 | 162200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20231215 | 162100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20231215 | 162000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20231215 | 161900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20231215 | 161800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20231215 | 161700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20231215 | 161600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20231215 | 161500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20231215 | 161400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20231215 | 161300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20231215 | 161200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20231215 | 161100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20231215 | 161000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20231215 | 160900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20231215 | 160800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20231215 | 160700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 241 | 20231215 | 160600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 242 | 20231215 | 160500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 243 | 20231215 | 160400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 244 | 20231215 | 160300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 245 | 20231215 | 160200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 246 | 20231215 | 160100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 247 | 20231215 | 160000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 248 | 20231215 | 155900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 249 | 20231215 | 155800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 250 | 20231215 | 155700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 251 | 20231215 | 155600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 252 | 20231215 | 155500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 253 | 20231215 | 155400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 254 | 20231215 | 155300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 255 | 20231215 | 155200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 256 | 20231215 | 155100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 257 | 20231215 | 155000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 258 | 20231215 | 154900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 259 | 20231215 | 154800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 260 | 20231215 | 154700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 261 | 20231215 | 154600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 262 | 20231215 | 154500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 263 | 20231215 | 154400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 264 | 20231215 | 154300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 265 | 20231215 | 154200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 266 | 20231215 | 154100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 267 | 20231215 | 154000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 268 | 20231215 | 153900 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 269 | 20231215 | 153800 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 270 | 20231215 | 153700 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 271 | 20231215 | 153600 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 272 | 20231215 | 153500 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 273 | 20231215 | 153400 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 274 | 20231215 | 153300 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 275 | 20231215 | 153200 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 276 | 20231215 | 153100 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 0 |
| 277 | 20231215 | 153000 | 2382115730 | 3560 | 3560 | 3560 | 3560 | 15646 |
| 278 | 20231215 | 152900 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 279 | 20231215 | 152800 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 280 | 20231215 | 152700 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 281 | 20231215 | 152600 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 282 | 20231215 | 152500 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 283 | 20231215 | 152400 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 284 | 20231215 | 152300 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 285 | 20231215 | 152200 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 286 | 20231215 | 152100 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 287 | 20231215 | 152000 | 2326415970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 288 | 20231215 | 151900 | 2326415970 | 3555 | 3550 | 3555 | 3550 | 11056 |
| 289 | 20231215 | 151800 | 2287141985 | 3550 | 3545 | 3550 | 3545 | 2731 |
| 290 | 20231215 | 151700 | 2277447585 | 3550 | 3545 | 3550 | 3545 | 293 |
| 291 | 20231215 | 151600 | 2276408020 | 3550 | 3550 | 3550 | 3540 | 2644 |
| 292 | 20231215 | 151500 | 2267039105 | 3550 | 3550 | 3550 | 3540 | 1477 |
| 293 | 20231215 | 151400 | 2261802715 | 3550 | 3545 | 3550 | 3540 | 4327 |
| 294 | 20231215 | 151300 | 2246471165 | 3545 | 3545 | 3545 | 3540 | 1065 |
| 295 | 20231215 | 151200 | 2242700020 | 3540 | 3540 | 3550 | 3540 | 4445 |
| 296 | 20231215 | 151100 | 2226962175 | 3550 | 3545 | 3550 | 3540 | 345 |
| 297 | 20231215 | 151000 | 2225739245 | 3550 | 3545 | 3550 | 3545 | 286 |
| 298 | 20231215 | 150900 | 2224724680 | 3550 | 3550 | 3550 | 3540 | 2506 |
| 299 | 20231215 | 150800 | 2215853245 | 3550 | 3555 | 3555 | 3545 | 903 |
| 300 | 20231215 | 150700 | 2212651950 | 3550 | 3555 | 3555 | 3545 | 319 |
| 301 | 20231215 | 150600 | 2211518005 | 3555 | 3545 | 3555 | 3540 | 2476 |
| 302 | 20231215 | 150500 | 2202732810 | 3550 | 3550 | 3550 | 3540 | 2015 |
| 303 | 20231215 | 150400 | 2195587975 | 3550 | 3550 | 3550 | 3545 | 1246 |
| 304 | 20231215 | 150300 | 2191170585 | 3550 | 3550 | 3555 | 3550 | 538 |
| 305 | 20231215 | 150200 | 2189259560 | 3555 | 3550 | 3560 | 3550 | 7678 |
| 306 | 20231215 | 150100 | 2161972150 | 3555 | 3555 | 3555 | 3545 | 4487 |
| 307 | 20231215 | 150000 | 2146053780 | 3555 | 3550 | 3555 | 3550 | 74 |
| 308 | 20231215 | 145900 | 2145791020 | 3555 | 3555 | 3555 | 3550 | 1659 |
| 309 | 20231215 | 145800 | 2139893305 | 3555 | 3550 | 3560 | 3550 | 7148 |
| 310 | 20231215 | 145700 | 2114487245 | 3555 | 3550 | 3560 | 3550 | 5455 |
| 311 | 20231215 | 145600 | 2095102350 | 3555 | 3545 | 3555 | 3545 | 9722 |
| 312 | 20231215 | 145500 | 2060589390 | 3550 | 3545 | 3550 | 3545 | 907 |
| 313 | 20231215 | 145400 | 2057370200 | 3550 | 3550 | 3550 | 3545 | 315 |
| 314 | 20231215 | 145300 | 2056253350 | 3545 | 3550 | 3550 | 3545 | 1854 |
| 315 | 20231215 | 145200 | 2049671690 | 3550 | 3545 | 3550 | 3540 | 5614 |
| 316 | 20231215 | 145100 | 2029771870 | 3545 | 3545 | 3545 | 3535 | 1210 |
| 317 | 20231215 | 145000 | 2025484165 | 3545 | 3540 | 3545 | 3535 | 7123 |
| 318 | 20231215 | 144900 | 2000253205 | 3540 | 3530 | 3540 | 3525 | 436 |
| 319 | 20231215 | 144800 | 1998715740 | 3540 | 3535 | 3540 | 3525 | 1292 |
| 320 | 20231215 | 144700 | 1994149220 | 3535 | 3525 | 3535 | 3520 | 3337 |
| 321 | 20231215 | 144600 | 1982380290 | 3525 | 3530 | 3530 | 3520 | 4268 |
| 322 | 20231215 | 144500 | 1967339195 | 3535 | 3530 | 3535 | 3525 | 1688 |
| 323 | 20231215 | 144400 | 1961380605 | 3535 | 3535 | 3540 | 3530 | 2264 |
| 324 | 20231215 | 144300 | 1953385285 | 3540 | 3535 | 3540 | 3535 | 1401 |
| 325 | 20231215 | 144200 | 1948430810 | 3540 | 3540 | 3540 | 3535 | 891 |
| 326 | 20231215 | 144100 | 1945278125 | 3545 | 3545 | 3545 | 3540 | 1001 |
| 327 | 20231215 | 144000 | 1941733380 | 3545 | 3540 | 3545 | 3540 | 2160 |
| 328 | 20231215 | 143900 | 1934085745 | 3540 | 3540 | 3540 | 3535 | 800 |
| 329 | 20231215 | 143800 | 1931255195 | 3540 | 3535 | 3545 | 3535 | 478 |
| 330 | 20231215 | 143700 | 1929562435 | 3545 | 3540 | 3545 | 3540 | 1648 |
| 331 | 20231215 | 143600 | 1923724985 | 3540 | 3540 | 3540 | 3535 | 1565 |
| 332 | 20231215 | 143500 | 1918185065 | 3540 | 3540 | 3540 | 3535 | 734 |
| 333 | 20231215 | 143400 | 1915588120 | 3535 | 3535 | 3540 | 3530 | 383 |
| 334 | 20231215 | 143300 | 1914234480 | 3540 | 3525 | 3540 | 3525 | 3045 |
| 335 | 20231215 | 143200 | 1903465605 | 3530 | 3545 | 3545 | 3530 | 4362 |
| 336 | 20231215 | 143100 | 1888049225 | 3545 | 3535 | 3545 | 3535 | 2846 |
| 337 | 20231215 | 143000 | 1877974795 | 3540 | 3535 | 3540 | 3530 | 4591 |
| 338 | 20231215 | 142900 | 1861740060 | 3535 | 3535 | 3535 | 3525 | 1497 |
| 339 | 20231215 | 142800 | 1856456165 | 3535 | 3530 | 3535 | 3525 | 3401 |
| 340 | 20231215 | 142700 | 1844447555 | 3530 | 3530 | 3530 | 3525 | 1643 |
| 341 | 20231215 | 142600 | 1838653360 | 3530 | 3530 | 3540 | 3530 | 15318 |
| 342 | 20231215 | 142500 | 1784487260 | 3535 | 3525 | 3540 | 3525 | 13349 |
| 343 | 20231215 | 142400 | 1737342890 | 3525 | 3525 | 3525 | 3520 | 1516 |
| 344 | 20231215 | 142300 | 1732001070 | 3525 | 3525 | 3525 | 3520 | 1398 |
| 345 | 20231215 | 142200 | 1727079895 | 3520 | 3520 | 3525 | 3515 | 10131 |
| 346 | 20231215 | 142100 | 1691421155 | 3520 | 3520 | 3520 | 3515 | 317 |
| 347 | 20231215 | 142000 | 1690305335 | 3515 | 3515 | 3515 | 3510 | 2722 |
| 348 | 20231215 | 141900 | 1680737545 | 3515 | 3515 | 3515 | 3515 | 2397 |
| 349 | 20231215 | 141800 | 1672312090 | 3515 | 3510 | 3515 | 3505 | 1677 |
| 350 | 20231215 | 141700 | 1666426310 | 3510 | 3510 | 3510 | 3500 | 475 |
| 351 | 20231215 | 141600 | 1664761400 | 3510 | 3510 | 3510 | 3505 | 681 |
| 352 | 20231215 | 141500 | 1662374345 | 3510 | 3515 | 3515 | 3505 | 2078 |
| 353 | 20231215 | 141400 | 1655081735 | 3510 | 3500 | 3510 | 3500 | 10505 |
| 354 | 20231215 | 141300 | 1618254460 | 3500 | 3485 | 3500 | 3485 | 13049 |
| 355 | 20231215 | 141200 | 1572717560 | 3485 | 3490 | 3490 | 3485 | 77 |
| 356 | 20231215 | 141100 | 1572449080 | 3490 | 3490 | 3490 | 3490 | 27 |
| 357 | 20231215 | 141000 | 1572354850 | 3490 | 3490 | 3490 | 3470 | 29 |
| 358 | 20231215 | 140900 | 1572253660 | 3490 | 3490 | 3490 | 3485 | 32 |
| 359 | 20231215 | 140800 | 1572141985 | 3490 | 3470 | 3490 | 3460 | 2356 |
| 360 | 20231215 | 140700 | 1563944930 | 3480 | 3475 | 3480 | 3475 | 186 |
| 361 | 20231215 | 140600 | 1563298510 | 3475 | 3475 | 3480 | 3470 | 811 |
| 362 | 20231215 | 140500 | 1560480620 | 3480 | 3480 | 3480 | 3465 | 33 |
| 363 | 20231215 | 140400 | 1560365840 | 3480 | 3470 | 3485 | 3460 | 5026 |
| 364 | 20231215 | 140300 | 1542943425 | 3480 | 3485 | 3485 | 3470 | 486 |
| 365 | 20231215 | 140200 | 1541256110 | 3485 | 3480 | 3485 | 3480 | 120 |
| 366 | 20231215 | 140100 | 1540838430 | 3485 | 3485 | 3485 | 3470 | 1326 |
| 367 | 20231215 | 140000 | 1536229410 | 3490 | 3490 | 3490 | 3475 | 107 |
| 368 | 20231215 | 135900 | 1535856995 | 3490 | 3490 | 3490 | 3475 | 1537 |
| 369 | 20231215 | 135800 | 1530504225 | 3490 | 3485 | 3490 | 3485 | 844 |
| 370 | 20231215 | 135700 | 1527562735 | 3485 | 3485 | 3485 | 3475 | 4299 |
| 371 | 20231215 | 135600 | 1512599380 | 3485 | 3495 | 3500 | 3485 | 2276 |
| 372 | 20231215 | 135500 | 1504663945 | 3500 | 3500 | 3500 | 3495 | 454 |
| 373 | 20231215 | 135400 | 1503077065 | 3490 | 3490 | 3505 | 3490 | 1698 |
| 374 | 20231215 | 135300 | 1497150325 | 3505 | 3500 | 3505 | 3500 | 43 |
| 375 | 20231215 | 135200 | 1496999800 | 3505 | 3485 | 3505 | 3485 | 459 |
| 376 | 20231215 | 135100 | 1495400025 | 3505 | 3500 | 3505 | 3485 | 442 |
| 377 | 20231215 | 135000 | 1493855420 | 3505 | 3505 | 3505 | 3485 | 1689 |
| 378 | 20231215 | 134900 | 1487959780 | 3505 | 3505 | 3505 | 3495 | 223 |
| 379 | 20231215 | 134800 | 1487179350 | 3505 | 3505 | 3505 | 3505 | 1003 |
| 380 | 20231215 | 134700 | 1483663835 | 3505 | 3495 | 3505 | 3495 | 110 |
| 381 | 20231215 | 134600 | 1483278735 | 3505 | 3510 | 3510 | 3495 | 104 |
| 382 | 20231215 | 134500 | 1482914420 | 3495 | 3505 | 3510 | 3495 | 2611 |
| 383 | 20231215 | 134400 | 1473771895 | 3515 | 3510 | 3515 | 3510 | 1233 |
| 384 | 20231215 | 134300 | 1469443900 | 3515 | 3505 | 3515 | 3505 | 1315 |
| 385 | 20231215 | 134200 | 1464829505 | 3505 | 3510 | 3515 | 3505 | 2901 |
| 386 | 20231215 | 134100 | 1454648375 | 3510 | 3515 | 3515 | 3505 | 7185 |
| 387 | 20231215 | 134000 | 1429429285 | 3515 | 3510 | 3520 | 3510 | 7877 |
| 388 | 20231215 | 133900 | 1401746745 | 3510 | 3510 | 3510 | 3510 | 504 |
| 389 | 20231215 | 133800 | 1399977705 | 3510 | 3505 | 3510 | 3500 | 2024 |
| 390 | 20231215 | 133700 | 1392883435 | 3505 | 3515 | 3515 | 3505 | 1582 |
| 391 | 20231215 | 133600 | 1387323240 | 3515 | 3515 | 3515 | 3500 | 166 |
| 392 | 20231215 | 133500 | 1386740140 | 3515 | 3510 | 3515 | 3500 | 3206 |
| 393 | 20231215 | 133400 | 1375499945 | 3510 | 3505 | 3510 | 3505 | 132 |
| 394 | 20231215 | 133300 | 1375037150 | 3510 | 3515 | 3515 | 3510 | 6145 |
| 395 | 20231215 | 133200 | 1353458180 | 3510 | 3515 | 3515 | 3510 | 3548 |
| 396 | 20231215 | 133100 | 1340988610 | 3515 | 3515 | 3515 | 3505 | 3078 |
| 397 | 20231215 | 133000 | 1330184245 | 3510 | 3515 | 3515 | 3505 | 4278 |
| 398 | 20231215 | 132900 | 1315164720 | 3515 | 3500 | 3515 | 3495 | 8454 |
| 399 | 20231215 | 132800 | 1285532235 | 3500 | 3495 | 3500 | 3495 | 3201 |
| 400 | 20231215 | 132700 | 1274336230 | 3495 | 3490 | 3495 | 3490 | 7 |
| 401 | 20231215 | 132600 | 1274311790 | 3495 | 3495 | 3495 | 3490 | 568 |
| 402 | 20231215 | 132500 | 1272326655 | 3495 | 3490 | 3495 | 3490 | 126 |
| 403 | 20231215 | 132400 | 1271886900 | 3495 | 3495 | 3500 | 3485 | 3634 |
| 404 | 20231215 | 132300 | 1259194475 | 3500 | 3510 | 3510 | 3500 | 1732 |
| 405 | 20231215 | 132200 | 1253123390 | 3510 | 3510 | 3515 | 3505 | 3944 |
| 406 | 20231215 | 132100 | 1239277615 | 3510 | 3505 | 3515 | 3505 | 4098 |
| 407 | 20231215 | 132000 | 1224895885 | 3505 | 3495 | 3505 | 3495 | 5825 |
| 408 | 20231215 | 131900 | 1204511820 | 3495 | 3490 | 3495 | 3490 | 928 |
| 409 | 20231215 | 131800 | 1201269790 | 3495 | 3495 | 3500 | 3490 | 1228 |
| 410 | 20231215 | 131700 | 1196976495 | 3500 | 3500 | 3505 | 3490 | 6926 |
| 411 | 20231215 | 131600 | 1172735345 | 3500 | 3480 | 3500 | 3480 | 35713 |
| 412 | 20231215 | 131500 | 1047909840 | 3480 | 3475 | 3480 | 3475 | 1121 |
| 413 | 20231215 | 131400 | 1044011485 | 3480 | 3475 | 3480 | 3475 | 765 |
| 414 | 20231215 | 131300 | 1041350835 | 3480 | 3475 | 3480 | 3470 | 2150 |
| 415 | 20231215 | 131200 | 1033869795 | 3480 | 3480 | 3480 | 3470 | 573 |
| 416 | 20231215 | 131100 | 1031878705 | 3475 | 3470 | 3480 | 3470 | 914 |
| 417 | 20231215 | 131000 | 1028702340 | 3475 | 3470 | 3480 | 3470 | 469 |
| 418 | 20231215 | 130900 | 1027071085 | 3480 | 3475 | 3480 | 3470 | 4582 |
| 419 | 20231215 | 130800 | 1011130190 | 3475 | 3470 | 3475 | 3470 | 225 |
| 420 | 20231215 | 130700 | 1010348915 | 3470 | 3475 | 3480 | 3465 | 3639 |
| 421 | 20231215 | 130600 | 997728560 | 3480 | 3475 | 3485 | 3475 | 677 |
| 422 | 20231215 | 130500 | 995375970 | 3485 | 3480 | 3485 | 3475 | 706 |
| 423 | 20231215 | 130400 | 992921560 | 3480 | 3480 | 3485 | 3475 | 441 |
| 424 | 20231215 | 130300 | 991386500 | 3485 | 3480 | 3485 | 3480 | 2324 |
| 425 | 20231215 | 130200 | 983298850 | 3485 | 3485 | 3485 | 3480 | 499 |
| 426 | 20231215 | 130100 | 981562045 | 3485 | 3480 | 3485 | 3480 | 1234 |
| 427 | 20231215 | 130000 | 977265935 | 3480 | 3475 | 3480 | 3475 | 342 |
| 428 | 20231215 | 125900 | 976077425 | 3475 | 3470 | 3475 | 3470 | 2640 |
| 429 | 20231215 | 125800 | 966904920 | 3470 | 3475 | 3475 | 3470 | 502 |
| 430 | 20231215 | 125700 | 965160975 | 3475 | 3465 | 3475 | 3465 | 306 |
| 431 | 20231215 | 125600 | 964097785 | 3475 | 3465 | 3475 | 3465 | 2292 |
| 432 | 20231215 | 125500 | 956149530 | 3475 | 3480 | 3480 | 3470 | 2208 |
| 433 | 20231215 | 125400 | 948487645 | 3480 | 3480 | 3485 | 3475 | 4657 |
| 434 | 20231215 | 125300 | 932288210 | 3480 | 3480 | 3480 | 3475 | 1100 |
| 435 | 20231215 | 125200 | 928460220 | 3480 | 3475 | 3480 | 3475 | 4187 |
| 436 | 20231215 | 125100 | 913889965 | 3475 | 3475 | 3480 | 3475 | 1704 |
| 437 | 20231215 | 125000 | 907967780 | 3475 | 3475 | 3475 | 3465 | 3342 |
| 438 | 20231215 | 124900 | 896358890 | 3470 | 3470 | 3470 | 3470 | 7721 |
| 439 | 20231215 | 124800 | 869567020 | 3470 | 3460 | 3470 | 3460 | 2020 |
| 440 | 20231215 | 124700 | 862569920 | 3465 | 3465 | 3465 | 3465 | 256 |
| 441 | 20231215 | 124600 | 861682880 | 3465 | 3465 | 3465 | 3465 | 1 |
| 442 | 20231215 | 124500 | 861679415 | 3455 | 3455 | 3465 | 3455 | 209 |
| 443 | 20231215 | 124400 | 860957050 | 3450 | 3460 | 3470 | 3450 | 1400 |
| 444 | 20231215 | 124300 | 856116750 | 3460 | 3465 | 3470 | 3460 | 135 |
| 445 | 20231215 | 124200 | 855648405 | 3465 | 3465 | 3470 | 3465 | 4544 |
| 446 | 20231215 | 124100 | 839902780 | 3460 | 3455 | 3460 | 3450 | 4947 |
| 447 | 20231215 | 124000 | 822786350 | 3460 | 3450 | 3460 | 3450 | 6667 |
| 448 | 20231215 | 123900 | 799754250 | 3435 | 3435 | 3450 | 3435 | 359 |
| 449 | 20231215 | 123800 | 798520970 | 3435 | 3440 | 3450 | 3435 | 38 |
| 450 | 20231215 | 123700 | 798390250 | 3440 | 3435 | 3450 | 3435 | 5878 |
| 451 | 20231215 | 123600 | 778162145 | 3435 | 3435 | 3435 | 3430 | 2399 |
| 452 | 20231215 | 123500 | 769924825 | 3435 | 3430 | 3435 | 3430 | 9 |
| 453 | 20231215 | 123400 | 769893950 | 3430 | 3430 | 3430 | 3430 | 391 |
| 454 | 20231215 | 123300 | 768552820 | 3430 | 3430 | 3430 | 3430 | 20 |
| 455 | 20231215 | 123200 | 768484220 | 3430 | 3430 | 3430 | 3430 | 89 |
| 456 | 20231215 | 123100 | 768178950 | 3435 | 3435 | 3435 | 3435 | 6 |
| 457 | 20231215 | 123000 | 768158340 | 3435 | 3425 | 3435 | 3425 | 27 |
| 458 | 20231215 | 122900 | 768065855 | 3425 | 3430 | 3430 | 3425 | 136 |
| 459 | 20231215 | 122800 | 767599380 | 3430 | 3430 | 3430 | 3430 | 60 |
| 460 | 20231215 | 122700 | 767393580 | 3430 | 3430 | 3430 | 3430 | 22 |
| 461 | 20231215 | 122600 | 767318120 | 3430 | 3430 | 3435 | 3430 | 325 |
| 462 | 20231215 | 122500 | 766201865 | 3430 | 3430 | 3430 | 3430 | 41 |
| 463 | 20231215 | 122400 | 766061235 | 3430 | 3435 | 3435 | 3430 | 176 |
| 464 | 20231215 | 122300 | 765456775 | 3435 | 3440 | 3440 | 3435 | 60 |
| 465 | 20231215 | 122200 | 765250640 | 3435 | 3435 | 3440 | 3435 | 397 |
| 466 | 20231215 | 122100 | 763886880 | 3435 | 3440 | 3440 | 3430 | 325 |
| 467 | 20231215 | 122000 | 762769150 | 3430 | 3435 | 3440 | 3430 | 1798 |
| 468 | 20231215 | 121900 | 756593095 | 3430 | 3430 | 3430 | 3430 | 2405 |
| 469 | 20231215 | 121800 | 748343945 | 3420 | 3420 | 3420 | 3420 | 137 |
| 470 | 20231215 | 121700 | 747875405 | 3430 | 3430 | 3430 | 3430 | 43 |
| 471 | 20231215 | 121600 | 747727915 | 3430 | 3425 | 3430 | 3425 | 1364 |
| 472 | 20231215 | 121500 | 743056205 | 3420 | 3425 | 3425 | 3420 | 296 |
| 473 | 20231215 | 121400 | 742042425 | 3415 | 3425 | 3425 | 3415 | 347 |
| 474 | 20231215 | 121300 | 740853960 | 3435 | 3425 | 3435 | 3425 | 430 |
| 475 | 20231215 | 121200 | 739381200 | 3425 | 3425 | 3425 | 3425 | 0 |
| 476 | 20231215 | 121100 | 739381200 | 3425 | 3425 | 3425 | 3425 | 301 |
| 477 | 20231215 | 121000 | 738350275 | 3425 | 3425 | 3425 | 3425 | 0 |
| 478 | 20231215 | 120900 | 738350275 | 3425 | 3425 | 3425 | 3425 | 63 |
| 479 | 20231215 | 120800 | 738134500 | 3435 | 3435 | 3435 | 3435 | 0 |
| 480 | 20231215 | 120700 | 738134500 | 3435 | 3430 | 3435 | 3430 | 611 |
| 481 | 20231215 | 120600 | 736038765 | 3430 | 3430 | 3430 | 3430 | 784 |
| 482 | 20231215 | 120500 | 733349645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 483 | 20231215 | 120400 | 733349645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 484 | 20231215 | 120300 | 733349645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 485 | 20231215 | 120200 | 733349645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 486 | 20231215 | 120100 | 733349645 | 3435 | 3435 | 3435 | 3435 | 0 |
| 487 | 20231215 | 120000 | 733349645 | 3435 | 3430 | 3435 | 3425 | 1542 |
| 488 | 20231215 | 115900 | 728062150 | 3415 | 3420 | 3430 | 3415 | 556 |
| 489 | 20231215 | 115800 | 726161200 | 3420 | 3430 | 3430 | 3420 | 11904 |
| 490 | 20231215 | 115700 | 685356160 | 3440 | 3435 | 3440 | 3430 | 1082 |
| 491 | 20231215 | 115600 | 681639490 | 3435 | 3440 | 3440 | 3435 | 1475 |
| 492 | 20231215 | 115500 | 676571865 | 3450 | 3435 | 3450 | 3435 | 209 |
| 493 | 20231215 | 115400 | 675853935 | 3450 | 3440 | 3450 | 3440 | 598 |
| 494 | 20231215 | 115300 | 673796805 | 3440 | 3440 | 3450 | 3440 | 507 |
| 495 | 20231215 | 115200 | 672052715 | 3450 | 3450 | 3450 | 3445 | 32 |
| 496 | 20231215 | 115100 | 671942320 | 3455 | 3455 | 3455 | 3455 | 0 |
| 497 | 20231215 | 115000 | 671942320 | 3455 | 3450 | 3455 | 3450 | 367 |
| 498 | 20231215 | 114900 | 670676070 | 3455 | 3455 | 3455 | 3455 | 0 |
| 499 | 20231215 | 114800 | 670676070 | 3455 | 3450 | 3455 | 3450 | 200 |
| 500 | 20231215 | 114700 | 669986065 | 3450 | 3450 | 3455 | 3450 | 74 |
| 501 | 20231215 | 114600 | 669730760 | 3455 | 3455 | 3455 | 3455 | 0 |
| 502 | 20231215 | 114500 | 669730760 | 3455 | 3455 | 3455 | 3455 | 0 |
| 503 | 20231215 | 114400 | 669730760 | 3455 | 3440 | 3455 | 3440 | 2 |
| 504 | 20231215 | 114300 | 669723865 | 3455 | 3445 | 3455 | 3445 | 179 |
| 505 | 20231215 | 114200 | 669107200 | 3445 | 3445 | 3455 | 3445 | 104 |
| 506 | 20231215 | 114100 | 668748910 | 3455 | 3450 | 3455 | 3450 | 3621 |
| 507 | 20231215 | 114000 | 656256455 | 3445 | 3450 | 3450 | 3445 | 39 |
| 508 | 20231215 | 113900 | 656122070 | 3455 | 3450 | 3455 | 3450 | 327 |
| 509 | 20231215 | 113800 | 654992785 | 3450 | 3445 | 3450 | 3435 | 591 |
| 510 | 20231215 | 113700 | 652960440 | 3455 | 3455 | 3455 | 3455 | 0 |
| 511 | 20231215 | 113600 | 652960440 | 3455 | 3455 | 3455 | 3455 | 1 |
| 512 | 20231215 | 113500 | 652956985 | 3455 | 3455 | 3455 | 3455 | 110 |
| 513 | 20231215 | 113400 | 652576935 | 3455 | 3445 | 3455 | 3430 | 1439 |
| 514 | 20231215 | 113300 | 647636780 | 3455 | 3455 | 3455 | 3455 | 148 |
| 515 | 20231215 | 113200 | 647125440 | 3455 | 3455 | 3455 | 3455 | 0 |
| 516 | 20231215 | 113100 | 647125440 | 3455 | 3445 | 3455 | 3440 | 1078 |
| 517 | 20231215 | 113000 | 643406860 | 3445 | 3450 | 3455 | 3445 | 1709 |
| 518 | 20231215 | 112900 | 637516875 | 3450 | 3450 | 3460 | 3450 | 37 |
| 519 | 20231215 | 112800 | 637389215 | 3460 | 3465 | 3465 | 3445 | 72 |
| 520 | 20231215 | 112700 | 637140780 | 3465 | 3465 | 3465 | 3465 | 1 |
| 521 | 20231215 | 112600 | 637137315 | 3455 | 3460 | 3465 | 3455 | 287 |
| 522 | 20231215 | 112500 | 636144865 | 3460 | 3455 | 3465 | 3455 | 1838 |
| 523 | 20231215 | 112400 | 629785780 | 3460 | 3455 | 3460 | 3445 | 4388 |
| 524 | 20231215 | 112300 | 614625755 | 3445 | 3450 | 3455 | 3445 | 3774 |
| 525 | 20231215 | 112200 | 601597380 | 3450 | 3450 | 3450 | 3450 | 22 |
| 526 | 20231215 | 112100 | 601521480 | 3455 | 3450 | 3455 | 3450 | 52 |
| 527 | 20231215 | 112000 | 601342070 | 3450 | 3455 | 3455 | 3450 | 858 |
| 528 | 20231215 | 111900 | 598381965 | 3450 | 3450 | 3455 | 3450 | 1326 |
| 529 | 20231215 | 111800 | 593806970 | 3450 | 3455 | 3455 | 3450 | 1745 |
| 530 | 20231215 | 111700 | 587778330 | 3450 | 3450 | 3450 | 3450 | 70 |
| 531 | 20231215 | 111600 | 587536830 | 3450 | 3455 | 3455 | 3450 | 208 |
| 532 | 20231215 | 111500 | 586819065 | 3455 | 3450 | 3455 | 3445 | 3873 |
| 533 | 20231215 | 111400 | 573457725 | 3450 | 3445 | 3450 | 3440 | 16598 |
| 534 | 20231215 | 111300 | 516257245 | 3440 | 3440 | 3440 | 3440 | 101 |
| 535 | 20231215 | 111200 | 515909805 | 3445 | 3445 | 3445 | 3445 | 11 |
| 536 | 20231215 | 111100 | 515871910 | 3440 | 3440 | 3445 | 3440 | 751 |
| 537 | 20231215 | 111000 | 513288295 | 3445 | 3440 | 3445 | 3440 | 5029 |
| 538 | 20231215 | 110900 | 495983520 | 3440 | 3435 | 3440 | 3435 | 796 |
| 539 | 20231215 | 110800 | 493249205 | 3435 | 3435 | 3435 | 3435 | 420 |
| 540 | 20231215 | 110700 | 491806505 | 3435 | 3410 | 3435 | 3410 | 14776 |
| 541 | 20231215 | 110600 | 441180485 | 3420 | 3420 | 3420 | 3420 | 100 |
| 542 | 20231215 | 110500 | 440838485 | 3420 | 3420 | 3420 | 3420 | 0 |
| 543 | 20231215 | 110400 | 440838485 | 3420 | 3410 | 3420 | 3410 | 682 |
| 544 | 20231215 | 110300 | 438506155 | 3410 | 3415 | 3420 | 3410 | 589 |
| 545 | 20231215 | 110200 | 436494740 | 3415 | 3410 | 3415 | 3400 | 522 |
| 546 | 20231215 | 110100 | 434715745 | 3415 | 3410 | 3415 | 3410 | 102 |
| 547 | 20231215 | 110000 | 434367920 | 3415 | 3415 | 3415 | 3415 | 50 |
| 548 | 20231215 | 105900 | 434197170 | 3425 | 3420 | 3425 | 3420 | 13 |
| 549 | 20231215 | 105800 | 434152695 | 3425 | 3425 | 3425 | 3425 | 0 |
| 550 | 20231215 | 105700 | 434152695 | 3425 | 3420 | 3425 | 3420 | 4 |
| 551 | 20231215 | 105600 | 434139000 | 3405 | 3420 | 3420 | 3400 | 9103 |
| 552 | 20231215 | 105500 | 403101775 | 3420 | 3420 | 3420 | 3420 | 10 |
| 553 | 20231215 | 105400 | 403067575 | 3420 | 3425 | 3425 | 3420 | 1324 |
| 554 | 20231215 | 105300 | 398538375 | 3425 | 3425 | 3425 | 3425 | 152 |
| 555 | 20231215 | 105200 | 398017775 | 3430 | 3425 | 3430 | 3425 | 331 |
| 556 | 20231215 | 105100 | 396884090 | 3425 | 3425 | 3425 | 3425 | 1196 |
| 557 | 20231215 | 105000 | 392787790 | 3430 | 3425 | 3430 | 3425 | 1102 |
| 558 | 20231215 | 104900 | 389013430 | 3420 | 3420 | 3420 | 3420 | 1 |
| 559 | 20231215 | 104800 | 389010010 | 3420 | 3430 | 3430 | 3420 | 204 |
| 560 | 20231215 | 104700 | 388310330 | 3425 | 3425 | 3425 | 3425 | 201 |
| 561 | 20231215 | 104600 | 387621905 | 3430 | 3430 | 3430 | 3430 | 29 |
| 562 | 20231215 | 104500 | 387522435 | 3430 | 3420 | 3430 | 3415 | 1696 |
| 563 | 20231215 | 104400 | 381723105 | 3415 | 3410 | 3415 | 3405 | 331 |
| 564 | 20231215 | 104300 | 380594805 | 3410 | 3405 | 3410 | 3405 | 1898 |
| 565 | 20231215 | 104200 | 374131945 | 3405 | 3415 | 3420 | 3405 | 1214 |
| 566 | 20231215 | 104100 | 369984570 | 3415 | 3420 | 3420 | 3405 | 4653 |
| 567 | 20231215 | 104000 | 354100080 | 3420 | 3420 | 3425 | 3420 | 290 |
| 568 | 20231215 | 103900 | 353108150 | 3420 | 3420 | 3430 | 3420 | 768 |
| 569 | 20231215 | 103800 | 350481550 | 3430 | 3425 | 3430 | 3425 | 1059 |
| 570 | 20231215 | 103700 | 346854470 | 3420 | 3425 | 3425 | 3420 | 237 |
| 571 | 20231215 | 103600 | 346043430 | 3435 | 3435 | 3435 | 3435 | 0 |
| 572 | 20231215 | 103500 | 346043430 | 3435 | 3420 | 3440 | 3420 | 1243 |
| 573 | 20231215 | 103400 | 341782145 | 3420 | 3440 | 3440 | 3420 | 814 |
| 574 | 20231215 | 103300 | 338994205 | 3440 | 3440 | 3440 | 3440 | 16 |
| 575 | 20231215 | 103200 | 338939165 | 3440 | 3440 | 3440 | 3440 | 1 |
| 576 | 20231215 | 103100 | 338935725 | 3445 | 3430 | 3445 | 3430 | 1510 |
| 577 | 20231215 | 103000 | 333743880 | 3440 | 3440 | 3440 | 3440 | 295 |
| 578 | 20231215 | 102900 | 332729080 | 3440 | 3440 | 3440 | 3420 | 1733 |
| 579 | 20231215 | 102800 | 326776780 | 3440 | 3420 | 3440 | 3420 | 2 |
| 580 | 20231215 | 102700 | 326769920 | 3445 | 3420 | 3445 | 3415 | 3273 |
| 581 | 20231215 | 102600 | 315505890 | 3420 | 3415 | 3440 | 3415 | 4062 |
| 582 | 20231215 | 102500 | 301563720 | 3420 | 3420 | 3420 | 3415 | 281 |
| 583 | 20231215 | 102400 | 300602710 | 3425 | 3435 | 3435 | 3425 | 260 |
| 584 | 20231215 | 102300 | 299711405 | 3430 | 3425 | 3435 | 3420 | 3280 |
| 585 | 20231215 | 102200 | 288469650 | 3425 | 3420 | 3425 | 3415 | 9501 |
| 586 | 20231215 | 102100 | 255947190 | 3420 | 3415 | 3420 | 3415 | 6789 |
| 587 | 20231215 | 102000 | 232761070 | 3400 | 3410 | 3415 | 3400 | 4655 |
| 588 | 20231215 | 101900 | 216872895 | 3410 | 3410 | 3410 | 3410 | 1925 |
| 589 | 20231215 | 101800 | 210308645 | 3410 | 3405 | 3410 | 3400 | 583 |
| 590 | 20231215 | 101700 | 208323705 | 3410 | 3400 | 3410 | 3395 | 2742 |
| 591 | 20231215 | 101600 | 198989435 | 3405 | 3400 | 3405 | 3385 | 6515 |
| 592 | 20231215 | 101500 | 176812385 | 3400 | 3380 | 3400 | 3375 | 14656 |
| 593 | 20231215 | 101400 | 126991645 | 3375 | 3375 | 3395 | 3375 | 6009 |
| 594 | 20231215 | 101300 | 106637100 | 3380 | 3375 | 3380 | 3375 | 998 |
| 595 | 20231215 | 101200 | 103268835 | 3380 | 3370 | 3380 | 3370 | 739 |
| 596 | 20231215 | 101100 | 100775385 | 3370 | 3360 | 3370 | 3360 | 11 |
| 597 | 20231215 | 101000 | 100738395 | 3380 | 3380 | 3380 | 3380 | 0 |
| 598 | 20231215 | 100900 | 100738395 | 3380 | 3380 | 3380 | 3380 | 0 |
| 599 | 20231215 | 100800 | 100738395 | 3380 | 3380 | 3380 | 3380 | 0 |
| 600 | 20231215 | 100700 | 100738395 | 3380 | 3375 | 3380 | 3375 | 1557 |
| 601 | 20231215 | 100600 | 95483510 | 3375 | 3375 | 3375 | 3375 | 0 |
| 602 | 20231215 | 100500 | 95483510 | 3375 | 3375 | 3375 | 3375 | 0 |
| 603 | 20231215 | 100400 | 95483510 | 3375 | 3370 | 3375 | 3370 | 834 |
| 604 | 20231215 | 100300 | 92672925 | 3370 | 3350 | 3370 | 3350 | 61 |
| 605 | 20231215 | 100200 | 92468555 | 3370 | 3370 | 3370 | 3370 | 103 |
| 606 | 20231215 | 100100 | 92121445 | 3370 | 3370 | 3370 | 3370 | 102 |
| 607 | 20231215 | 100000 | 91777705 | 3370 | 3370 | 3370 | 3370 | 0 |
| 608 | 20231215 | 095900 | 91777705 | 3370 | 3370 | 3370 | 3370 | 300 |
| 609 | 20231215 | 095800 | 90766705 | 3370 | 3370 | 3370 | 3370 | 501 |
| 610 | 20231215 | 095700 | 89078335 | 3370 | 3365 | 3370 | 3360 | 253 |
| 611 | 20231215 | 095600 | 88226990 | 3370 | 3370 | 3370 | 3370 | 1 |
| 612 | 20231215 | 095500 | 88223620 | 3370 | 3370 | 3370 | 3370 | 90 |
| 613 | 20231215 | 095400 | 87920320 | 3375 | 3370 | 3375 | 3370 | 114 |
| 614 | 20231215 | 095300 | 87536135 | 3370 | 3370 | 3370 | 3370 | 20 |
| 615 | 20231215 | 095200 | 87468735 | 3375 | 3375 | 3375 | 3375 | 1 |
| 616 | 20231215 | 095100 | 87465360 | 3370 | 3370 | 3370 | 3370 | 1263 |
| 617 | 20231215 | 095000 | 83209050 | 3370 | 3365 | 3370 | 3365 | 348 |
| 618 | 20231215 | 094900 | 82038025 | 3370 | 3370 | 3370 | 3370 | 0 |
| 619 | 20231215 | 094800 | 82038025 | 3370 | 3360 | 3370 | 3360 | 136 |
| 620 | 20231215 | 094700 | 81581055 | 3360 | 3360 | 3360 | 3360 | 2 |
| 621 | 20231215 | 094600 | 81574335 | 3350 | 3350 | 3350 | 3350 | 8 |
| 622 | 20231215 | 094500 | 81547535 | 3360 | 3355 | 3360 | 3355 | 137 |
| 623 | 20231215 | 094400 | 81087645 | 3365 | 3365 | 3365 | 3365 | 0 |
| 624 | 20231215 | 094300 | 81087645 | 3365 | 3365 | 3365 | 3365 | 0 |
| 625 | 20231215 | 094200 | 81087645 | 3365 | 3365 | 3365 | 3365 | 0 |
| 626 | 20231215 | 094100 | 81087645 | 3365 | 3365 | 3365 | 3365 | 0 |
| 627 | 20231215 | 094000 | 81087645 | 3365 | 3365 | 3365 | 3340 | 2641 |
| 628 | 20231215 | 093900 | 72204180 | 3370 | 3370 | 3370 | 3370 | 1 |
| 629 | 20231215 | 093800 | 72200810 | 3370 | 3370 | 3370 | 3370 | 300 |
| 630 | 20231215 | 093700 | 71189810 | 3365 | 3365 | 3365 | 3365 | 5008 |
| 631 | 20231215 | 093600 | 54337890 | 3370 | 3365 | 3370 | 3365 | 1139 |
| 632 | 20231215 | 093500 | 50505145 | 3365 | 3365 | 3365 | 3365 | 61 |
| 633 | 20231215 | 093400 | 50299880 | 3365 | 3360 | 3365 | 3360 | 1662 |
| 634 | 20231215 | 093300 | 44715055 | 3360 | 3355 | 3360 | 3355 | 103 |
| 635 | 20231215 | 093200 | 44369475 | 3355 | 3355 | 3355 | 3355 | 766 |
| 636 | 20231215 | 093100 | 41799545 | 3355 | 3355 | 3355 | 3355 | 0 |
| 637 | 20231215 | 093000 | 41799545 | 3355 | 3355 | 3355 | 3355 | 0 |
| 638 | 20231215 | 092900 | 41799545 | 3355 | 3355 | 3355 | 3355 | 0 |
| 639 | 20231215 | 092800 | 41799545 | 3355 | 3355 | 3355 | 3355 | 3 |
| 640 | 20231215 | 092700 | 41789480 | 3360 | 3355 | 3360 | 3355 | 72 |
| 641 | 20231215 | 092600 | 41547805 | 3355 | 3350 | 3355 | 3350 | 2421 |
| 642 | 20231215 | 092500 | 33426090 | 3350 | 3350 | 3350 | 3350 | 104 |
| 643 | 20231215 | 092400 | 33077690 | 3355 | 3355 | 3355 | 3355 | 0 |
| 644 | 20231215 | 092300 | 33077690 | 3355 | 3355 | 3355 | 3355 | 0 |
| 645 | 20231215 | 092200 | 33077690 | 3355 | 3350 | 3355 | 3350 | 657 |
| 646 | 20231215 | 092100 | 30876735 | 3360 | 3360 | 3360 | 3360 | 0 |
| 647 | 20231215 | 092000 | 30876735 | 3360 | 3345 | 3360 | 3345 | 2553 |
| 648 | 20231215 | 091900 | 22325885 | 3345 | 3345 | 3345 | 3345 | 0 |
| 649 | 20231215 | 091800 | 22325885 | 3345 | 3345 | 3345 | 3345 | 0 |
| 650 | 20231215 | 091700 | 22325885 | 3345 | 3345 | 3345 | 3345 | 0 |
| 651 | 20231215 | 091600 | 22325885 | 3345 | 3345 | 3345 | 3345 | 0 |
| 652 | 20231215 | 091500 | 22325885 | 3345 | 3345 | 3350 | 3310 | 113 |
| 653 | 20231215 | 091400 | 21951395 | 3340 | 3340 | 3340 | 3340 | 1597 |
| 654 | 20231215 | 091300 | 16617415 | 3340 | 3335 | 3340 | 3335 | 600 |
| 655 | 20231215 | 091200 | 14616410 | 3335 | 3335 | 3335 | 3335 | 1 |
| 656 | 20231215 | 091100 | 14613075 | 3330 | 3330 | 3330 | 3330 | 408 |
| 657 | 20231215 | 091000 | 13254435 | 3330 | 3325 | 3330 | 3325 | 1233 |
| 658 | 20231215 | 090900 | 9154705 | 3325 | 3325 | 3325 | 3325 | 0 |
| 659 | 20231215 | 090800 | 9154705 | 3325 | 3325 | 3325 | 3325 | 726 |
| 660 | 20231215 | 090700 | 6740755 | 3310 | 3310 | 3310 | 3310 | 0 |
| 661 | 20231215 | 090600 | 6740755 | 3310 | 3310 | 3310 | 3310 | 33 |
| 662 | 20231215 | 090500 | 6631525 | 3295 | 3295 | 3295 | 3295 | 4 |
| 663 | 20231215 | 090400 | 6618345 | 3295 | 3320 | 3320 | 3285 | 1576 |
| 664 | 20231215 | 090300 | 1411605 | 3335 | 3335 | 3335 | 3335 | 0 |
| 665 | 20231215 | 090200 | 1411605 | 3335 | 3330 | 3335 | 3330 | 60 |
| 666 | 20231215 | 090100 | 1211800 | 3320 | 3320 | 3320 | 3320 | 32 |
| 667 | 20231215 | 090000 | 1105560 | 3320 | 3320 | 3320 | 3320 | 333 |