36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 201200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 3 | 20231215 | 201100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 4 | 20231215 | 201000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 5 | 20231215 | 200900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 6 | 20231215 | 200800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 7 | 20231215 | 200700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 8 | 20231215 | 200600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 9 | 20231215 | 200500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 10 | 20231215 | 200400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 11 | 20231215 | 200300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 12 | 20231215 | 200200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 13 | 20231215 | 200100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 14 | 20231215 | 200000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 15 | 20231215 | 195900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 16 | 20231215 | 195800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 17 | 20231215 | 195700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 18 | 20231215 | 195600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 19 | 20231215 | 195500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 20 | 20231215 | 195400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 21 | 20231215 | 195300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 22 | 20231215 | 195200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 23 | 20231215 | 195100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 24 | 20231215 | 195000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 25 | 20231215 | 194900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 26 | 20231215 | 194800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 27 | 20231215 | 194700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 28 | 20231215 | 194600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 29 | 20231215 | 194500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 30 | 20231215 | 194400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 31 | 20231215 | 194300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 32 | 20231215 | 194200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 33 | 20231215 | 194100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 34 | 20231215 | 194000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 35 | 20231215 | 193900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 36 | 20231215 | 193800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 37 | 20231215 | 193700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 38 | 20231215 | 193600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 39 | 20231215 | 193500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 40 | 20231215 | 193400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 41 | 20231215 | 193300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 42 | 20231215 | 193200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 43 | 20231215 | 193100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 44 | 20231215 | 193000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 45 | 20231215 | 192900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 46 | 20231215 | 192800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 47 | 20231215 | 192700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 48 | 20231215 | 192600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 49 | 20231215 | 192500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 50 | 20231215 | 192400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 51 | 20231215 | 192300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 52 | 20231215 | 192200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 53 | 20231215 | 192100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 54 | 20231215 | 192000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 55 | 20231215 | 191900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 56 | 20231215 | 191800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 57 | 20231215 | 191700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 58 | 20231215 | 191600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 59 | 20231215 | 191500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 60 | 20231215 | 191400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 61 | 20231215 | 191300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 62 | 20231215 | 191200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 63 | 20231215 | 191100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 64 | 20231215 | 191000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 65 | 20231215 | 190900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 66 | 20231215 | 190800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 67 | 20231215 | 190700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 68 | 20231215 | 190600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 69 | 20231215 | 190500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 70 | 20231215 | 190400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 71 | 20231215 | 190300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 72 | 20231215 | 190200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 73 | 20231215 | 190100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 74 | 20231215 | 190000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 75 | 20231215 | 185900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 76 | 20231215 | 185800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 77 | 20231215 | 185700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 78 | 20231215 | 185600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 79 | 20231215 | 185500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 80 | 20231215 | 185400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 81 | 20231215 | 185300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 82 | 20231215 | 185200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 83 | 20231215 | 185100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 84 | 20231215 | 185000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 85 | 20231215 | 184900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 86 | 20231215 | 184800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 87 | 20231215 | 184700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 88 | 20231215 | 184600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 89 | 20231215 | 184500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 90 | 20231215 | 184400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 91 | 20231215 | 184300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 92 | 20231215 | 184200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 93 | 20231215 | 184100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 94 | 20231215 | 184000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 95 | 20231215 | 183900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 96 | 20231215 | 183800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 97 | 20231215 | 183700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 98 | 20231215 | 183600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 99 | 20231215 | 183500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 100 | 20231215 | 183400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 101 | 20231215 | 183300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 102 | 20231215 | 183200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 103 | 20231215 | 183100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 104 | 20231215 | 183000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 105 | 20231215 | 182900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 106 | 20231215 | 182800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 107 | 20231215 | 182700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 108 | 20231215 | 182600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 109 | 20231215 | 182500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 110 | 20231215 | 182400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 111 | 20231215 | 182300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 112 | 20231215 | 182200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 113 | 20231215 | 182100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 114 | 20231215 | 182000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 115 | 20231215 | 181900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 116 | 20231215 | 181800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 117 | 20231215 | 181700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 118 | 20231215 | 181600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 119 | 20231215 | 181500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 120 | 20231215 | 181400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 121 | 20231215 | 181300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 122 | 20231215 | 181200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 123 | 20231215 | 181100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 124 | 20231215 | 181000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 125 | 20231215 | 180900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 126 | 20231215 | 180800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 127 | 20231215 | 180700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 128 | 20231215 | 180600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 129 | 20231215 | 180500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 130 | 20231215 | 180400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 131 | 20231215 | 180300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 132 | 20231215 | 180200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 133 | 20231215 | 180100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 134 | 20231215 | 180000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 135 | 20231215 | 175900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 136 | 20231215 | 175800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 137 | 20231215 | 175700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 138 | 20231215 | 175600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 139 | 20231215 | 175500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 140 | 20231215 | 175400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 141 | 20231215 | 175300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 142 | 20231215 | 175200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 143 | 20231215 | 175100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 144 | 20231215 | 175000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 145 | 20231215 | 174900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 146 | 20231215 | 174800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 147 | 20231215 | 174700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 148 | 20231215 | 174600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 149 | 20231215 | 174500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 150 | 20231215 | 174400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 151 | 20231215 | 174300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 152 | 20231215 | 174200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 153 | 20231215 | 174100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 154 | 20231215 | 174000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 155 | 20231215 | 173900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 156 | 20231215 | 173800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 157 | 20231215 | 173700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 158 | 20231215 | 173600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 159 | 20231215 | 173500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 160 | 20231215 | 173400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 161 | 20231215 | 173300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 162 | 20231215 | 173200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 163 | 20231215 | 173100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 164 | 20231215 | 173000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 165 | 20231215 | 172900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 166 | 20231215 | 172800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 167 | 20231215 | 172700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 168 | 20231215 | 172600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 169 | 20231215 | 172500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 170 | 20231215 | 172400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 171 | 20231215 | 172300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 172 | 20231215 | 172200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 173 | 20231215 | 172100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 174 | 20231215 | 172000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 175 | 20231215 | 171900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 176 | 20231215 | 171800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 177 | 20231215 | 171700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 178 | 20231215 | 171600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 179 | 20231215 | 171500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 180 | 20231215 | 171400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 181 | 20231215 | 171300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 182 | 20231215 | 171200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 183 | 20231215 | 171100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 184 | 20231215 | 171000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 185 | 20231215 | 170900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 186 | 20231215 | 170800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 187 | 20231215 | 170700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 188 | 20231215 | 170600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 189 | 20231215 | 170500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 190 | 20231215 | 170400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 191 | 20231215 | 170300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 192 | 20231215 | 170200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 193 | 20231215 | 170100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 194 | 20231215 | 170000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 195 | 20231215 | 165900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 196 | 20231215 | 165800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 197 | 20231215 | 165700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 198 | 20231215 | 165600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 199 | 20231215 | 165500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 200 | 20231215 | 165400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 201 | 20231215 | 165300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 202 | 20231215 | 165200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 203 | 20231215 | 165100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 204 | 20231215 | 165000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 205 | 20231215 | 164900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 206 | 20231215 | 164800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 207 | 20231215 | 164700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 208 | 20231215 | 164600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 209 | 20231215 | 164500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 210 | 20231215 | 164400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 211 | 20231215 | 164300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 212 | 20231215 | 164200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 213 | 20231215 | 164100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 214 | 20231215 | 164000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 215 | 20231215 | 163900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 216 | 20231215 | 163800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 217 | 20231215 | 163700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 218 | 20231215 | 163600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 219 | 20231215 | 163500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 220 | 20231215 | 163400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 221 | 20231215 | 163300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 222 | 20231215 | 163200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 223 | 20231215 | 163100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 224 | 20231215 | 163000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 225 | 20231215 | 162900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 226 | 20231215 | 162800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 227 | 20231215 | 162700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 228 | 20231215 | 162600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 229 | 20231215 | 162500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 230 | 20231215 | 162400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 231 | 20231215 | 162300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 232 | 20231215 | 162200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 233 | 20231215 | 162100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 234 | 20231215 | 162000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 235 | 20231215 | 161900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 236 | 20231215 | 161800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 237 | 20231215 | 161700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 238 | 20231215 | 161600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 239 | 20231215 | 161500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 240 | 20231215 | 161400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 241 | 20231215 | 161300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 242 | 20231215 | 161200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 243 | 20231215 | 161100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 244 | 20231215 | 161000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 245 | 20231215 | 160900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 246 | 20231215 | 160800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 247 | 20231215 | 160700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 248 | 20231215 | 160600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 249 | 20231215 | 160500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 250 | 20231215 | 160400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 251 | 20231215 | 160300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 252 | 20231215 | 160200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 253 | 20231215 | 160100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 254 | 20231215 | 160000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 255 | 20231215 | 155900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 256 | 20231215 | 155800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 257 | 20231215 | 155700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 258 | 20231215 | 155600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 259 | 20231215 | 155500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 260 | 20231215 | 155400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 261 | 20231215 | 155300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 262 | 20231215 | 155200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 263 | 20231215 | 155100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 264 | 20231215 | 155000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 265 | 20231215 | 154900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 266 | 20231215 | 154800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 267 | 20231215 | 154700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 268 | 20231215 | 154600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 269 | 20231215 | 154500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 270 | 20231215 | 154400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 271 | 20231215 | 154300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 272 | 20231215 | 154200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 273 | 20231215 | 154100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 274 | 20231215 | 154000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 275 | 20231215 | 153900 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 276 | 20231215 | 153800 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 277 | 20231215 | 153700 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 278 | 20231215 | 153600 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 279 | 20231215 | 153500 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 280 | 20231215 | 153400 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 281 | 20231215 | 153300 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 282 | 20231215 | 153200 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 283 | 20231215 | 153100 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 0 |
| 284 | 20231215 | 153000 | 4776101730 | 15510 | 15510 | 15510 | 15510 | 4961 |
| 285 | 20231215 | 152900 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 286 | 20231215 | 152800 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 287 | 20231215 | 152700 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 288 | 20231215 | 152600 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 289 | 20231215 | 152500 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 290 | 20231215 | 152400 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 291 | 20231215 | 152300 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 292 | 20231215 | 152200 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 293 | 20231215 | 152100 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 294 | 20231215 | 152000 | 4699156620 | 15490 | 15490 | 15490 | 15490 | 0 |
| 295 | 20231215 | 151900 | 4699156620 | 15490 | 15500 | 15500 | 15460 | 5697 |
| 296 | 20231215 | 151800 | 4610972430 | 15500 | 15510 | 15510 | 15500 | 211 |
| 297 | 20231215 | 151700 | 4607700880 | 15510 | 15500 | 15510 | 15500 | 52 |
| 298 | 20231215 | 151600 | 4606894370 | 15510 | 15510 | 15510 | 15500 | 809 |
| 299 | 20231215 | 151500 | 4594354490 | 15500 | 15510 | 15510 | 15500 | 510 |
| 300 | 20231215 | 151400 | 4586449390 | 15500 | 15510 | 15510 | 15500 | 78 |
| 301 | 20231215 | 151300 | 4585240060 | 15510 | 15510 | 15510 | 15500 | 132 |
| 302 | 20231215 | 151200 | 4583193780 | 15510 | 15500 | 15510 | 15500 | 252 |
| 303 | 20231215 | 151100 | 4579287750 | 15490 | 15490 | 15500 | 15490 | 419 |
| 304 | 20231215 | 151000 | 4572794860 | 15500 | 15490 | 15500 | 15490 | 1556 |
| 305 | 20231215 | 150900 | 4548687310 | 15500 | 15510 | 15510 | 15490 | 152 |
| 306 | 20231215 | 150800 | 4546331610 | 15510 | 15510 | 15510 | 15500 | 113 |
| 307 | 20231215 | 150700 | 4544579090 | 15510 | 15500 | 15510 | 15500 | 1375 |
| 308 | 20231215 | 150600 | 4523263520 | 15510 | 15520 | 15520 | 15510 | 327 |
| 309 | 20231215 | 150500 | 4518191220 | 15520 | 15520 | 15520 | 15500 | 182 |
| 310 | 20231215 | 150400 | 4515369020 | 15520 | 15520 | 15520 | 15510 | 10 |
| 311 | 20231215 | 150300 | 4515213860 | 15520 | 15510 | 15520 | 15510 | 690 |
| 312 | 20231215 | 150200 | 4504508520 | 15510 | 15520 | 15520 | 15510 | 30 |
| 313 | 20231215 | 150100 | 4504043000 | 15520 | 15530 | 15530 | 15520 | 412 |
| 314 | 20231215 | 150000 | 4497648720 | 15530 | 15530 | 15530 | 15520 | 25 |
| 315 | 20231215 | 145900 | 4497260510 | 15520 | 15520 | 15530 | 15520 | 211 |
| 316 | 20231215 | 145800 | 4493985780 | 15530 | 15530 | 15530 | 15530 | 13 |
| 317 | 20231215 | 145700 | 4493783890 | 15530 | 15530 | 15530 | 15530 | 409 |
| 318 | 20231215 | 145600 | 4487432120 | 15530 | 15530 | 15530 | 15520 | 70 |
| 319 | 20231215 | 145500 | 4486345520 | 15530 | 15530 | 15530 | 15510 | 97 |
| 320 | 20231215 | 145400 | 4484840000 | 15530 | 15530 | 15530 | 15520 | 63 |
| 321 | 20231215 | 145300 | 4483861910 | 15530 | 15520 | 15530 | 15500 | 97 |
| 322 | 20231215 | 145200 | 4482356220 | 15490 | 15490 | 15490 | 15480 | 146 |
| 323 | 20231215 | 145100 | 4480095680 | 15490 | 15490 | 15490 | 15490 | 305 |
| 324 | 20231215 | 145000 | 4475371230 | 15490 | 15490 | 15490 | 15480 | 268 |
| 325 | 20231215 | 144900 | 4471221980 | 15490 | 15500 | 15500 | 15490 | 86 |
| 326 | 20231215 | 144800 | 4469889810 | 15490 | 15520 | 15520 | 15490 | 2261 |
| 327 | 20231215 | 144700 | 4434857110 | 15530 | 15520 | 15530 | 15510 | 204 |
| 328 | 20231215 | 144600 | 4431691830 | 15520 | 15530 | 15530 | 15520 | 6 |
| 329 | 20231215 | 144500 | 4431598690 | 15530 | 15520 | 15530 | 15520 | 85 |
| 330 | 20231215 | 144400 | 4430278750 | 15520 | 15530 | 15530 | 15520 | 244 |
| 331 | 20231215 | 144300 | 4426491700 | 15520 | 15520 | 15520 | 15520 | 349 |
| 332 | 20231215 | 144200 | 4421075220 | 15520 | 15520 | 15520 | 15520 | 8 |
| 333 | 20231215 | 144100 | 4420951060 | 15520 | 15520 | 15520 | 15500 | 860 |
| 334 | 20231215 | 144000 | 4407619980 | 15520 | 15520 | 15520 | 15520 | 115 |
| 335 | 20231215 | 143900 | 4405835180 | 15510 | 15510 | 15520 | 15510 | 349 |
| 336 | 20231215 | 143800 | 4400421720 | 15520 | 15520 | 15520 | 15510 | 193 |
| 337 | 20231215 | 143700 | 4397427590 | 15520 | 15520 | 15520 | 15520 | 24 |
| 338 | 20231215 | 143600 | 4397055110 | 15520 | 15520 | 15520 | 15520 | 9 |
| 339 | 20231215 | 143500 | 4396915430 | 15520 | 15520 | 15520 | 15520 | 16 |
| 340 | 20231215 | 143400 | 4396667110 | 15520 | 15510 | 15520 | 15500 | 264 |
| 341 | 20231215 | 143300 | 4392575020 | 15510 | 15510 | 15510 | 15510 | 43 |
| 342 | 20231215 | 143200 | 4391908090 | 15510 | 15510 | 15510 | 15500 | 1303 |
| 343 | 20231215 | 143100 | 4371704620 | 15520 | 15520 | 15520 | 15520 | 114 |
| 344 | 20231215 | 143000 | 4369935340 | 15510 | 15520 | 15520 | 15510 | 104 |
| 345 | 20231215 | 142900 | 4368322260 | 15500 | 15510 | 15520 | 15500 | 2662 |
| 346 | 20231215 | 142800 | 4327050580 | 15520 | 15520 | 15520 | 15510 | 535 |
| 347 | 20231215 | 142700 | 4318752580 | 15520 | 15520 | 15520 | 15510 | 811 |
| 348 | 20231215 | 142600 | 4306169090 | 15520 | 15530 | 15530 | 15520 | 90 |
| 349 | 20231215 | 142500 | 4304772250 | 15530 | 15520 | 15530 | 15520 | 76 |
| 350 | 20231215 | 142400 | 4303592660 | 15520 | 15520 | 15520 | 15520 | 109 |
| 351 | 20231215 | 142300 | 4301900980 | 15520 | 15520 | 15520 | 15520 | 87 |
| 352 | 20231215 | 142200 | 4300550740 | 15510 | 15520 | 15530 | 15510 | 76 |
| 353 | 20231215 | 142100 | 4299371250 | 15520 | 15520 | 15520 | 15510 | 65 |
| 354 | 20231215 | 142000 | 4298362710 | 15520 | 15530 | 15530 | 15510 | 222 |
| 355 | 20231215 | 141900 | 4294917500 | 15520 | 15520 | 15520 | 15520 | 12 |
| 356 | 20231215 | 141800 | 4294731260 | 15530 | 15540 | 15540 | 15530 | 102 |
| 357 | 20231215 | 141700 | 4293147180 | 15510 | 15530 | 15540 | 15510 | 644 |
| 358 | 20231215 | 141600 | 4283152780 | 15530 | 15530 | 15540 | 15530 | 182 |
| 359 | 20231215 | 141500 | 4280326310 | 15530 | 15540 | 15540 | 15530 | 99 |
| 360 | 20231215 | 141400 | 4278788660 | 15540 | 15530 | 15540 | 15510 | 454 |
| 361 | 20231215 | 141300 | 4271743980 | 15540 | 15530 | 15540 | 15520 | 1035 |
| 362 | 20231215 | 141200 | 4255678820 | 15540 | 15540 | 15540 | 15530 | 20 |
| 363 | 20231215 | 141100 | 4255368070 | 15540 | 15530 | 15540 | 15530 | 121 |
| 364 | 20231215 | 141000 | 4253488860 | 15530 | 15540 | 15540 | 15530 | 134 |
| 365 | 20231215 | 140900 | 4251407800 | 15530 | 15530 | 15540 | 15520 | 1149 |
| 366 | 20231215 | 140800 | 4233564600 | 15530 | 15540 | 15540 | 15530 | 272 |
| 367 | 20231215 | 140700 | 4229338920 | 15540 | 15550 | 15550 | 15540 | 431 |
| 368 | 20231215 | 140600 | 4222641050 | 15550 | 15550 | 15550 | 15550 | 6 |
| 369 | 20231215 | 140500 | 4222547750 | 15550 | 15550 | 15550 | 15550 | 21 |
| 370 | 20231215 | 140400 | 4222221200 | 15550 | 15540 | 15550 | 15540 | 18 |
| 371 | 20231215 | 140300 | 4221941370 | 15540 | 15570 | 15570 | 15540 | 102 |
| 372 | 20231215 | 140200 | 4220354840 | 15560 | 15570 | 15570 | 15560 | 11 |
| 373 | 20231215 | 140100 | 4220183620 | 15550 | 15560 | 15560 | 15550 | 142 |
| 374 | 20231215 | 140000 | 4217975490 | 15550 | 15560 | 15560 | 15550 | 124 |
| 375 | 20231215 | 135900 | 4216046150 | 15560 | 15560 | 15560 | 15550 | 54 |
| 376 | 20231215 | 135800 | 4215206410 | 15560 | 15550 | 15560 | 15550 | 26 |
| 377 | 20231215 | 135700 | 4214801990 | 15550 | 15540 | 15550 | 15540 | 632 |
| 378 | 20231215 | 135600 | 4204975090 | 15540 | 15540 | 15540 | 15540 | 326 |
| 379 | 20231215 | 135500 | 4199909050 | 15540 | 15540 | 15540 | 15530 | 81 |
| 380 | 20231215 | 135400 | 4198650420 | 15540 | 15540 | 15540 | 15530 | 38 |
| 381 | 20231215 | 135300 | 4198060160 | 15540 | 15530 | 15540 | 15530 | 44 |
| 382 | 20231215 | 135200 | 4197376750 | 15540 | 15540 | 15540 | 15540 | 6 |
| 383 | 20231215 | 135100 | 4197283510 | 15540 | 15550 | 15550 | 15530 | 913 |
| 384 | 20231215 | 135000 | 4183104410 | 15550 | 15530 | 15550 | 15530 | 254 |
| 385 | 20231215 | 134900 | 4179159250 | 15540 | 15540 | 15540 | 15540 | 14 |
| 386 | 20231215 | 134800 | 4178941690 | 15540 | 15540 | 15540 | 15530 | 223 |
| 387 | 20231215 | 134700 | 4175478470 | 15540 | 15540 | 15540 | 15530 | 119 |
| 388 | 20231215 | 134600 | 4173629870 | 15540 | 15550 | 15550 | 15540 | 444 |
| 389 | 20231215 | 134500 | 4166729970 | 15550 | 15560 | 15560 | 15550 | 145 |
| 390 | 20231215 | 134400 | 4164475210 | 15550 | 15560 | 15560 | 15550 | 191 |
| 391 | 20231215 | 134300 | 4161505060 | 15550 | 15560 | 15560 | 15550 | 347 |
| 392 | 20231215 | 134200 | 4156106030 | 15570 | 15590 | 15590 | 15560 | 92 |
| 393 | 20231215 | 134100 | 4154673650 | 15570 | 15590 | 15590 | 15570 | 170 |
| 394 | 20231215 | 134000 | 4152026610 | 15590 | 15590 | 15590 | 15570 | 748 |
| 395 | 20231215 | 133900 | 4140380210 | 15570 | 15590 | 15590 | 15570 | 12 |
| 396 | 20231215 | 133800 | 4140193290 | 15580 | 15600 | 15600 | 15580 | 500 |
| 397 | 20231215 | 133700 | 4132402340 | 15600 | 15600 | 15600 | 15590 | 318 |
| 398 | 20231215 | 133600 | 4127442570 | 15600 | 15600 | 15600 | 15600 | 48 |
| 399 | 20231215 | 133500 | 4126693770 | 15600 | 15600 | 15600 | 15590 | 136 |
| 400 | 20231215 | 133400 | 4124573270 | 15590 | 15580 | 15590 | 15580 | 135 |
| 401 | 20231215 | 133300 | 4122468810 | 15590 | 15590 | 15590 | 15590 | 193 |
| 402 | 20231215 | 133200 | 4119459940 | 15580 | 15590 | 15590 | 15580 | 162 |
| 403 | 20231215 | 133100 | 4116935950 | 15590 | 15580 | 15590 | 15580 | 116 |
| 404 | 20231215 | 133000 | 4115128450 | 15580 | 15580 | 15580 | 15570 | 23 |
| 405 | 20231215 | 132900 | 4114770200 | 15580 | 15580 | 15580 | 15580 | 111 |
| 406 | 20231215 | 132800 | 4113040820 | 15580 | 15570 | 15580 | 15570 | 118 |
| 407 | 20231215 | 132700 | 4111203480 | 15570 | 15570 | 15570 | 15570 | 125 |
| 408 | 20231215 | 132600 | 4109257230 | 15570 | 15570 | 15570 | 15550 | 259 |
| 409 | 20231215 | 132500 | 4105228760 | 15570 | 15570 | 15570 | 15570 | 43 |
| 410 | 20231215 | 132400 | 4104559250 | 15570 | 15570 | 15570 | 15570 | 34 |
| 411 | 20231215 | 132300 | 4104029870 | 15570 | 15570 | 15570 | 15570 | 51 |
| 412 | 20231215 | 132200 | 4103235800 | 15570 | 15570 | 15570 | 15570 | 20 |
| 413 | 20231215 | 132100 | 4102924400 | 15560 | 15570 | 15570 | 15560 | 30 |
| 414 | 20231215 | 132000 | 4102457310 | 15570 | 15560 | 15570 | 15560 | 12 |
| 415 | 20231215 | 131900 | 4102270490 | 15560 | 15560 | 15560 | 15560 | 9 |
| 416 | 20231215 | 131800 | 4102130450 | 15570 | 15570 | 15570 | 15540 | 657 |
| 417 | 20231215 | 131700 | 4091914490 | 15570 | 15560 | 15570 | 15560 | 309 |
| 418 | 20231215 | 131600 | 4087106440 | 15550 | 15550 | 15550 | 15540 | 257 |
| 419 | 20231215 | 131500 | 4083110190 | 15560 | 15560 | 15560 | 15550 | 33 |
| 420 | 20231215 | 131400 | 4082596720 | 15550 | 15550 | 15560 | 15550 | 449 |
| 421 | 20231215 | 131300 | 4075614210 | 15560 | 15550 | 15560 | 15530 | 234 |
| 422 | 20231215 | 131200 | 4071976390 | 15550 | 15560 | 15560 | 15550 | 17 |
| 423 | 20231215 | 131100 | 4071711890 | 15560 | 15500 | 15560 | 15500 | 14357 |
| 424 | 20231215 | 131000 | 3849134600 | 15500 | 15520 | 15520 | 15490 | 6566 |
| 425 | 20231215 | 130900 | 3747350270 | 15530 | 15550 | 15550 | 15530 | 1643 |
| 426 | 20231215 | 130800 | 3721820250 | 15540 | 15630 | 15630 | 15540 | 7383 |
| 427 | 20231215 | 130700 | 3606765820 | 15630 | 15630 | 15630 | 15630 | 6 |
| 428 | 20231215 | 130600 | 3606672040 | 15630 | 15630 | 15630 | 15610 | 741 |
| 429 | 20231215 | 130500 | 3595103030 | 15630 | 15620 | 15630 | 15620 | 21 |
| 430 | 20231215 | 130400 | 3594774990 | 15630 | 15630 | 15630 | 15630 | 283 |
| 431 | 20231215 | 130300 | 3590351700 | 15630 | 15630 | 15630 | 15620 | 98 |
| 432 | 20231215 | 130200 | 3588820910 | 15630 | 15620 | 15630 | 15620 | 22 |
| 433 | 20231215 | 130100 | 3588477170 | 15620 | 15630 | 15630 | 15620 | 309 |
| 434 | 20231215 | 130000 | 3583650000 | 15630 | 15630 | 15630 | 15620 | 78 |
| 435 | 20231215 | 125900 | 3582430990 | 15630 | 15640 | 15640 | 15630 | 582 |
| 436 | 20231215 | 125800 | 3573334170 | 15640 | 15660 | 15660 | 15630 | 966 |
| 437 | 20231215 | 125700 | 3558224610 | 15670 | 15660 | 15670 | 15660 | 82 |
| 438 | 20231215 | 125600 | 3556940430 | 15660 | 15660 | 15660 | 15660 | 62 |
| 439 | 20231215 | 125500 | 3555969510 | 15660 | 15670 | 15670 | 15650 | 164 |
| 440 | 20231215 | 125400 | 3553402780 | 15660 | 15670 | 15670 | 15660 | 53 |
| 441 | 20231215 | 125300 | 3552572750 | 15670 | 15670 | 15670 | 15660 | 150 |
| 442 | 20231215 | 125200 | 3550223530 | 15670 | 15670 | 15670 | 15670 | 17 |
| 443 | 20231215 | 125100 | 3549957140 | 15670 | 15670 | 15670 | 15670 | 4 |
| 444 | 20231215 | 125000 | 3549894460 | 15670 | 15670 | 15670 | 15670 | 335 |
| 445 | 20231215 | 124900 | 3544645010 | 15670 | 15670 | 15670 | 15670 | 14 |
| 446 | 20231215 | 124800 | 3544425630 | 15670 | 15660 | 15670 | 15660 | 315 |
| 447 | 20231215 | 124700 | 3539492720 | 15660 | 15660 | 15660 | 15660 | 4 |
| 448 | 20231215 | 124600 | 3539430080 | 15660 | 15660 | 15660 | 15660 | 135 |
| 449 | 20231215 | 124500 | 3537315980 | 15660 | 15660 | 15660 | 15660 | 1 |
| 450 | 20231215 | 124400 | 3537300320 | 15660 | 15660 | 15660 | 15620 | 1404 |
| 451 | 20231215 | 124300 | 3515333920 | 15650 | 15650 | 15650 | 15640 | 103 |
| 452 | 20231215 | 124200 | 3513722100 | 15650 | 15650 | 15650 | 15650 | 7 |
| 453 | 20231215 | 124100 | 3513612550 | 15650 | 15640 | 15650 | 15640 | 622 |
| 454 | 20231215 | 124000 | 3503883190 | 15640 | 15620 | 15640 | 15620 | 8 |
| 455 | 20231215 | 123900 | 3503758150 | 15630 | 15620 | 15630 | 15620 | 15 |
| 456 | 20231215 | 123800 | 3503523830 | 15630 | 15600 | 15630 | 15600 | 118 |
| 457 | 20231215 | 123700 | 3501681770 | 15600 | 15600 | 15600 | 15590 | 139 |
| 458 | 20231215 | 123600 | 3499514700 | 15580 | 15640 | 15640 | 15580 | 5076 |
| 459 | 20231215 | 123500 | 3420285550 | 15640 | 15650 | 15650 | 15630 | 1208 |
| 460 | 20231215 | 123400 | 3401396280 | 15650 | 15650 | 15650 | 15650 | 93 |
| 461 | 20231215 | 123300 | 3399940830 | 15650 | 15650 | 15650 | 15650 | 105 |
| 462 | 20231215 | 123200 | 3398297580 | 15650 | 15650 | 15650 | 15640 | 510 |
| 463 | 20231215 | 123100 | 3390318120 | 15660 | 15660 | 15670 | 15650 | 828 |
| 464 | 20231215 | 123000 | 3377358730 | 15670 | 15670 | 15670 | 15660 | 190 |
| 465 | 20231215 | 122900 | 3374381600 | 15670 | 15670 | 15670 | 15670 | 14 |
| 466 | 20231215 | 122800 | 3374162220 | 15660 | 15660 | 15670 | 15660 | 17 |
| 467 | 20231215 | 122700 | 3373895960 | 15670 | 15690 | 15690 | 15660 | 2255 |
| 468 | 20231215 | 122600 | 3338570500 | 15690 | 15690 | 15690 | 15690 | 82 |
| 469 | 20231215 | 122500 | 3337283920 | 15690 | 15690 | 15690 | 15690 | 15 |
| 470 | 20231215 | 122400 | 3337048570 | 15690 | 15690 | 15690 | 15690 | 59 |
| 471 | 20231215 | 122300 | 3336122860 | 15690 | 15700 | 15700 | 15670 | 1565 |
| 472 | 20231215 | 122200 | 3311588520 | 15700 | 15690 | 15700 | 15680 | 104 |
| 473 | 20231215 | 122100 | 3309956750 | 15690 | 15700 | 15700 | 15690 | 47 |
| 474 | 20231215 | 122000 | 3309219160 | 15700 | 15700 | 15700 | 15690 | 246 |
| 475 | 20231215 | 121900 | 3305358380 | 15700 | 15700 | 15700 | 15700 | 32 |
| 476 | 20231215 | 121800 | 3304855980 | 15680 | 15690 | 15690 | 15680 | 170 |
| 477 | 20231215 | 121700 | 3302189360 | 15690 | 15670 | 15690 | 15670 | 159 |
| 478 | 20231215 | 121600 | 3299696630 | 15670 | 15680 | 15680 | 15660 | 630 |
| 479 | 20231215 | 121500 | 3289819500 | 15670 | 15680 | 15680 | 15670 | 478 |
| 480 | 20231215 | 121400 | 3282329160 | 15670 | 15690 | 15690 | 15670 | 314 |
| 481 | 20231215 | 121300 | 3277404900 | 15690 | 15710 | 15710 | 15690 | 612 |
| 482 | 20231215 | 121200 | 3267801330 | 15710 | 15710 | 15710 | 15710 | 7 |
| 483 | 20231215 | 121100 | 3267691360 | 15700 | 15700 | 15700 | 15700 | 500 |
| 484 | 20231215 | 121000 | 3259841360 | 15710 | 15690 | 15710 | 15690 | 241 |
| 485 | 20231215 | 120900 | 3256057810 | 15690 | 15700 | 15700 | 15690 | 35 |
| 486 | 20231215 | 120800 | 3255508640 | 15700 | 15700 | 15700 | 15680 | 308 |
| 487 | 20231215 | 120700 | 3250679040 | 15680 | 15700 | 15700 | 15680 | 809 |
| 488 | 20231215 | 120600 | 3237991710 | 15700 | 15710 | 15710 | 15700 | 353 |
| 489 | 20231215 | 120500 | 3232449430 | 15700 | 15710 | 15710 | 15700 | 423 |
| 490 | 20231215 | 120400 | 3225808220 | 15710 | 15710 | 15710 | 15710 | 119 |
| 491 | 20231215 | 120300 | 3223938730 | 15710 | 15710 | 15710 | 15700 | 533 |
| 492 | 20231215 | 120200 | 3215570550 | 15710 | 15720 | 15720 | 15710 | 309 |
| 493 | 20231215 | 120100 | 3210714210 | 15720 | 15710 | 15720 | 15700 | 114 |
| 494 | 20231215 | 120000 | 3208924110 | 15700 | 15690 | 15700 | 15690 | 336 |
| 495 | 20231215 | 115900 | 3203650590 | 15690 | 15680 | 15690 | 15680 | 25 |
| 496 | 20231215 | 115800 | 3203258430 | 15690 | 15700 | 15710 | 15680 | 895 |
| 497 | 20231215 | 115700 | 3189218240 | 15710 | 15720 | 15720 | 15710 | 7 |
| 498 | 20231215 | 115600 | 3189108260 | 15700 | 15710 | 15720 | 15690 | 719 |
| 499 | 20231215 | 115500 | 3177820010 | 15730 | 15710 | 15730 | 15700 | 182 |
| 500 | 20231215 | 115400 | 3174960780 | 15710 | 15720 | 15730 | 15710 | 601 |
| 501 | 20231215 | 115300 | 3165518060 | 15730 | 15730 | 15730 | 15720 | 14 |
| 502 | 20231215 | 115200 | 3165297850 | 15730 | 15720 | 15730 | 15720 | 104 |
| 503 | 20231215 | 115100 | 3163662030 | 15730 | 15730 | 15730 | 15720 | 107 |
| 504 | 20231215 | 115000 | 3161979960 | 15720 | 15710 | 15730 | 15710 | 145 |
| 505 | 20231215 | 114900 | 3159699590 | 15720 | 15730 | 15730 | 15720 | 7 |
| 506 | 20231215 | 114800 | 3159589510 | 15730 | 15730 | 15730 | 15730 | 6 |
| 507 | 20231215 | 114700 | 3159495130 | 15720 | 15730 | 15730 | 15710 | 18 |
| 508 | 20231215 | 114600 | 3159212220 | 15720 | 15730 | 15730 | 15720 | 86 |
| 509 | 20231215 | 114500 | 3157860140 | 15730 | 15710 | 15730 | 15700 | 356 |
| 510 | 20231215 | 114400 | 3152267540 | 15710 | 15740 | 15740 | 15710 | 1302 |
| 511 | 20231215 | 114300 | 3131800240 | 15740 | 15730 | 15740 | 15730 | 506 |
| 512 | 20231215 | 114200 | 3123840850 | 15730 | 15740 | 15740 | 15730 | 284 |
| 513 | 20231215 | 114100 | 3119373500 | 15740 | 15740 | 15770 | 15740 | 260 |
| 514 | 20231215 | 114000 | 3115281000 | 15740 | 15770 | 15770 | 15740 | 5 |
| 515 | 20231215 | 113900 | 3115202240 | 15720 | 15770 | 15770 | 15720 | 1299 |
| 516 | 20231215 | 113800 | 3094772810 | 15730 | 15750 | 15750 | 15730 | 695 |
| 517 | 20231215 | 113700 | 3083834470 | 15750 | 15760 | 15770 | 15750 | 1611 |
| 518 | 20231215 | 113600 | 3058453410 | 15770 | 15770 | 15770 | 15760 | 366 |
| 519 | 20231215 | 113500 | 3052684750 | 15770 | 15790 | 15790 | 15770 | 5733 |
| 520 | 20231215 | 113400 | 2962224790 | 15790 | 15790 | 15790 | 15790 | 59 |
| 521 | 20231215 | 113300 | 2961293180 | 15800 | 15800 | 15800 | 15780 | 256 |
| 522 | 20231215 | 113200 | 2957251410 | 15800 | 15790 | 15800 | 15780 | 86 |
| 523 | 20231215 | 113100 | 2955894230 | 15780 | 15800 | 15800 | 15780 | 357 |
| 524 | 20231215 | 113000 | 2950257170 | 15800 | 15790 | 15800 | 15780 | 264 |
| 525 | 20231215 | 112900 | 2946088690 | 15780 | 15780 | 15780 | 15770 | 296 |
| 526 | 20231215 | 112800 | 2941419560 | 15780 | 15780 | 15790 | 15770 | 542 |
| 527 | 20231215 | 112700 | 2932868140 | 15790 | 15780 | 15800 | 15780 | 1002 |
| 528 | 20231215 | 112600 | 2917055500 | 15790 | 15800 | 15800 | 15790 | 555 |
| 529 | 20231215 | 112500 | 2908288730 | 15800 | 15810 | 15810 | 15790 | 20 |
| 530 | 20231215 | 112400 | 2907972800 | 15810 | 15800 | 15810 | 15800 | 17 |
| 531 | 20231215 | 112300 | 2907704180 | 15810 | 15800 | 15810 | 15790 | 176 |
| 532 | 20231215 | 112200 | 2904924390 | 15800 | 15800 | 15810 | 15800 | 127 |
| 533 | 20231215 | 112100 | 2902917780 | 15800 | 15800 | 15800 | 15800 | 154 |
| 534 | 20231215 | 112000 | 2900484580 | 15800 | 15800 | 15800 | 15790 | 118 |
| 535 | 20231215 | 111900 | 2898621180 | 15800 | 15800 | 15800 | 15800 | 177 |
| 536 | 20231215 | 111800 | 2895824580 | 15800 | 15800 | 15800 | 15800 | 7 |
| 537 | 20231215 | 111700 | 2895713980 | 15800 | 15800 | 15800 | 15790 | 6 |
| 538 | 20231215 | 111600 | 2895619190 | 15800 | 15800 | 15800 | 15800 | 9 |
| 539 | 20231215 | 111500 | 2895476990 | 15800 | 15800 | 15800 | 15800 | 1 |
| 540 | 20231215 | 111400 | 2895461190 | 15800 | 15790 | 15800 | 15780 | 383 |
| 541 | 20231215 | 111300 | 2889414510 | 15790 | 15790 | 15790 | 15790 | 227 |
| 542 | 20231215 | 111200 | 2885830180 | 15790 | 15800 | 15800 | 15780 | 2141 |
| 543 | 20231215 | 111100 | 2852040480 | 15790 | 15800 | 15800 | 15790 | 292 |
| 544 | 20231215 | 111000 | 2847426960 | 15790 | 15800 | 15800 | 15790 | 230 |
| 545 | 20231215 | 110900 | 2843795220 | 15800 | 15790 | 15800 | 15790 | 508 |
| 546 | 20231215 | 110800 | 2835773820 | 15800 | 15810 | 15810 | 15800 | 204 |
| 547 | 20231215 | 110700 | 2832550600 | 15810 | 15800 | 15810 | 15800 | 331 |
| 548 | 20231215 | 110600 | 2827320760 | 15800 | 15800 | 15800 | 15790 | 129 |
| 549 | 20231215 | 110500 | 2825282570 | 15800 | 15800 | 15800 | 15790 | 465 |
| 550 | 20231215 | 110400 | 2817938500 | 15790 | 15800 | 15800 | 15790 | 1040 |
| 551 | 20231215 | 110300 | 2801506510 | 15800 | 15810 | 15810 | 15800 | 165 |
| 552 | 20231215 | 110200 | 2798898700 | 15810 | 15820 | 15820 | 15810 | 30 |
| 553 | 20231215 | 110100 | 2798424390 | 15810 | 15820 | 15820 | 15810 | 491 |
| 554 | 20231215 | 110000 | 2790661560 | 15820 | 15820 | 15820 | 15810 | 388 |
| 555 | 20231215 | 105900 | 2784526220 | 15820 | 15810 | 15820 | 15810 | 146 |
| 556 | 20231215 | 105800 | 2782217000 | 15820 | 15820 | 15820 | 15810 | 205 |
| 557 | 20231215 | 105700 | 2778975400 | 15820 | 15810 | 15820 | 15810 | 209 |
| 558 | 20231215 | 105600 | 2775671070 | 15820 | 15820 | 15820 | 15810 | 643 |
| 559 | 20231215 | 105500 | 2765502930 | 15830 | 15830 | 15830 | 15830 | 5 |
| 560 | 20231215 | 105400 | 2765423780 | 15830 | 15820 | 15830 | 15810 | 778 |
| 561 | 20231215 | 105300 | 2753120940 | 15820 | 15820 | 15820 | 15820 | 19 |
| 562 | 20231215 | 105200 | 2752820360 | 15820 | 15830 | 15830 | 15820 | 6 |
| 563 | 20231215 | 105100 | 2752725430 | 15820 | 15830 | 15830 | 15810 | 628 |
| 564 | 20231215 | 105000 | 2742791930 | 15830 | 15830 | 15830 | 15830 | 207 |
| 565 | 20231215 | 104900 | 2739515120 | 15830 | 15830 | 15830 | 15820 | 348 |
| 566 | 20231215 | 104800 | 2734006340 | 15830 | 15830 | 15840 | 15830 | 96 |
| 567 | 20231215 | 104700 | 2732486550 | 15840 | 15840 | 15840 | 15830 | 369 |
| 568 | 20231215 | 104600 | 2726642980 | 15840 | 15850 | 15850 | 15840 | 10 |
| 569 | 20231215 | 104500 | 2726484540 | 15850 | 15800 | 15850 | 15800 | 448 |
| 570 | 20231215 | 104400 | 2719396390 | 15800 | 15800 | 15800 | 15800 | 797 |
| 571 | 20231215 | 104300 | 2706803790 | 15800 | 15790 | 15800 | 15790 | 84 |
| 572 | 20231215 | 104200 | 2705477400 | 15790 | 15790 | 15790 | 15790 | 182 |
| 573 | 20231215 | 104100 | 2702603620 | 15790 | 15810 | 15810 | 15790 | 1016 |
| 574 | 20231215 | 104000 | 2686551480 | 15810 | 15790 | 15810 | 15790 | 531 |
| 575 | 20231215 | 103900 | 2678160110 | 15800 | 15780 | 15800 | 15780 | 342 |
| 576 | 20231215 | 103800 | 2672761470 | 15790 | 15820 | 15820 | 15790 | 3920 |
| 577 | 20231215 | 103700 | 2610789780 | 15830 | 15850 | 15870 | 15820 | 1690 |
| 578 | 20231215 | 103600 | 2584023670 | 15860 | 15920 | 15920 | 15860 | 7400 |
| 579 | 20231215 | 103500 | 2466331030 | 15930 | 15940 | 15940 | 15930 | 149 |
| 580 | 20231215 | 103400 | 2463957400 | 15930 | 15930 | 15940 | 15930 | 131 |
| 581 | 20231215 | 103300 | 2461870500 | 15940 | 15940 | 15940 | 15940 | 5 |
| 582 | 20231215 | 103200 | 2461790800 | 15940 | 15920 | 15940 | 15920 | 101 |
| 583 | 20231215 | 103100 | 2460182860 | 15940 | 15950 | 15950 | 15910 | 3655 |
| 584 | 20231215 | 103000 | 2401956380 | 15950 | 15950 | 15950 | 15910 | 1760 |
| 585 | 20231215 | 102900 | 2373938230 | 15930 | 15950 | 15950 | 15910 | 985 |
| 586 | 20231215 | 102800 | 2358248390 | 15950 | 15980 | 15980 | 15950 | 1390 |
| 587 | 20231215 | 102700 | 2336070270 | 15960 | 15980 | 15980 | 15960 | 889 |
| 588 | 20231215 | 102600 | 2321877710 | 15980 | 16000 | 16000 | 15980 | 614 |
| 589 | 20231215 | 102500 | 2312060750 | 15990 | 16000 | 16010 | 15990 | 485 |
| 590 | 20231215 | 102400 | 2304300750 | 15990 | 15990 | 15990 | 15990 | 94 |
| 591 | 20231215 | 102300 | 2302797690 | 15990 | 15990 | 15990 | 15990 | 506 |
| 592 | 20231215 | 102200 | 2294706750 | 15990 | 15970 | 15990 | 15970 | 556 |
| 593 | 20231215 | 102100 | 2285825410 | 15960 | 15970 | 15980 | 15960 | 799 |
| 594 | 20231215 | 102000 | 2273072240 | 15970 | 15960 | 15970 | 15960 | 155 |
| 595 | 20231215 | 101900 | 2270597360 | 15960 | 15970 | 15970 | 15960 | 1716 |
| 596 | 20231215 | 101800 | 2243192850 | 15960 | 15950 | 15960 | 15950 | 3109 |
| 597 | 20231215 | 101700 | 2193582400 | 15950 | 15940 | 15950 | 15940 | 316 |
| 598 | 20231215 | 101600 | 2188542250 | 15940 | 15980 | 15980 | 15940 | 164 |
| 599 | 20231215 | 101500 | 2185926660 | 15960 | 15950 | 15960 | 15950 | 8 |
| 600 | 20231215 | 101400 | 2185799050 | 15940 | 16000 | 16010 | 15940 | 75 |
| 601 | 20231215 | 101300 | 2184602100 | 16000 | 15970 | 16000 | 15960 | 1215 |
| 602 | 20231215 | 101200 | 2165180450 | 15950 | 15990 | 16000 | 15950 | 2166 |
| 603 | 20231215 | 101100 | 2130530750 | 16000 | 15990 | 16000 | 15930 | 5486 |
| 604 | 20231215 | 101000 | 2042932870 | 15980 | 15990 | 15990 | 15980 | 287 |
| 605 | 20231215 | 100900 | 2038345270 | 16000 | 16030 | 16030 | 16000 | 290 |
| 606 | 20231215 | 100800 | 2033697960 | 16020 | 16010 | 16030 | 15990 | 2248 |
| 607 | 20231215 | 100700 | 1997721370 | 16010 | 16040 | 16050 | 16010 | 4680 |
| 608 | 20231215 | 100600 | 1922709000 | 16040 | 16040 | 16040 | 16030 | 192 |
| 609 | 20231215 | 100500 | 1919630330 | 16040 | 16040 | 16040 | 16030 | 744 |
| 610 | 20231215 | 100400 | 1907700200 | 16040 | 16050 | 16050 | 16030 | 259 |
| 611 | 20231215 | 100300 | 1903546200 | 16040 | 16070 | 16070 | 16040 | 378 |
| 612 | 20231215 | 100200 | 1897477060 | 16070 | 16060 | 16070 | 16060 | 1521 |
| 613 | 20231215 | 100100 | 1873040330 | 16070 | 15990 | 16070 | 15990 | 17061 |
| 614 | 20231215 | 100000 | 1599413210 | 15980 | 15990 | 15990 | 15970 | 888 |
| 615 | 20231215 | 095900 | 1585221390 | 15990 | 15970 | 15990 | 15960 | 1066 |
| 616 | 20231215 | 095800 | 1568197260 | 15970 | 15950 | 15980 | 15950 | 448 |
| 617 | 20231215 | 095700 | 1561043490 | 15950 | 15960 | 15980 | 15950 | 122 |
| 618 | 20231215 | 095600 | 1559095460 | 15960 | 15950 | 15960 | 15940 | 241 |
| 619 | 20231215 | 095500 | 1555252820 | 15950 | 15980 | 15980 | 15950 | 1230 |
| 620 | 20231215 | 095400 | 1535620930 | 15980 | 16010 | 16010 | 15980 | 380 |
| 621 | 20231215 | 095300 | 1529542500 | 16010 | 15980 | 16010 | 15980 | 955 |
| 622 | 20231215 | 095200 | 1514262830 | 15980 | 16000 | 16010 | 15980 | 1044 |
| 623 | 20231215 | 095100 | 1497559960 | 16000 | 16000 | 16010 | 16000 | 924 |
| 624 | 20231215 | 095000 | 1482775770 | 16000 | 16030 | 16030 | 15980 | 1341 |
| 625 | 20231215 | 094900 | 1461297560 | 16030 | 15940 | 16030 | 15940 | 16273 |
| 626 | 20231215 | 094800 | 1201307820 | 15940 | 15930 | 15940 | 15930 | 836 |
| 627 | 20231215 | 094700 | 1187983790 | 15940 | 15920 | 15940 | 15910 | 3317 |
| 628 | 20231215 | 094600 | 1135158240 | 15920 | 15920 | 15930 | 15910 | 2149 |
| 629 | 20231215 | 094500 | 1100965810 | 15920 | 15920 | 15930 | 15920 | 3232 |
| 630 | 20231215 | 094400 | 1049492440 | 15920 | 15940 | 15940 | 15920 | 2032 |
| 631 | 20231215 | 094300 | 1017135180 | 15940 | 15940 | 15950 | 15930 | 1179 |
| 632 | 20231215 | 094200 | 998342870 | 15940 | 15960 | 15960 | 15940 | 635 |
| 633 | 20231215 | 094100 | 988210550 | 15920 | 15900 | 15970 | 15900 | 9477 |
| 634 | 20231215 | 094000 | 837187540 | 15910 | 15900 | 15910 | 15900 | 1179 |
| 635 | 20231215 | 093900 | 818436020 | 15900 | 15910 | 15910 | 15900 | 783 |
| 636 | 20231215 | 093800 | 805982740 | 15910 | 15900 | 15930 | 15900 | 1132 |
| 637 | 20231215 | 093700 | 787972450 | 15900 | 15850 | 15920 | 15850 | 9944 |
| 638 | 20231215 | 093600 | 630051860 | 15850 | 15860 | 15860 | 15850 | 125 |
| 639 | 20231215 | 093500 | 628070590 | 15850 | 15860 | 15860 | 15840 | 329 |
| 640 | 20231215 | 093400 | 622857390 | 15860 | 15810 | 15860 | 15810 | 321 |
| 641 | 20231215 | 093300 | 617766480 | 15800 | 15860 | 15860 | 15800 | 2001 |
| 642 | 20231215 | 093200 | 586093180 | 15850 | 15850 | 15860 | 15850 | 908 |
| 643 | 20231215 | 093100 | 571695280 | 15860 | 15830 | 15860 | 15830 | 5060 |
| 644 | 20231215 | 093000 | 491536790 | 15840 | 15830 | 15840 | 15810 | 662 |
| 645 | 20231215 | 092900 | 481062050 | 15830 | 15830 | 15830 | 15820 | 196 |
| 646 | 20231215 | 092800 | 477959890 | 15830 | 15840 | 15840 | 15830 | 240 |
| 647 | 20231215 | 092700 | 474160080 | 15840 | 15820 | 15840 | 15810 | 2125 |
| 648 | 20231215 | 092600 | 440537670 | 15820 | 15820 | 15820 | 15810 | 158 |
| 649 | 20231215 | 092500 | 438038560 | 15810 | 15810 | 15810 | 15810 | 211 |
| 650 | 20231215 | 092400 | 434702650 | 15800 | 15800 | 15810 | 15800 | 213 |
| 651 | 20231215 | 092300 | 431336030 | 15800 | 15810 | 15830 | 15800 | 996 |
| 652 | 20231215 | 092200 | 415586160 | 15800 | 15820 | 15820 | 15800 | 550 |
| 653 | 20231215 | 092100 | 406890140 | 15820 | 15820 | 15830 | 15810 | 761 |
| 654 | 20231215 | 092000 | 394856590 | 15820 | 15840 | 15850 | 15820 | 705 |
| 655 | 20231215 | 091900 | 383696870 | 15840 | 15810 | 15840 | 15810 | 265 |
| 656 | 20231215 | 091800 | 379504670 | 15810 | 15780 | 15810 | 15780 | 1247 |
| 657 | 20231215 | 091700 | 359820340 | 15780 | 15760 | 15780 | 15760 | 949 |
| 658 | 20231215 | 091600 | 344858020 | 15760 | 15750 | 15760 | 15750 | 211 |
| 659 | 20231215 | 091500 | 341534740 | 15750 | 15740 | 15750 | 15740 | 176 |
| 660 | 20231215 | 091400 | 338764170 | 15750 | 15770 | 15770 | 15740 | 359 |
| 661 | 20231215 | 091300 | 333106690 | 15780 | 15780 | 15780 | 15780 | 3 |
| 662 | 20231215 | 091200 | 333059350 | 15780 | 15750 | 15780 | 15730 | 628 |
| 663 | 20231215 | 091100 | 323175700 | 15750 | 15790 | 15790 | 15750 | 281 |
| 664 | 20231215 | 091000 | 318739130 | 15790 | 15810 | 15810 | 15750 | 574 |
| 665 | 20231215 | 090900 | 309697990 | 15750 | 15760 | 15770 | 15730 | 2081 |
| 666 | 20231215 | 090800 | 276913150 | 15760 | 15800 | 15810 | 15760 | 1021 |
| 667 | 20231215 | 090700 | 260775800 | 15800 | 15820 | 15830 | 15770 | 970 |
| 668 | 20231215 | 090600 | 245434720 | 15820 | 15820 | 15820 | 15820 | 181 |
| 669 | 20231215 | 090500 | 242571300 | 15830 | 15810 | 15850 | 15810 | 135 |
| 670 | 20231215 | 090400 | 240433060 | 15810 | 15800 | 15840 | 15790 | 591 |
| 671 | 20231215 | 090300 | 231091310 | 15800 | 15870 | 15870 | 15800 | 1124 |
| 672 | 20231215 | 090200 | 213288520 | 15870 | 15870 | 15890 | 15860 | 3272 |
| 673 | 20231215 | 090100 | 161341020 | 15860 | 15680 | 15860 | 15680 | 1689 |
| 674 | 20231215 | 090000 | 134666600 | 15670 | 15800 | 15800 | 15670 | 7442 |