34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 3 | 20231215 | 202200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20231215 | 202100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20231215 | 202000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20231215 | 201900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20231215 | 201800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20231215 | 201700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20231215 | 201600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20231215 | 201500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20231215 | 201400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20231215 | 201300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20231215 | 201200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20231215 | 201100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20231215 | 201000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20231215 | 200900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20231215 | 200800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20231215 | 200700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20231215 | 200600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20231215 | 200500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20231215 | 200400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20231215 | 200300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20231215 | 200200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20231215 | 200100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20231215 | 200000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20231215 | 195900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20231215 | 195800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20231215 | 195700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20231215 | 195600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20231215 | 195500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20231215 | 195400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20231215 | 195300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 33 | 20231215 | 195200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20231215 | 195100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20231215 | 195000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20231215 | 194900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20231215 | 194800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20231215 | 194700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20231215 | 194600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20231215 | 194500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20231215 | 194400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20231215 | 194300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20231215 | 194200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20231215 | 194100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20231215 | 194000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20231215 | 193900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20231215 | 193800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20231215 | 193700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20231215 | 193600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20231215 | 193500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20231215 | 193400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20231215 | 193300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20231215 | 193200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20231215 | 193100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20231215 | 193000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20231215 | 192900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20231215 | 192800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20231215 | 192700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20231215 | 192600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20231215 | 192500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20231215 | 192400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20231215 | 192300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 63 | 20231215 | 192200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20231215 | 192100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20231215 | 192000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20231215 | 191900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20231215 | 191800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20231215 | 191700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20231215 | 191600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20231215 | 191500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20231215 | 191400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20231215 | 191300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20231215 | 191200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20231215 | 191100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20231215 | 191000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20231215 | 190900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20231215 | 190800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20231215 | 190700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20231215 | 190600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20231215 | 190500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20231215 | 190400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20231215 | 190300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20231215 | 190200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20231215 | 190100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20231215 | 190000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20231215 | 185900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20231215 | 185800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20231215 | 185700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20231215 | 185600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20231215 | 185500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20231215 | 185400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20231215 | 185300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 93 | 20231215 | 185200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20231215 | 185100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20231215 | 185000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20231215 | 184900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20231215 | 184800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20231215 | 184700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20231215 | 184600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20231215 | 184500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20231215 | 184400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20231215 | 184300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20231215 | 184200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20231215 | 184100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20231215 | 184000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20231215 | 183900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20231215 | 183800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20231215 | 183700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20231215 | 183600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20231215 | 183500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20231215 | 183400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20231215 | 183300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20231215 | 183200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20231215 | 183100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20231215 | 183000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20231215 | 182900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20231215 | 182800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20231215 | 182700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20231215 | 182600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20231215 | 182500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20231215 | 182400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20231215 | 182300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 123 | 20231215 | 182200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20231215 | 182100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20231215 | 182000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20231215 | 181900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20231215 | 181800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20231215 | 181700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20231215 | 181600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20231215 | 181500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20231215 | 181400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20231215 | 181300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20231215 | 181200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20231215 | 181100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20231215 | 181000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20231215 | 180900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20231215 | 180800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20231215 | 180700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20231215 | 180600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20231215 | 180500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20231215 | 180400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20231215 | 180300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20231215 | 180200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20231215 | 180100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20231215 | 180000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20231215 | 175900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20231215 | 175800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20231215 | 175700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20231215 | 175600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20231215 | 175500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20231215 | 175400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20231215 | 175300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 153 | 20231215 | 175200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20231215 | 175100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20231215 | 175000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20231215 | 174900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20231215 | 174800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20231215 | 174700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20231215 | 174600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20231215 | 174500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20231215 | 174400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20231215 | 174300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20231215 | 174200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20231215 | 174100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20231215 | 174000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20231215 | 173900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20231215 | 173800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20231215 | 173700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20231215 | 173600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20231215 | 173500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20231215 | 173400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20231215 | 173300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20231215 | 173200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20231215 | 173100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20231215 | 173000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20231215 | 172900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20231215 | 172800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20231215 | 172700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20231215 | 172600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20231215 | 172500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20231215 | 172400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20231215 | 172300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 183 | 20231215 | 172200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20231215 | 172100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20231215 | 172000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20231215 | 171900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20231215 | 171800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20231215 | 171700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20231215 | 171600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20231215 | 171500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20231215 | 171400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20231215 | 171300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20231215 | 171200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20231215 | 171100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20231215 | 171000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20231215 | 170900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20231215 | 170800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20231215 | 170700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20231215 | 170600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20231215 | 170500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20231215 | 170400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20231215 | 170300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20231215 | 170200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20231215 | 170100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20231215 | 170000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20231215 | 165900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20231215 | 165800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20231215 | 165700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20231215 | 165600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20231215 | 165500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20231215 | 165400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20231215 | 165300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 213 | 20231215 | 165200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20231215 | 165100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20231215 | 165000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20231215 | 164900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20231215 | 164800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20231215 | 164700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20231215 | 164600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20231215 | 164500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20231215 | 164400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20231215 | 164300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20231215 | 164200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20231215 | 164100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20231215 | 164000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20231215 | 163900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20231215 | 163800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20231215 | 163700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20231215 | 163600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20231215 | 163500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20231215 | 163400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20231215 | 163300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20231215 | 163200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20231215 | 163100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20231215 | 163000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20231215 | 162900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20231215 | 162800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20231215 | 162700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20231215 | 162600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20231215 | 162500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20231215 | 162400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20231215 | 162300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 243 | 20231215 | 162200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20231215 | 162100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20231215 | 162000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20231215 | 161900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20231215 | 161800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20231215 | 161700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20231215 | 161600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20231215 | 161500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20231215 | 161400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20231215 | 161300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20231215 | 161200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20231215 | 161100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20231215 | 161000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20231215 | 160900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20231215 | 160800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20231215 | 160700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20231215 | 160600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 260 | 20231215 | 160500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 261 | 20231215 | 160400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 262 | 20231215 | 160300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20231215 | 160200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 264 | 20231215 | 160100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 265 | 20231215 | 160000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 266 | 20231215 | 155900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 267 | 20231215 | 155800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 268 | 20231215 | 155700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 269 | 20231215 | 155600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 270 | 20231215 | 155500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 271 | 20231215 | 155400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 272 | 20231215 | 155300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 273 | 20231215 | 155200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20231215 | 155100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20231215 | 155000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20231215 | 154900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20231215 | 154800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 278 | 20231215 | 154700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 279 | 20231215 | 154600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 280 | 20231215 | 154500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 281 | 20231215 | 154400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 282 | 20231215 | 154300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 283 | 20231215 | 154200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 284 | 20231215 | 154100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 285 | 20231215 | 154000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 286 | 20231215 | 153900 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 287 | 20231215 | 153800 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 288 | 20231215 | 153700 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 289 | 20231215 | 153600 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 290 | 20231215 | 153500 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 291 | 20231215 | 153400 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 292 | 20231215 | 153300 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 293 | 20231215 | 153200 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 294 | 20231215 | 153100 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 295 | 20231215 | 153000 | 4022197175 | 4600 | 4600 | 4600 | 4600 | 65981 |
| 296 | 20231215 | 152900 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 297 | 20231215 | 152800 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 298 | 20231215 | 152700 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 299 | 20231215 | 152600 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 300 | 20231215 | 152500 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 301 | 20231215 | 152400 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 302 | 20231215 | 152300 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 303 | 20231215 | 152200 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 304 | 20231215 | 152100 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 305 | 20231215 | 152000 | 3718684575 | 4525 | 4525 | 4525 | 4525 | 0 |
| 306 | 20231215 | 151900 | 3718684575 | 4525 | 4540 | 4540 | 4525 | 2553 |
| 307 | 20231215 | 151800 | 3707119810 | 4540 | 4535 | 4545 | 4525 | 1874 |
| 308 | 20231215 | 151700 | 3698620175 | 4540 | 4530 | 4555 | 4530 | 5589 |
| 309 | 20231215 | 151600 | 3673213715 | 4530 | 4515 | 4530 | 4510 | 1432 |
| 310 | 20231215 | 151500 | 3666754340 | 4510 | 4530 | 4535 | 4510 | 2942 |
| 311 | 20231215 | 151400 | 3653461455 | 4535 | 4530 | 4535 | 4520 | 2492 |
| 312 | 20231215 | 151300 | 3642166170 | 4530 | 4525 | 4530 | 4525 | 1085 |
| 313 | 20231215 | 151200 | 3637252860 | 4520 | 4530 | 4535 | 4520 | 3373 |
| 314 | 20231215 | 151100 | 3621976540 | 4535 | 4525 | 4540 | 4525 | 2226 |
| 315 | 20231215 | 151000 | 3611889340 | 4520 | 4510 | 4520 | 4510 | 1131 |
| 316 | 20231215 | 150900 | 3606782065 | 4510 | 4510 | 4510 | 4510 | 704 |
| 317 | 20231215 | 150800 | 3603607025 | 4505 | 4510 | 4510 | 4505 | 612 |
| 318 | 20231215 | 150700 | 3600848090 | 4510 | 4510 | 4515 | 4510 | 1117 |
| 319 | 20231215 | 150600 | 3595810335 | 4515 | 4515 | 4525 | 4515 | 569 |
| 320 | 20231215 | 150500 | 3593240130 | 4515 | 4490 | 4515 | 4490 | 935 |
| 321 | 20231215 | 150400 | 3589030210 | 4490 | 4495 | 4495 | 4490 | 1894 |
| 322 | 20231215 | 150300 | 3580523425 | 4495 | 4505 | 4505 | 4495 | 198 |
| 323 | 20231215 | 150200 | 3579632460 | 4505 | 4505 | 4505 | 4500 | 254 |
| 324 | 20231215 | 150100 | 3578489375 | 4505 | 4500 | 4505 | 4490 | 6886 |
| 325 | 20231215 | 150000 | 3547529450 | 4500 | 4510 | 4515 | 4500 | 2585 |
| 326 | 20231215 | 145900 | 3535887165 | 4510 | 4515 | 4515 | 4510 | 1213 |
| 327 | 20231215 | 145800 | 3530412625 | 4515 | 4515 | 4520 | 4515 | 669 |
| 328 | 20231215 | 145700 | 3527392035 | 4515 | 4505 | 4515 | 4500 | 1029 |
| 329 | 20231215 | 145600 | 3522756270 | 4505 | 4505 | 4505 | 4500 | 288 |
| 330 | 20231215 | 145500 | 3521458835 | 4505 | 4500 | 4510 | 4500 | 411 |
| 331 | 20231215 | 145400 | 3519608515 | 4500 | 4500 | 4510 | 4500 | 1436 |
| 332 | 20231215 | 145300 | 3513144790 | 4505 | 4505 | 4505 | 4505 | 699 |
| 333 | 20231215 | 145200 | 3509995795 | 4505 | 4505 | 4510 | 4505 | 222 |
| 334 | 20231215 | 145100 | 3508994935 | 4505 | 4500 | 4525 | 4500 | 255 |
| 335 | 20231215 | 145000 | 3507844520 | 4500 | 4510 | 4510 | 4500 | 8764 |
| 336 | 20231215 | 144900 | 3468390640 | 4510 | 4515 | 4515 | 4510 | 5112 |
| 337 | 20231215 | 144800 | 3445325765 | 4515 | 4520 | 4530 | 4515 | 982 |
| 338 | 20231215 | 144700 | 3440888265 | 4520 | 4520 | 4520 | 4515 | 1323 |
| 339 | 20231215 | 144600 | 3434908350 | 4520 | 4545 | 4545 | 4520 | 6019 |
| 340 | 20231215 | 144500 | 3407620075 | 4545 | 4550 | 4565 | 4545 | 6747 |
| 341 | 20231215 | 144400 | 3376897285 | 4550 | 4550 | 4555 | 4550 | 1024 |
| 342 | 20231215 | 144300 | 3372238050 | 4550 | 4550 | 4555 | 4550 | 2285 |
| 343 | 20231215 | 144200 | 3361836300 | 4550 | 4550 | 4555 | 4550 | 2876 |
| 344 | 20231215 | 144100 | 3348746650 | 4545 | 4540 | 4545 | 4540 | 668 |
| 345 | 20231215 | 144000 | 3345712215 | 4540 | 4535 | 4545 | 4535 | 2187 |
| 346 | 20231215 | 143900 | 3335780190 | 4535 | 4535 | 4540 | 4535 | 515 |
| 347 | 20231215 | 143800 | 3333444175 | 4535 | 4540 | 4540 | 4535 | 578 |
| 348 | 20231215 | 143700 | 3330822335 | 4540 | 4535 | 4540 | 4535 | 406 |
| 349 | 20231215 | 143600 | 3328980705 | 4535 | 4530 | 4540 | 4530 | 1358 |
| 350 | 20231215 | 143500 | 3322820180 | 4525 | 4525 | 4525 | 4525 | 291 |
| 351 | 20231215 | 143400 | 3321503405 | 4530 | 4530 | 4530 | 4530 | 279 |
| 352 | 20231215 | 143300 | 3320239535 | 4530 | 4530 | 4535 | 4530 | 733 |
| 353 | 20231215 | 143200 | 3316917710 | 4535 | 4535 | 4535 | 4535 | 1049 |
| 354 | 20231215 | 143100 | 3312160495 | 4540 | 4540 | 4540 | 4540 | 746 |
| 355 | 20231215 | 143000 | 3308773655 | 4540 | 4530 | 4540 | 4530 | 1868 |
| 356 | 20231215 | 142900 | 3300299730 | 4530 | 4535 | 4535 | 4530 | 59 |
| 357 | 20231215 | 142800 | 3300032215 | 4535 | 4535 | 4535 | 4535 | 300 |
| 358 | 20231215 | 142700 | 3298671715 | 4535 | 4530 | 4535 | 4520 | 880 |
| 359 | 20231215 | 142600 | 3294687740 | 4530 | 4510 | 4530 | 4510 | 997 |
| 360 | 20231215 | 142500 | 3290172890 | 4510 | 4525 | 4525 | 4510 | 75 |
| 361 | 20231215 | 142400 | 3289833590 | 4530 | 4525 | 4530 | 4525 | 98 |
| 362 | 20231215 | 142300 | 3289390080 | 4525 | 4525 | 4525 | 4525 | 0 |
| 363 | 20231215 | 142200 | 3289390080 | 4525 | 4525 | 4525 | 4525 | 200 |
| 364 | 20231215 | 142100 | 3288485080 | 4525 | 4525 | 4525 | 4525 | 99 |
| 365 | 20231215 | 142000 | 3288037105 | 4510 | 4510 | 4515 | 4505 | 7328 |
| 366 | 20231215 | 141900 | 3255016725 | 4510 | 4530 | 4530 | 4510 | 837 |
| 367 | 20231215 | 141800 | 3251233035 | 4515 | 4530 | 4530 | 4515 | 128 |
| 368 | 20231215 | 141700 | 3250653645 | 4515 | 4520 | 4520 | 4515 | 1100 |
| 369 | 20231215 | 141600 | 3245684645 | 4530 | 4530 | 4530 | 4530 | 305 |
| 370 | 20231215 | 141500 | 3244302995 | 4530 | 4535 | 4535 | 4530 | 639 |
| 371 | 20231215 | 141400 | 3241405885 | 4530 | 4530 | 4530 | 4530 | 122 |
| 372 | 20231215 | 141300 | 3240853225 | 4535 | 4515 | 4540 | 4515 | 182 |
| 373 | 20231215 | 141200 | 3240028700 | 4515 | 4515 | 4540 | 4515 | 974 |
| 374 | 20231215 | 141100 | 3235625235 | 4520 | 4515 | 4520 | 4510 | 1237 |
| 375 | 20231215 | 141000 | 3230044575 | 4515 | 4515 | 4520 | 4515 | 883 |
| 376 | 20231215 | 140900 | 3226057075 | 4520 | 4525 | 4525 | 4520 | 1039 |
| 377 | 20231215 | 140800 | 3221358975 | 4525 | 4540 | 4540 | 4525 | 898 |
| 378 | 20231215 | 140700 | 3217285580 | 4530 | 4500 | 4540 | 4500 | 957 |
| 379 | 20231215 | 140600 | 3212960920 | 4475 | 4550 | 4550 | 4475 | 19379 |
| 380 | 20231215 | 140500 | 3125725550 | 4535 | 4565 | 4565 | 4530 | 11523 |
| 381 | 20231215 | 140400 | 3073433055 | 4565 | 4550 | 4575 | 4545 | 3200 |
| 382 | 20231215 | 140300 | 3058850510 | 4550 | 4545 | 4575 | 4545 | 459 |
| 383 | 20231215 | 140200 | 3056755715 | 4575 | 4575 | 4575 | 4545 | 4024 |
| 384 | 20231215 | 140100 | 3038462700 | 4575 | 4575 | 4575 | 4575 | 20 |
| 385 | 20231215 | 140000 | 3038371200 | 4580 | 4555 | 4580 | 4550 | 2732 |
| 386 | 20231215 | 135900 | 3025901325 | 4555 | 4545 | 4555 | 4545 | 117 |
| 387 | 20231215 | 135800 | 3025369130 | 4545 | 4575 | 4575 | 4545 | 2153 |
| 388 | 20231215 | 135700 | 3015564655 | 4560 | 4580 | 4580 | 4560 | 847 |
| 389 | 20231215 | 135600 | 3011692940 | 4580 | 4560 | 4580 | 4555 | 1614 |
| 390 | 20231215 | 135500 | 3004308305 | 4560 | 4560 | 4560 | 4560 | 202 |
| 391 | 20231215 | 135400 | 3003387185 | 4560 | 4575 | 4580 | 4560 | 2040 |
| 392 | 20231215 | 135300 | 2994050960 | 4575 | 4550 | 4575 | 4550 | 5703 |
| 393 | 20231215 | 135200 | 2967972625 | 4550 | 4550 | 4550 | 4550 | 798 |
| 394 | 20231215 | 135100 | 2964341725 | 4550 | 4540 | 4550 | 4540 | 1690 |
| 395 | 20231215 | 135000 | 2956655675 | 4550 | 4570 | 4570 | 4540 | 8787 |
| 396 | 20231215 | 134900 | 2916656505 | 4570 | 4575 | 4575 | 4570 | 3302 |
| 397 | 20231215 | 134800 | 2901564625 | 4575 | 4575 | 4590 | 4570 | 2948 |
| 398 | 20231215 | 134700 | 2888067325 | 4580 | 4580 | 4590 | 4570 | 1658 |
| 399 | 20231215 | 134600 | 2880477260 | 4580 | 4590 | 4595 | 4575 | 5841 |
| 400 | 20231215 | 134500 | 2853685435 | 4595 | 4610 | 4610 | 4590 | 2301 |
| 401 | 20231215 | 134400 | 2843106270 | 4610 | 4585 | 4610 | 4575 | 22770 |
| 402 | 20231215 | 134300 | 2738465500 | 4585 | 4575 | 4590 | 4570 | 7104 |
| 403 | 20231215 | 134200 | 2705925385 | 4565 | 4555 | 4570 | 4550 | 5207 |
| 404 | 20231215 | 134100 | 2682161840 | 4555 | 4600 | 4600 | 4555 | 3322 |
| 405 | 20231215 | 134000 | 2666964415 | 4595 | 4575 | 4600 | 4575 | 32520 |
| 406 | 20231215 | 133900 | 2517621585 | 4580 | 4560 | 4580 | 4550 | 6718 |
| 407 | 20231215 | 133800 | 2486866705 | 4560 | 4555 | 4560 | 4550 | 1672 |
| 408 | 20231215 | 133700 | 2479247090 | 4560 | 4560 | 4560 | 4560 | 1426 |
| 409 | 20231215 | 133600 | 2472744530 | 4560 | 4570 | 4585 | 4560 | 7996 |
| 410 | 20231215 | 133500 | 2436202865 | 4585 | 4565 | 4585 | 4565 | 1951 |
| 411 | 20231215 | 133400 | 2427269685 | 4560 | 4550 | 4590 | 4545 | 9744 |
| 412 | 20231215 | 133300 | 2382719970 | 4550 | 4530 | 4550 | 4520 | 3995 |
| 413 | 20231215 | 133200 | 2364583920 | 4530 | 4520 | 4530 | 4520 | 76 |
| 414 | 20231215 | 133100 | 2364240390 | 4530 | 4530 | 4530 | 4530 | 24 |
| 415 | 20231215 | 133000 | 2364131670 | 4525 | 4525 | 4525 | 4515 | 478 |
| 416 | 20231215 | 132900 | 2361969130 | 4515 | 4525 | 4525 | 4515 | 3 |
| 417 | 20231215 | 132800 | 2361955575 | 4515 | 4520 | 4520 | 4515 | 149 |
| 418 | 20231215 | 132700 | 2361282480 | 4530 | 4530 | 4530 | 4520 | 2637 |
| 419 | 20231215 | 132600 | 2349341275 | 4535 | 4535 | 4535 | 4525 | 949 |
| 420 | 20231215 | 132500 | 2345040465 | 4535 | 4535 | 4540 | 4525 | 671 |
| 421 | 20231215 | 132400 | 2341999295 | 4540 | 4520 | 4545 | 4520 | 4325 |
| 422 | 20231215 | 132300 | 2322376595 | 4520 | 4505 | 4520 | 4505 | 1008 |
| 423 | 20231215 | 132200 | 2317834475 | 4505 | 4500 | 4505 | 4500 | 101 |
| 424 | 20231215 | 132100 | 2317379970 | 4500 | 4480 | 4500 | 4480 | 1023 |
| 425 | 20231215 | 132000 | 2312796470 | 4495 | 4495 | 4495 | 4495 | 0 |
| 426 | 20231215 | 131900 | 2312796470 | 4495 | 4495 | 4495 | 4495 | 103 |
| 427 | 20231215 | 131800 | 2312333485 | 4495 | 4480 | 4495 | 4480 | 329 |
| 428 | 20231215 | 131700 | 2310859550 | 4475 | 4475 | 4490 | 4475 | 1315 |
| 429 | 20231215 | 131600 | 2304969865 | 4485 | 4475 | 4490 | 4475 | 181 |
| 430 | 20231215 | 131500 | 2304158810 | 4480 | 4475 | 4480 | 4470 | 3174 |
| 431 | 20231215 | 131400 | 2289957300 | 4480 | 4480 | 4480 | 4480 | 50 |
| 432 | 20231215 | 131300 | 2289733300 | 4485 | 4485 | 4485 | 4485 | 1 |
| 433 | 20231215 | 131200 | 2289728815 | 4475 | 4475 | 4485 | 4475 | 242 |
| 434 | 20231215 | 131100 | 2288645855 | 4475 | 4490 | 4490 | 4475 | 57 |
| 435 | 20231215 | 131000 | 2288390765 | 4475 | 4475 | 4490 | 4475 | 698 |
| 436 | 20231215 | 130900 | 2285267200 | 4485 | 4475 | 4490 | 4475 | 331 |
| 437 | 20231215 | 130800 | 2283785935 | 4490 | 4490 | 4490 | 4490 | 3 |
| 438 | 20231215 | 130700 | 2283772465 | 4475 | 4475 | 4475 | 4475 | 1 |
| 439 | 20231215 | 130600 | 2283767990 | 4490 | 4490 | 4490 | 4475 | 13 |
| 440 | 20231215 | 130500 | 2283709635 | 4470 | 4480 | 4480 | 4470 | 2698 |
| 441 | 20231215 | 130400 | 2271633195 | 4490 | 4500 | 4500 | 4485 | 1170 |
| 442 | 20231215 | 130300 | 2266381410 | 4510 | 4510 | 4510 | 4510 | 1 |
| 443 | 20231215 | 130200 | 2266376900 | 4515 | 4520 | 4520 | 4515 | 7366 |
| 444 | 20231215 | 130100 | 2233119395 | 4520 | 4515 | 4520 | 4515 | 424 |
| 445 | 20231215 | 130000 | 2231204550 | 4515 | 4515 | 4515 | 4515 | 100 |
| 446 | 20231215 | 125900 | 2230753050 | 4515 | 4520 | 4520 | 4515 | 300 |
| 447 | 20231215 | 125800 | 2229397550 | 4520 | 4510 | 4520 | 4510 | 101 |
| 448 | 20231215 | 125700 | 2228942030 | 4510 | 4520 | 4520 | 4510 | 233 |
| 449 | 20231215 | 125600 | 2227890550 | 4520 | 4525 | 4525 | 4520 | 210 |
| 450 | 20231215 | 125500 | 2226940350 | 4525 | 4495 | 4530 | 4480 | 2764 |
| 451 | 20231215 | 125400 | 2214505965 | 4520 | 4515 | 4520 | 4515 | 300 |
| 452 | 20231215 | 125300 | 2213150205 | 4515 | 4515 | 4515 | 4480 | 6167 |
| 453 | 20231215 | 125200 | 2185388465 | 4515 | 4520 | 4520 | 4505 | 126 |
| 454 | 20231215 | 125100 | 2184820205 | 4505 | 4520 | 4520 | 4505 | 30 |
| 455 | 20231215 | 125000 | 2184685025 | 4500 | 4520 | 4520 | 4500 | 312 |
| 456 | 20231215 | 124900 | 2183279040 | 4520 | 4505 | 4520 | 4505 | 246 |
| 457 | 20231215 | 124800 | 2182170790 | 4500 | 4495 | 4500 | 4490 | 799 |
| 458 | 20231215 | 124700 | 2178578465 | 4495 | 4495 | 4495 | 4495 | 1 |
| 459 | 20231215 | 124600 | 2178573970 | 4490 | 4480 | 4490 | 4480 | 154 |
| 460 | 20231215 | 124500 | 2177883560 | 4490 | 4475 | 4490 | 4475 | 236 |
| 461 | 20231215 | 124400 | 2176826565 | 4490 | 4490 | 4495 | 4475 | 2185 |
| 462 | 20231215 | 124300 | 2167028080 | 4495 | 4500 | 4500 | 4490 | 4077 |
| 463 | 20231215 | 124200 | 2148708130 | 4500 | 4500 | 4500 | 4500 | 400 |
| 464 | 20231215 | 124100 | 2146908130 | 4510 | 4510 | 4510 | 4500 | 1806 |
| 465 | 20231215 | 124000 | 2138780880 | 4510 | 4510 | 4510 | 4505 | 1201 |
| 466 | 20231215 | 123900 | 2133369260 | 4510 | 4510 | 4510 | 4510 | 671 |
| 467 | 20231215 | 123800 | 2130343050 | 4510 | 4510 | 4510 | 4510 | 698 |
| 468 | 20231215 | 123700 | 2127195070 | 4510 | 4515 | 4515 | 4505 | 521 |
| 469 | 20231215 | 123600 | 2124847265 | 4505 | 4510 | 4510 | 4505 | 1518 |
| 470 | 20231215 | 123500 | 2118003360 | 4510 | 4510 | 4510 | 4510 | 732 |
| 471 | 20231215 | 123400 | 2114702040 | 4510 | 4510 | 4510 | 4510 | 792 |
| 472 | 20231215 | 123300 | 2111130120 | 4510 | 4510 | 4510 | 4510 | 238 |
| 473 | 20231215 | 123200 | 2110056740 | 4510 | 4520 | 4520 | 4510 | 200 |
| 474 | 20231215 | 123100 | 2109153740 | 4520 | 4520 | 4520 | 4520 | 101 |
| 475 | 20231215 | 123000 | 2108697220 | 4505 | 4505 | 4505 | 4505 | 196 |
| 476 | 20231215 | 122900 | 2107814240 | 4500 | 4495 | 4500 | 4490 | 3159 |
| 477 | 20231215 | 122800 | 2093613625 | 4485 | 4500 | 4500 | 4485 | 967 |
| 478 | 20231215 | 122700 | 2089275065 | 4500 | 4500 | 4505 | 4500 | 1267 |
| 479 | 20231215 | 122600 | 2083573490 | 4500 | 4500 | 4505 | 4500 | 1012 |
| 480 | 20231215 | 122500 | 2079017330 | 4500 | 4515 | 4530 | 4500 | 1237 |
| 481 | 20231215 | 122400 | 2073433800 | 4540 | 4510 | 4570 | 4510 | 3110 |
| 482 | 20231215 | 122300 | 2059291265 | 4500 | 4500 | 4515 | 4495 | 1593 |
| 483 | 20231215 | 122200 | 2052125455 | 4500 | 4515 | 4520 | 4500 | 217 |
| 484 | 20231215 | 122100 | 2051146360 | 4515 | 4480 | 4515 | 4475 | 2341 |
| 485 | 20231215 | 122000 | 2040647015 | 4480 | 4510 | 4510 | 4480 | 2937 |
| 486 | 20231215 | 121900 | 2027453785 | 4505 | 4520 | 4520 | 4505 | 4756 |
| 487 | 20231215 | 121800 | 2005999915 | 4525 | 4525 | 4525 | 4515 | 2047 |
| 488 | 20231215 | 121700 | 1996749150 | 4525 | 4525 | 4525 | 4515 | 6468 |
| 489 | 20231215 | 121600 | 1967519615 | 4525 | 4545 | 4545 | 4525 | 3820 |
| 490 | 20231215 | 121500 | 1950185965 | 4545 | 4550 | 4550 | 4545 | 1094 |
| 491 | 20231215 | 121400 | 1945213445 | 4550 | 4550 | 4550 | 4545 | 1060 |
| 492 | 20231215 | 121300 | 1940390460 | 4545 | 4540 | 4550 | 4540 | 1798 |
| 493 | 20231215 | 121200 | 1932218905 | 4535 | 4540 | 4540 | 4535 | 411 |
| 494 | 20231215 | 121100 | 1930353765 | 4540 | 4535 | 4550 | 4535 | 6552 |
| 495 | 20231215 | 121000 | 1900580805 | 4535 | 4540 | 4545 | 4535 | 291 |
| 496 | 20231215 | 120900 | 1899260940 | 4545 | 4570 | 4570 | 4545 | 2668 |
| 497 | 20231215 | 120800 | 1887122765 | 4570 | 4590 | 4590 | 4550 | 2499 |
| 498 | 20231215 | 120700 | 1875724290 | 4590 | 4560 | 4590 | 4545 | 6069 |
| 499 | 20231215 | 120600 | 1848010235 | 4555 | 4535 | 4555 | 4535 | 929 |
| 500 | 20231215 | 120500 | 1843785855 | 4525 | 4550 | 4550 | 4525 | 1909 |
| 501 | 20231215 | 120400 | 1835130195 | 4535 | 4540 | 4550 | 4535 | 1646 |
| 502 | 20231215 | 120300 | 1827660395 | 4540 | 4540 | 4540 | 4515 | 10992 |
| 503 | 20231215 | 120200 | 1777976870 | 4540 | 4550 | 4550 | 4520 | 2860 |
| 504 | 20231215 | 120100 | 1765022290 | 4545 | 4560 | 4560 | 4545 | 8988 |
| 505 | 20231215 | 120000 | 1724116495 | 4560 | 4570 | 4575 | 4555 | 9585 |
| 506 | 20231215 | 115900 | 1680395390 | 4570 | 4590 | 4590 | 4565 | 4997 |
| 507 | 20231215 | 115800 | 1657551565 | 4580 | 4595 | 4595 | 4580 | 12906 |
| 508 | 20231215 | 115700 | 1598405515 | 4585 | 4570 | 4600 | 4570 | 8118 |
| 509 | 20231215 | 115600 | 1561175655 | 4570 | 4600 | 4625 | 4565 | 38151 |
| 510 | 20231215 | 115500 | 1385788530 | 4595 | 4555 | 4595 | 4555 | 29706 |
| 511 | 20231215 | 115400 | 1249638165 | 4555 | 4570 | 4570 | 4555 | 5043 |
| 512 | 20231215 | 115300 | 1226605490 | 4565 | 4550 | 4570 | 4540 | 6417 |
| 513 | 20231215 | 115200 | 1197382510 | 4560 | 4550 | 4570 | 4545 | 12478 |
| 514 | 20231215 | 115100 | 1140430095 | 4550 | 4550 | 4565 | 4545 | 4534 |
| 515 | 20231215 | 115000 | 1119761525 | 4555 | 4535 | 4575 | 4535 | 16044 |
| 516 | 20231215 | 114900 | 1046607300 | 4530 | 4550 | 4555 | 4520 | 10750 |
| 517 | 20231215 | 114800 | 997804265 | 4550 | 4475 | 4550 | 4475 | 24925 |
| 518 | 20231215 | 114700 | 885007125 | 4475 | 4480 | 4480 | 4475 | 150 |
| 519 | 20231215 | 114600 | 884335150 | 4480 | 4480 | 4480 | 4480 | 116 |
| 520 | 20231215 | 114500 | 883815470 | 4475 | 4455 | 4475 | 4455 | 3518 |
| 521 | 20231215 | 114400 | 868094975 | 4455 | 4475 | 4475 | 4455 | 922 |
| 522 | 20231215 | 114300 | 863978580 | 4475 | 4480 | 4480 | 4475 | 322 |
| 523 | 20231215 | 114200 | 862536805 | 4485 | 4490 | 4490 | 4485 | 184 |
| 524 | 20231215 | 114100 | 861711245 | 4490 | 4500 | 4505 | 4490 | 479 |
| 525 | 20231215 | 114000 | 859554890 | 4505 | 4490 | 4505 | 4490 | 3903 |
| 526 | 20231215 | 113900 | 842000240 | 4490 | 4495 | 4495 | 4490 | 338 |
| 527 | 20231215 | 113800 | 840482435 | 4495 | 4485 | 4495 | 4485 | 3163 |
| 528 | 20231215 | 113700 | 826282455 | 4490 | 4490 | 4490 | 4475 | 542 |
| 529 | 20231215 | 113600 | 823849475 | 4490 | 4490 | 4495 | 4480 | 1319 |
| 530 | 20231215 | 113500 | 817927195 | 4490 | 4490 | 4490 | 4475 | 2101 |
| 531 | 20231215 | 113400 | 808509690 | 4480 | 4490 | 4490 | 4480 | 791 |
| 532 | 20231215 | 113300 | 804960520 | 4490 | 4490 | 4490 | 4490 | 680 |
| 533 | 20231215 | 113200 | 801907320 | 4490 | 4460 | 4495 | 4445 | 3059 |
| 534 | 20231215 | 113100 | 788242600 | 4460 | 4460 | 4460 | 4445 | 570 |
| 535 | 20231215 | 113000 | 785700725 | 4460 | 4450 | 4460 | 4450 | 90 |
| 536 | 20231215 | 112900 | 785299335 | 4460 | 4460 | 4460 | 4460 | 694 |
| 537 | 20231215 | 112800 | 782204095 | 4465 | 4460 | 4465 | 4460 | 37 |
| 538 | 20231215 | 112700 | 782039070 | 4465 | 4465 | 4465 | 4465 | 0 |
| 539 | 20231215 | 112600 | 782039070 | 4465 | 4465 | 4465 | 4465 | 2 |
| 540 | 20231215 | 112500 | 782030140 | 4440 | 4455 | 4465 | 4440 | 720 |
| 541 | 20231215 | 112400 | 778829665 | 4455 | 4440 | 4455 | 4440 | 1205 |
| 542 | 20231215 | 112300 | 773478220 | 4440 | 4440 | 4440 | 4440 | 11 |
| 543 | 20231215 | 112200 | 773429380 | 4440 | 4440 | 4440 | 4435 | 440 |
| 544 | 20231215 | 112100 | 771477120 | 4435 | 4475 | 4475 | 4435 | 718 |
| 545 | 20231215 | 112000 | 768285175 | 4480 | 4480 | 4480 | 4480 | 0 |
| 546 | 20231215 | 111900 | 768285175 | 4480 | 4450 | 4480 | 4450 | 131 |
| 547 | 20231215 | 111800 | 767698625 | 4480 | 4475 | 4480 | 4475 | 105 |
| 548 | 20231215 | 111700 | 767228345 | 4450 | 4465 | 4480 | 4450 | 2905 |
| 549 | 20231215 | 111600 | 754300645 | 4465 | 4465 | 4465 | 4465 | 216 |
| 550 | 20231215 | 111500 | 753336205 | 4465 | 4475 | 4475 | 4465 | 1262 |
| 551 | 20231215 | 111400 | 747694025 | 4480 | 4490 | 4490 | 4480 | 370 |
| 552 | 20231215 | 111300 | 746033705 | 4505 | 4500 | 4505 | 4500 | 915 |
| 553 | 20231215 | 111200 | 741913040 | 4500 | 4500 | 4500 | 4490 | 4743 |
| 554 | 20231215 | 111100 | 720570210 | 4500 | 4480 | 4500 | 4475 | 14947 |
| 555 | 20231215 | 111000 | 653461480 | 4475 | 4450 | 4475 | 4450 | 2696 |
| 556 | 20231215 | 110900 | 641433025 | 4455 | 4450 | 4455 | 4435 | 325 |
| 557 | 20231215 | 110800 | 639989465 | 4445 | 4445 | 4445 | 4445 | 29 |
| 558 | 20231215 | 110700 | 639860560 | 4455 | 4455 | 4455 | 4440 | 93 |
| 559 | 20231215 | 110600 | 639447175 | 4440 | 4455 | 4455 | 4440 | 11 |
| 560 | 20231215 | 110500 | 639398185 | 4455 | 4450 | 4455 | 4435 | 66 |
| 561 | 20231215 | 110400 | 639104840 | 4455 | 4455 | 4455 | 4440 | 74 |
| 562 | 20231215 | 110300 | 638775400 | 4455 | 4455 | 4455 | 4455 | 1 |
| 563 | 20231215 | 110200 | 638770945 | 4455 | 4440 | 4455 | 4440 | 580 |
| 564 | 20231215 | 110100 | 636195730 | 4455 | 4455 | 4455 | 4455 | 1 |
| 565 | 20231215 | 110000 | 636191275 | 4445 | 4455 | 4455 | 4445 | 648 |
| 566 | 20231215 | 105900 | 633308670 | 4470 | 4470 | 4470 | 4470 | 4 |
| 567 | 20231215 | 105800 | 633290790 | 4470 | 4455 | 4470 | 4455 | 30 |
| 568 | 20231215 | 105700 | 633157125 | 4470 | 4450 | 4470 | 4445 | 306 |
| 569 | 20231215 | 105600 | 631795555 | 4470 | 4470 | 4470 | 4470 | 1 |
| 570 | 20231215 | 105500 | 631791085 | 4460 | 4465 | 4470 | 4455 | 201 |
| 571 | 20231215 | 105400 | 630895565 | 4470 | 4455 | 4470 | 4455 | 29 |
| 572 | 20231215 | 105300 | 630766310 | 4460 | 4460 | 4460 | 4460 | 114 |
| 573 | 20231215 | 105200 | 630257870 | 4475 | 4475 | 4475 | 4475 | 4 |
| 574 | 20231215 | 105100 | 630239970 | 4480 | 4460 | 4480 | 4445 | 775 |
| 575 | 20231215 | 105000 | 626780540 | 4480 | 4445 | 4480 | 4445 | 2234 |
| 576 | 20231215 | 104900 | 616797565 | 4445 | 4450 | 4455 | 4445 | 1693 |
| 577 | 20231215 | 104800 | 609263220 | 4450 | 4455 | 4455 | 4450 | 1384 |
| 578 | 20231215 | 104700 | 603103645 | 4455 | 4475 | 4480 | 4455 | 126 |
| 579 | 20231215 | 104600 | 602539890 | 4455 | 4450 | 4470 | 4450 | 2828 |
| 580 | 20231215 | 104500 | 589934535 | 4455 | 4455 | 4455 | 4455 | 1367 |
| 581 | 20231215 | 104400 | 583844550 | 4460 | 4470 | 4470 | 4460 | 372 |
| 582 | 20231215 | 104300 | 582185180 | 4475 | 4460 | 4475 | 4455 | 2233 |
| 583 | 20231215 | 104200 | 572230345 | 4460 | 4465 | 4475 | 4460 | 936 |
| 584 | 20231215 | 104100 | 568048180 | 4475 | 4455 | 4485 | 4455 | 1135 |
| 585 | 20231215 | 104000 | 562961070 | 4455 | 4480 | 4485 | 4455 | 4562 |
| 586 | 20231215 | 103900 | 542601590 | 4460 | 4470 | 4480 | 4460 | 2071 |
| 587 | 20231215 | 103800 | 533351815 | 4480 | 4460 | 4480 | 4460 | 1126 |
| 588 | 20231215 | 103700 | 528307980 | 4455 | 4475 | 4490 | 4455 | 3937 |
| 589 | 20231215 | 103600 | 510660905 | 4475 | 4475 | 4475 | 4445 | 875 |
| 590 | 20231215 | 103500 | 506750480 | 4460 | 4470 | 4470 | 4460 | 2770 |
| 591 | 20231215 | 103400 | 494382990 | 4470 | 4470 | 4500 | 4470 | 3600 |
| 592 | 20231215 | 103300 | 478244685 | 4470 | 4415 | 4485 | 4415 | 6484 |
| 593 | 20231215 | 103200 | 449363055 | 4435 | 4425 | 4435 | 4415 | 420 |
| 594 | 20231215 | 103100 | 447503530 | 4415 | 4410 | 4425 | 4410 | 3610 |
| 595 | 20231215 | 103000 | 431551365 | 4410 | 4410 | 4410 | 4410 | 21 |
| 596 | 20231215 | 102900 | 431458755 | 4400 | 4405 | 4405 | 4395 | 784 |
| 597 | 20231215 | 102800 | 428009245 | 4405 | 4405 | 4405 | 4400 | 53 |
| 598 | 20231215 | 102700 | 427775930 | 4400 | 4405 | 4405 | 4400 | 1172 |
| 599 | 20231215 | 102600 | 422619090 | 4400 | 4400 | 4400 | 4400 | 25 |
| 600 | 20231215 | 102500 | 422509090 | 4400 | 4400 | 4400 | 4400 | 48 |
| 601 | 20231215 | 102400 | 422297890 | 4400 | 4395 | 4400 | 4395 | 894 |
| 602 | 20231215 | 102300 | 418364790 | 4395 | 4395 | 4395 | 4395 | 34 |
| 603 | 20231215 | 102200 | 418215360 | 4395 | 4395 | 4395 | 4395 | 35 |
| 604 | 20231215 | 102100 | 418061535 | 4395 | 4395 | 4395 | 4395 | 3 |
| 605 | 20231215 | 102000 | 418048350 | 4395 | 4395 | 4395 | 4395 | 34 |
| 606 | 20231215 | 101900 | 417898920 | 4390 | 4390 | 4390 | 4390 | 0 |
| 607 | 20231215 | 101800 | 417898920 | 4390 | 4390 | 4390 | 4390 | 29 |
| 608 | 20231215 | 101700 | 417771610 | 4390 | 4390 | 4390 | 4390 | 5 |
| 609 | 20231215 | 101600 | 417749660 | 4390 | 4390 | 4390 | 4390 | 601 |
| 610 | 20231215 | 101500 | 415111270 | 4390 | 4390 | 4390 | 4390 | 29 |
| 611 | 20231215 | 101400 | 414983960 | 4395 | 4400 | 4400 | 4395 | 706 |
| 612 | 20231215 | 101300 | 411877585 | 4400 | 4395 | 4400 | 4395 | 631 |
| 613 | 20231215 | 101200 | 409102335 | 4390 | 4390 | 4390 | 4390 | 315 |
| 614 | 20231215 | 101100 | 407719485 | 4395 | 4395 | 4395 | 4395 | 554 |
| 615 | 20231215 | 101000 | 405284655 | 4390 | 4390 | 4390 | 4380 | 737 |
| 616 | 20231215 | 100900 | 402049425 | 4390 | 4375 | 4390 | 4375 | 285 |
| 617 | 20231215 | 100800 | 400799505 | 4385 | 4380 | 4385 | 4365 | 856 |
| 618 | 20231215 | 100700 | 397056455 | 4380 | 4380 | 4380 | 4380 | 11 |
| 619 | 20231215 | 100600 | 397008275 | 4375 | 4375 | 4375 | 4375 | 30 |
| 620 | 20231215 | 100500 | 396877025 | 4375 | 4375 | 4375 | 4375 | 887 |
| 621 | 20231215 | 100400 | 392996400 | 4375 | 4380 | 4380 | 4375 | 41 |
| 622 | 20231215 | 100300 | 392817000 | 4380 | 4380 | 4380 | 4375 | 152 |
| 623 | 20231215 | 100200 | 392151945 | 4375 | 4375 | 4375 | 4360 | 831 |
| 624 | 20231215 | 100100 | 388516335 | 4375 | 4375 | 4375 | 4375 | 0 |
| 625 | 20231215 | 100000 | 388516335 | 4375 | 4390 | 4390 | 4375 | 111 |
| 626 | 20231215 | 095900 | 388029570 | 4390 | 4400 | 4400 | 4330 | 30562 |
| 627 | 20231215 | 095800 | 254847955 | 4400 | 4400 | 4400 | 4400 | 158 |
| 628 | 20231215 | 095700 | 254152755 | 4400 | 4405 | 4405 | 4400 | 54 |
| 629 | 20231215 | 095600 | 253914910 | 4405 | 4410 | 4410 | 4405 | 2 |
| 630 | 20231215 | 095500 | 253906095 | 4410 | 4410 | 4410 | 4410 | 0 |
| 631 | 20231215 | 095400 | 253906095 | 4410 | 4410 | 4410 | 4410 | 1 |
| 632 | 20231215 | 095300 | 253901685 | 4410 | 4410 | 4410 | 4410 | 0 |
| 633 | 20231215 | 095200 | 253901685 | 4410 | 4410 | 4410 | 4410 | 263 |
| 634 | 20231215 | 095100 | 252741855 | 4420 | 4420 | 4420 | 4420 | 0 |
| 635 | 20231215 | 095000 | 252741855 | 4420 | 4395 | 4420 | 4395 | 110 |
| 636 | 20231215 | 094900 | 252258105 | 4400 | 4400 | 4400 | 4400 | 410 |
| 637 | 20231215 | 094800 | 250454105 | 4400 | 4400 | 4400 | 4400 | 0 |
| 638 | 20231215 | 094700 | 250454105 | 4400 | 4400 | 4400 | 4400 | 13 |
| 639 | 20231215 | 094600 | 250396905 | 4400 | 4400 | 4400 | 4395 | 57 |
| 640 | 20231215 | 094500 | 250146355 | 4400 | 4400 | 4400 | 4400 | 90 |
| 641 | 20231215 | 094400 | 249750355 | 4420 | 4420 | 4420 | 4420 | 100 |
| 642 | 20231215 | 094300 | 249308355 | 4395 | 4395 | 4395 | 4395 | 0 |
| 643 | 20231215 | 094200 | 249308355 | 4395 | 4395 | 4395 | 4395 | 388 |
| 644 | 20231215 | 094100 | 247603095 | 4420 | 4395 | 4420 | 4395 | 1155 |
| 645 | 20231215 | 094000 | 242526620 | 4395 | 4395 | 4395 | 4395 | 2112 |
| 646 | 20231215 | 093900 | 233244380 | 4420 | 4420 | 4420 | 4420 | 22 |
| 647 | 20231215 | 093800 | 233147140 | 4420 | 4420 | 4420 | 4395 | 1315 |
| 648 | 20231215 | 093700 | 227352885 | 4420 | 4420 | 4420 | 4420 | 20 |
| 649 | 20231215 | 093600 | 227264485 | 4420 | 4420 | 4420 | 4420 | 10 |
| 650 | 20231215 | 093500 | 227220285 | 4395 | 4400 | 4400 | 4395 | 484 |
| 651 | 20231215 | 093400 | 225092745 | 4400 | 4400 | 4405 | 4400 | 413 |
| 652 | 20231215 | 093300 | 223274720 | 4420 | 4420 | 4420 | 4420 | 0 |
| 653 | 20231215 | 093200 | 223274720 | 4420 | 4420 | 4420 | 4395 | 198 |
| 654 | 20231215 | 093100 | 222404135 | 4395 | 4395 | 4395 | 4395 | 20 |
| 655 | 20231215 | 093000 | 222316235 | 4400 | 4395 | 4400 | 4395 | 224 |
| 656 | 20231215 | 092900 | 221330805 | 4395 | 4400 | 4400 | 4395 | 1166 |
| 657 | 20231215 | 092800 | 216205075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 658 | 20231215 | 092700 | 216205075 | 4395 | 4395 | 4395 | 4395 | 0 |
| 659 | 20231215 | 092600 | 216205075 | 4395 | 4400 | 4400 | 4395 | 353 |
| 660 | 20231215 | 092500 | 214651970 | 4395 | 4410 | 4410 | 4395 | 612 |
| 661 | 20231215 | 092400 | 211958160 | 4410 | 4405 | 4410 | 4405 | 886 |
| 662 | 20231215 | 092300 | 208052830 | 4410 | 4395 | 4410 | 4395 | 1358 |
| 663 | 20231215 | 092200 | 202068140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 664 | 20231215 | 092100 | 202068140 | 4390 | 4390 | 4390 | 4390 | 265 |
| 665 | 20231215 | 092000 | 200904790 | 4405 | 4405 | 4405 | 4405 | 20 |
| 666 | 20231215 | 091900 | 200816690 | 4405 | 4395 | 4405 | 4385 | 1110 |
| 667 | 20231215 | 091800 | 195940950 | 4395 | 4385 | 4395 | 4385 | 2332 |
| 668 | 20231215 | 091700 | 185714870 | 4370 | 4370 | 4375 | 4370 | 1160 |
| 669 | 20231215 | 091600 | 180645650 | 4365 | 4365 | 4365 | 4365 | 268 |
| 670 | 20231215 | 091500 | 179475830 | 4370 | 4370 | 4385 | 4365 | 308 |
| 671 | 20231215 | 091400 | 178130720 | 4370 | 4380 | 4380 | 4370 | 2625 |
| 672 | 20231215 | 091300 | 166653395 | 4380 | 4375 | 4380 | 4375 | 757 |
| 673 | 20231215 | 091200 | 163339020 | 4375 | 4385 | 4385 | 4375 | 338 |
| 674 | 20231215 | 091100 | 161860010 | 4385 | 4385 | 4385 | 4385 | 10 |
| 675 | 20231215 | 091000 | 161816160 | 4385 | 4370 | 4385 | 4365 | 895 |
| 676 | 20231215 | 090900 | 157903085 | 4370 | 4370 | 4415 | 4365 | 9064 |
| 677 | 20231215 | 090800 | 118292725 | 4370 | 4370 | 4375 | 4370 | 6023 |
| 678 | 20231215 | 090700 | 91972065 | 4370 | 4395 | 4425 | 4370 | 11623 |
| 679 | 20231215 | 090600 | 40948415 | 4395 | 4395 | 4395 | 4395 | 1230 |
| 680 | 20231215 | 090500 | 35542565 | 4395 | 4410 | 4410 | 4395 | 1105 |
| 681 | 20231215 | 090400 | 30682375 | 4430 | 4405 | 4430 | 4405 | 2001 |
| 682 | 20231215 | 090300 | 21867945 | 4405 | 4435 | 4435 | 4405 | 112 |
| 683 | 20231215 | 090200 | 21373025 | 4405 | 4435 | 4435 | 4405 | 576 |
| 684 | 20231215 | 090100 | 18833465 | 4405 | 4435 | 4435 | 4405 | 1176 |
| 685 | 20231215 | 090000 | 13652675 | 4435 | 4435 | 4435 | 4400 | 3080 |