34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 194900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 3 | 20231215 | 194800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 4 | 20231215 | 194700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 5 | 20231215 | 194600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 6 | 20231215 | 194500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 7 | 20231215 | 194400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 8 | 20231215 | 194300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 9 | 20231215 | 194200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 10 | 20231215 | 194100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 11 | 20231215 | 194000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 12 | 20231215 | 193900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 13 | 20231215 | 193800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 14 | 20231215 | 193700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 15 | 20231215 | 193600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 16 | 20231215 | 193500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 17 | 20231215 | 193400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 18 | 20231215 | 193300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 19 | 20231215 | 193200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 20 | 20231215 | 193100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 21 | 20231215 | 193000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 22 | 20231215 | 192900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 23 | 20231215 | 192800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 24 | 20231215 | 192700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 25 | 20231215 | 192600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 26 | 20231215 | 192500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 27 | 20231215 | 192400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 28 | 20231215 | 192300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 29 | 20231215 | 192200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 30 | 20231215 | 192100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 31 | 20231215 | 192000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 32 | 20231215 | 191900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 33 | 20231215 | 191800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 34 | 20231215 | 191700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 35 | 20231215 | 191600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 36 | 20231215 | 191500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 37 | 20231215 | 191400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 38 | 20231215 | 191300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 39 | 20231215 | 191200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 40 | 20231215 | 191100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 41 | 20231215 | 191000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 42 | 20231215 | 190900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 43 | 20231215 | 190800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 44 | 20231215 | 190700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 45 | 20231215 | 190600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 46 | 20231215 | 190500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 47 | 20231215 | 190400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 48 | 20231215 | 190300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 49 | 20231215 | 190200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 50 | 20231215 | 190100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 51 | 20231215 | 190000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 52 | 20231215 | 185900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 53 | 20231215 | 185800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 54 | 20231215 | 185700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 55 | 20231215 | 185600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 56 | 20231215 | 185500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 57 | 20231215 | 185400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 58 | 20231215 | 185300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 59 | 20231215 | 185200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 60 | 20231215 | 185100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 61 | 20231215 | 185000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 62 | 20231215 | 184900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 63 | 20231215 | 184800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 64 | 20231215 | 184700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 65 | 20231215 | 184600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 66 | 20231215 | 184500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 67 | 20231215 | 184400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 68 | 20231215 | 184300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 69 | 20231215 | 184200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 70 | 20231215 | 184100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 71 | 20231215 | 184000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 72 | 20231215 | 183900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 73 | 20231215 | 183800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 74 | 20231215 | 183700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 75 | 20231215 | 183600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 76 | 20231215 | 183500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 77 | 20231215 | 183400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 78 | 20231215 | 183300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 79 | 20231215 | 183200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 80 | 20231215 | 183100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 81 | 20231215 | 183000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 82 | 20231215 | 182900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 83 | 20231215 | 182800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 84 | 20231215 | 182700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 85 | 20231215 | 182600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 86 | 20231215 | 182500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 87 | 20231215 | 182400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 88 | 20231215 | 182300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 89 | 20231215 | 182200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 90 | 20231215 | 182100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 91 | 20231215 | 182000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 92 | 20231215 | 181900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 93 | 20231215 | 181800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 94 | 20231215 | 181700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 95 | 20231215 | 181600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 96 | 20231215 | 181500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 97 | 20231215 | 181400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 98 | 20231215 | 181300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 99 | 20231215 | 181200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 100 | 20231215 | 181100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 101 | 20231215 | 181000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 102 | 20231215 | 180900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 103 | 20231215 | 180800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 104 | 20231215 | 180700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 105 | 20231215 | 180600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 106 | 20231215 | 180500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 107 | 20231215 | 180400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 108 | 20231215 | 180300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 109 | 20231215 | 180200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 110 | 20231215 | 180100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 111 | 20231215 | 180000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 112 | 20231215 | 175900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 113 | 20231215 | 175800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 114 | 20231215 | 175700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 115 | 20231215 | 175600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 116 | 20231215 | 175500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 117 | 20231215 | 175400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 118 | 20231215 | 175300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 119 | 20231215 | 175200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 120 | 20231215 | 175100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 121 | 20231215 | 175000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 122 | 20231215 | 174900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 123 | 20231215 | 174800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 124 | 20231215 | 174700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 125 | 20231215 | 174600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 126 | 20231215 | 174500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 127 | 20231215 | 174400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 128 | 20231215 | 174300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 129 | 20231215 | 174200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 130 | 20231215 | 174100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 131 | 20231215 | 174000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 132 | 20231215 | 173900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 133 | 20231215 | 173800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 134 | 20231215 | 173700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 135 | 20231215 | 173600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 136 | 20231215 | 173500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 137 | 20231215 | 173400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 138 | 20231215 | 173300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 139 | 20231215 | 173200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 140 | 20231215 | 173100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 141 | 20231215 | 173000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 142 | 20231215 | 172900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 143 | 20231215 | 172800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 144 | 20231215 | 172700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 145 | 20231215 | 172600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 146 | 20231215 | 172500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 147 | 20231215 | 172400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 148 | 20231215 | 172300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 149 | 20231215 | 172200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 150 | 20231215 | 172100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 151 | 20231215 | 172000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 152 | 20231215 | 171900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 153 | 20231215 | 171800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 154 | 20231215 | 171700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 155 | 20231215 | 171600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 156 | 20231215 | 171500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 157 | 20231215 | 171400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 158 | 20231215 | 171300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 159 | 20231215 | 171200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 160 | 20231215 | 171100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 161 | 20231215 | 171000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 162 | 20231215 | 170900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 163 | 20231215 | 170800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 164 | 20231215 | 170700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 165 | 20231215 | 170600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 166 | 20231215 | 170500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 167 | 20231215 | 170400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 168 | 20231215 | 170300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 169 | 20231215 | 170200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 170 | 20231215 | 170100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 171 | 20231215 | 170000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 172 | 20231215 | 165900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 173 | 20231215 | 165800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 174 | 20231215 | 165700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 175 | 20231215 | 165600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 176 | 20231215 | 165500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 177 | 20231215 | 165400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 178 | 20231215 | 165300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 179 | 20231215 | 165200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 180 | 20231215 | 165100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 181 | 20231215 | 165000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 182 | 20231215 | 164900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 183 | 20231215 | 164800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 184 | 20231215 | 164700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 185 | 20231215 | 164600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 186 | 20231215 | 164500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 187 | 20231215 | 164400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 188 | 20231215 | 164300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 189 | 20231215 | 164200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 190 | 20231215 | 164100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 191 | 20231215 | 164000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 192 | 20231215 | 163900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 193 | 20231215 | 163800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 194 | 20231215 | 163700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 195 | 20231215 | 163600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 196 | 20231215 | 163500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 197 | 20231215 | 163400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 198 | 20231215 | 163300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 199 | 20231215 | 163200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 200 | 20231215 | 163100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 201 | 20231215 | 163000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 202 | 20231215 | 162900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 203 | 20231215 | 162800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 204 | 20231215 | 162700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 205 | 20231215 | 162600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 206 | 20231215 | 162500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 207 | 20231215 | 162400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 208 | 20231215 | 162300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 209 | 20231215 | 162200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 210 | 20231215 | 162100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 211 | 20231215 | 162000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 212 | 20231215 | 161900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 213 | 20231215 | 161800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 214 | 20231215 | 161700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 215 | 20231215 | 161600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 216 | 20231215 | 161500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 217 | 20231215 | 161400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 218 | 20231215 | 161300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 219 | 20231215 | 161200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 220 | 20231215 | 161100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 221 | 20231215 | 161000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 222 | 20231215 | 160900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 223 | 20231215 | 160800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 224 | 20231215 | 160700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 225 | 20231215 | 160600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 226 | 20231215 | 160500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 227 | 20231215 | 160400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 228 | 20231215 | 160300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 229 | 20231215 | 160200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 230 | 20231215 | 160100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 231 | 20231215 | 160000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 232 | 20231215 | 155900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 233 | 20231215 | 155800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 234 | 20231215 | 155700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 235 | 20231215 | 155600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 236 | 20231215 | 155500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 237 | 20231215 | 155400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 238 | 20231215 | 155300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 239 | 20231215 | 155200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 240 | 20231215 | 155100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 241 | 20231215 | 155000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 242 | 20231215 | 154900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 243 | 20231215 | 154800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 244 | 20231215 | 154700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 245 | 20231215 | 154600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 246 | 20231215 | 154500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 247 | 20231215 | 154400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 248 | 20231215 | 154300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 249 | 20231215 | 154200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 250 | 20231215 | 154100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 251 | 20231215 | 154000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 252 | 20231215 | 153900 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 253 | 20231215 | 153800 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 254 | 20231215 | 153700 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 255 | 20231215 | 153600 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 256 | 20231215 | 153500 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 257 | 20231215 | 153400 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 258 | 20231215 | 153300 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 259 | 20231215 | 153200 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 260 | 20231215 | 153100 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 261 | 20231215 | 153000 | 2857247150 | 13620 | 13620 | 13620 | 13620 | 4409 |
| 262 | 20231215 | 152900 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 263 | 20231215 | 152800 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 264 | 20231215 | 152700 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 265 | 20231215 | 152600 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 266 | 20231215 | 152500 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 267 | 20231215 | 152400 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 268 | 20231215 | 152300 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 269 | 20231215 | 152200 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 270 | 20231215 | 152100 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 271 | 20231215 | 152000 | 2797196570 | 13580 | 13580 | 13580 | 13580 | 0 |
| 272 | 20231215 | 151900 | 2797196570 | 13580 | 13570 | 13580 | 13560 | 610 |
| 273 | 20231215 | 151800 | 2788919410 | 13560 | 13560 | 13570 | 13560 | 1052 |
| 274 | 20231215 | 151700 | 2774653940 | 13560 | 13570 | 13570 | 13560 | 295 |
| 275 | 20231215 | 151600 | 2770651290 | 13580 | 13590 | 13590 | 13580 | 307 |
| 276 | 20231215 | 151500 | 2766482200 | 13600 | 13570 | 13600 | 13570 | 51 |
| 277 | 20231215 | 151400 | 2765790100 | 13600 | 13570 | 13610 | 13570 | 26 |
| 278 | 20231215 | 151300 | 2765437060 | 13570 | 13610 | 13610 | 13570 | 162 |
| 279 | 20231215 | 151200 | 2763232360 | 13610 | 13610 | 13620 | 13570 | 32 |
| 280 | 20231215 | 151100 | 2762797190 | 13570 | 13570 | 13570 | 13550 | 2104 |
| 281 | 20231215 | 151000 | 2734258690 | 13570 | 13570 | 13570 | 13570 | 632 |
| 282 | 20231215 | 150900 | 2725682450 | 13580 | 13580 | 13590 | 13580 | 839 |
| 283 | 20231215 | 150800 | 2714288530 | 13590 | 13590 | 13600 | 13580 | 388 |
| 284 | 20231215 | 150700 | 2709015630 | 13590 | 13590 | 13590 | 13590 | 240 |
| 285 | 20231215 | 150600 | 2705754030 | 13600 | 13590 | 13610 | 13590 | 800 |
| 286 | 20231215 | 150500 | 2694874250 | 13590 | 13590 | 13590 | 13590 | 25 |
| 287 | 20231215 | 150400 | 2694534500 | 13600 | 13590 | 13600 | 13580 | 180 |
| 288 | 20231215 | 150300 | 2692088790 | 13590 | 13570 | 13590 | 13560 | 417 |
| 289 | 20231215 | 150200 | 2686430270 | 13590 | 13570 | 13590 | 13570 | 2 |
| 290 | 20231215 | 150100 | 2686403110 | 13570 | 13580 | 13580 | 13570 | 200 |
| 291 | 20231215 | 150000 | 2683688630 | 13580 | 13580 | 13580 | 13580 | 19 |
| 292 | 20231215 | 145900 | 2683430610 | 13580 | 13600 | 13600 | 13580 | 1220 |
| 293 | 20231215 | 145800 | 2666859370 | 13590 | 13600 | 13600 | 13590 | 150 |
| 294 | 20231215 | 145700 | 2664820540 | 13610 | 13620 | 13620 | 13600 | 324 |
| 295 | 20231215 | 145600 | 2660413590 | 13590 | 13580 | 13590 | 13580 | 521 |
| 296 | 20231215 | 145500 | 2653333680 | 13560 | 13570 | 13570 | 13560 | 136 |
| 297 | 20231215 | 145400 | 2651488480 | 13570 | 13570 | 13570 | 13570 | 39 |
| 298 | 20231215 | 145300 | 2650959250 | 13580 | 13570 | 13580 | 13570 | 86 |
| 299 | 20231215 | 145200 | 2649792070 | 13560 | 13570 | 13570 | 13560 | 30 |
| 300 | 20231215 | 145100 | 2649384990 | 13570 | 13560 | 13570 | 13560 | 277 |
| 301 | 20231215 | 145000 | 2645627720 | 13560 | 13580 | 13580 | 13560 | 1533 |
| 302 | 20231215 | 144900 | 2624835610 | 13570 | 13570 | 13570 | 13570 | 389 |
| 303 | 20231215 | 144800 | 2619556880 | 13580 | 13590 | 13590 | 13580 | 934 |
| 304 | 20231215 | 144700 | 2606871780 | 13600 | 13610 | 13610 | 13600 | 475 |
| 305 | 20231215 | 144600 | 2600411670 | 13610 | 13610 | 13610 | 13600 | 450 |
| 306 | 20231215 | 144500 | 2594288760 | 13620 | 13610 | 13620 | 13610 | 76 |
| 307 | 20231215 | 144400 | 2593253840 | 13610 | 13610 | 13610 | 13610 | 28 |
| 308 | 20231215 | 144300 | 2592872760 | 13630 | 13630 | 13630 | 13630 | 100 |
| 309 | 20231215 | 144200 | 2591509760 | 13600 | 13600 | 13600 | 13600 | 21 |
| 310 | 20231215 | 144100 | 2591224160 | 13600 | 13630 | 13630 | 13600 | 35 |
| 311 | 20231215 | 144000 | 2590748010 | 13600 | 13610 | 13630 | 13600 | 53 |
| 312 | 20231215 | 143900 | 2590027160 | 13600 | 13600 | 13600 | 13600 | 71 |
| 313 | 20231215 | 143800 | 2589061560 | 13600 | 13620 | 13630 | 13600 | 232 |
| 314 | 20231215 | 143700 | 2585905380 | 13600 | 13600 | 13630 | 13600 | 81 |
| 315 | 20231215 | 143600 | 2584803600 | 13600 | 13600 | 13600 | 13590 | 125 |
| 316 | 20231215 | 143500 | 2583103800 | 13600 | 13600 | 13600 | 13600 | 12 |
| 317 | 20231215 | 143400 | 2582940600 | 13600 | 13600 | 13600 | 13600 | 19 |
| 318 | 20231215 | 143300 | 2582682200 | 13580 | 13580 | 13580 | 13580 | 30 |
| 319 | 20231215 | 143200 | 2582274800 | 13580 | 13580 | 13580 | 13580 | 4 |
| 320 | 20231215 | 143100 | 2582220480 | 13580 | 13580 | 13580 | 13570 | 152 |
| 321 | 20231215 | 143000 | 2580156370 | 13570 | 13580 | 13580 | 13570 | 418 |
| 322 | 20231215 | 142900 | 2574483800 | 13580 | 13580 | 13580 | 13580 | 35 |
| 323 | 20231215 | 142800 | 2574008500 | 13580 | 13580 | 13580 | 13580 | 2 |
| 324 | 20231215 | 142700 | 2573981340 | 13600 | 13630 | 13630 | 13580 | 458 |
| 325 | 20231215 | 142600 | 2567754200 | 13630 | 13570 | 13630 | 13570 | 10 |
| 326 | 20231215 | 142500 | 2567618440 | 13600 | 13640 | 13640 | 13600 | 370 |
| 327 | 20231215 | 142400 | 2562585690 | 13640 | 13610 | 13640 | 13600 | 274 |
| 328 | 20231215 | 142300 | 2558856470 | 13640 | 13640 | 13640 | 13640 | 101 |
| 329 | 20231215 | 142200 | 2557478830 | 13640 | 13640 | 13640 | 13640 | 1 |
| 330 | 20231215 | 142100 | 2557465190 | 13640 | 13570 | 13640 | 13560 | 86 |
| 331 | 20231215 | 142000 | 2556294130 | 13630 | 13560 | 13630 | 13550 | 463 |
| 332 | 20231215 | 141900 | 2550014380 | 13550 | 13560 | 13560 | 13550 | 223 |
| 333 | 20231215 | 141800 | 2546990520 | 13550 | 13550 | 13550 | 13550 | 357 |
| 334 | 20231215 | 141700 | 2542153170 | 13570 | 13570 | 13570 | 13570 | 3 |
| 335 | 20231215 | 141600 | 2542112460 | 13570 | 13560 | 13570 | 13550 | 304 |
| 336 | 20231215 | 141500 | 2537992890 | 13550 | 13560 | 13570 | 13550 | 31 |
| 337 | 20231215 | 141400 | 2537572590 | 13550 | 13540 | 13550 | 13540 | 42 |
| 338 | 20231215 | 141300 | 2537003500 | 13540 | 13540 | 13540 | 13540 | 65 |
| 339 | 20231215 | 141200 | 2536123400 | 13540 | 13530 | 13540 | 13520 | 665 |
| 340 | 20231215 | 141100 | 2527123000 | 13530 | 13530 | 13540 | 13530 | 127 |
| 341 | 20231215 | 141000 | 2525404540 | 13540 | 13540 | 13540 | 13530 | 190 |
| 342 | 20231215 | 140900 | 2522831950 | 13540 | 13530 | 13540 | 13530 | 464 |
| 343 | 20231215 | 140800 | 2516549640 | 13530 | 13530 | 13530 | 13530 | 75 |
| 344 | 20231215 | 140700 | 2515534890 | 13530 | 13530 | 13530 | 13530 | 330 |
| 345 | 20231215 | 140600 | 2511069990 | 13540 | 13530 | 13540 | 13530 | 876 |
| 346 | 20231215 | 140500 | 2499209210 | 13530 | 13530 | 13530 | 13530 | 50 |
| 347 | 20231215 | 140400 | 2498532710 | 13570 | 13570 | 13570 | 13570 | 30 |
| 348 | 20231215 | 140300 | 2498125610 | 13570 | 13530 | 13570 | 13530 | 32 |
| 349 | 20231215 | 140200 | 2497692170 | 13530 | 13590 | 13590 | 13530 | 2396 |
| 350 | 20231215 | 140100 | 2465212330 | 13590 | 13590 | 13590 | 13570 | 4759 |
| 351 | 20231215 | 140000 | 2400614010 | 13590 | 13590 | 13590 | 13580 | 468 |
| 352 | 20231215 | 135900 | 2394253950 | 13600 | 13600 | 13600 | 13600 | 202 |
| 353 | 20231215 | 135800 | 2391506750 | 13590 | 13590 | 13600 | 13590 | 216 |
| 354 | 20231215 | 135700 | 2388570980 | 13590 | 13590 | 13600 | 13590 | 57 |
| 355 | 20231215 | 135600 | 2387796130 | 13600 | 13600 | 13600 | 13590 | 330 |
| 356 | 20231215 | 135500 | 2383310130 | 13590 | 13610 | 13610 | 13590 | 4617 |
| 357 | 20231215 | 135400 | 2320518750 | 13620 | 13620 | 13620 | 13610 | 480 |
| 358 | 20231215 | 135300 | 2313983690 | 13620 | 13620 | 13620 | 13620 | 52 |
| 359 | 20231215 | 135200 | 2313275450 | 13630 | 13630 | 13630 | 13630 | 71 |
| 360 | 20231215 | 135100 | 2312307720 | 13630 | 13610 | 13630 | 13610 | 33 |
| 361 | 20231215 | 135000 | 2311858330 | 13610 | 13620 | 13630 | 13610 | 3822 |
| 362 | 20231215 | 134900 | 2259820800 | 13630 | 13630 | 13630 | 13620 | 1684 |
| 363 | 20231215 | 134800 | 2236867900 | 13630 | 13640 | 13650 | 13630 | 1451 |
| 364 | 20231215 | 134700 | 2217077210 | 13640 | 13650 | 13650 | 13640 | 160 |
| 365 | 20231215 | 134600 | 2214893350 | 13660 | 13660 | 13660 | 13660 | 21 |
| 366 | 20231215 | 134500 | 2214606490 | 13650 | 13650 | 13650 | 13650 | 20 |
| 367 | 20231215 | 134400 | 2214333490 | 13660 | 13650 | 13660 | 13650 | 145 |
| 368 | 20231215 | 134300 | 2212353240 | 13650 | 13650 | 13660 | 13650 | 1823 |
| 369 | 20231215 | 134200 | 2187469090 | 13660 | 13650 | 13660 | 13650 | 50 |
| 370 | 20231215 | 134100 | 2186786290 | 13650 | 13660 | 13660 | 13650 | 441 |
| 371 | 20231215 | 134000 | 2180766150 | 13660 | 13660 | 13660 | 13660 | 280 |
| 372 | 20231215 | 133900 | 2176941350 | 13660 | 13670 | 13670 | 13660 | 20 |
| 373 | 20231215 | 133800 | 2176668130 | 13670 | 13670 | 13670 | 13670 | 160 |
| 374 | 20231215 | 133700 | 2174480930 | 13680 | 13680 | 13680 | 13680 | 51 |
| 375 | 20231215 | 133600 | 2173783250 | 13690 | 13680 | 13690 | 13680 | 21 |
| 376 | 20231215 | 133500 | 2173495960 | 13680 | 13680 | 13680 | 13680 | 15 |
| 377 | 20231215 | 133400 | 2173290760 | 13670 | 13670 | 13670 | 13670 | 50 |
| 378 | 20231215 | 133300 | 2172607260 | 13670 | 13670 | 13670 | 13670 | 21 |
| 379 | 20231215 | 133200 | 2172320190 | 13690 | 13690 | 13690 | 13690 | 20 |
| 380 | 20231215 | 133100 | 2172046390 | 13690 | 13690 | 13690 | 13690 | 19 |
| 381 | 20231215 | 133000 | 2171786280 | 13690 | 13690 | 13690 | 13670 | 1002 |
| 382 | 20231215 | 132900 | 2158082560 | 13700 | 13710 | 13730 | 13700 | 346 |
| 383 | 20231215 | 132800 | 2153339080 | 13730 | 13730 | 13730 | 13730 | 2 |
| 384 | 20231215 | 132700 | 2153311620 | 13700 | 13700 | 13700 | 13700 | 20 |
| 385 | 20231215 | 132600 | 2153037620 | 13700 | 13690 | 13700 | 13690 | 18 |
| 386 | 20231215 | 132500 | 2152791190 | 13690 | 13690 | 13690 | 13690 | 4 |
| 387 | 20231215 | 132400 | 2152736430 | 13690 | 13680 | 13690 | 13670 | 37 |
| 388 | 20231215 | 132300 | 2152230220 | 13690 | 13680 | 13690 | 13680 | 594 |
| 389 | 20231215 | 132200 | 2144100290 | 13660 | 13660 | 13660 | 13660 | 16 |
| 390 | 20231215 | 132100 | 2143881730 | 13660 | 13660 | 13660 | 13650 | 261 |
| 391 | 20231215 | 132000 | 2140316680 | 13660 | 13670 | 13670 | 13660 | 2618 |
| 392 | 20231215 | 131900 | 2104549570 | 13670 | 13690 | 13690 | 13670 | 903 |
| 393 | 20231215 | 131800 | 2092193140 | 13690 | 13690 | 13690 | 13690 | 71 |
| 394 | 20231215 | 131700 | 2091221150 | 13690 | 13690 | 13690 | 13690 | 728 |
| 395 | 20231215 | 131600 | 2081254830 | 13690 | 13690 | 13690 | 13690 | 2 |
| 396 | 20231215 | 131500 | 2081227450 | 13690 | 13690 | 13740 | 13690 | 85 |
| 397 | 20231215 | 131400 | 2080063550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 398 | 20231215 | 131300 | 2080063550 | 13700 | 13700 | 13700 | 13700 | 13 |
| 399 | 20231215 | 131200 | 2079885450 | 13690 | 13690 | 13690 | 13690 | 259 |
| 400 | 20231215 | 131100 | 2076339740 | 13690 | 13690 | 13690 | 13690 | 69 |
| 401 | 20231215 | 131000 | 2075395130 | 13690 | 13690 | 13690 | 13690 | 71 |
| 402 | 20231215 | 130900 | 2074423140 | 13690 | 13680 | 13690 | 13670 | 1066 |
| 403 | 20231215 | 130800 | 2059840060 | 13670 | 13680 | 13680 | 13670 | 154 |
| 404 | 20231215 | 130700 | 2057733830 | 13670 | 13680 | 13680 | 13670 | 689 |
| 405 | 20231215 | 130600 | 2048312310 | 13680 | 13680 | 13690 | 13680 | 96 |
| 406 | 20231215 | 130500 | 2046998650 | 13690 | 13690 | 13690 | 13690 | 84 |
| 407 | 20231215 | 130400 | 2045848690 | 13690 | 13690 | 13690 | 13680 | 42 |
| 408 | 20231215 | 130300 | 2045274100 | 13680 | 13680 | 13680 | 13680 | 22 |
| 409 | 20231215 | 130200 | 2044973140 | 13690 | 13680 | 13690 | 13680 | 83 |
| 410 | 20231215 | 130100 | 2043837540 | 13680 | 13680 | 13680 | 13680 | 50 |
| 411 | 20231215 | 130000 | 2043153540 | 13690 | 13670 | 13690 | 13670 | 93 |
| 412 | 20231215 | 125900 | 2041881270 | 13680 | 13670 | 13690 | 13670 | 67 |
| 413 | 20231215 | 125800 | 2040964770 | 13670 | 13670 | 13670 | 13670 | 5 |
| 414 | 20231215 | 125700 | 2040896420 | 13680 | 13660 | 13680 | 13660 | 141 |
| 415 | 20231215 | 125600 | 2038968960 | 13670 | 13670 | 13670 | 13660 | 1048 |
| 416 | 20231215 | 125500 | 2024650320 | 13670 | 13700 | 13700 | 13670 | 2193 |
| 417 | 20231215 | 125400 | 1994644150 | 13700 | 13700 | 13700 | 13700 | 202 |
| 418 | 20231215 | 125300 | 1991876750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 419 | 20231215 | 125200 | 1991876750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 420 | 20231215 | 125100 | 1991876750 | 13700 | 13700 | 13700 | 13700 | 21 |
| 421 | 20231215 | 125000 | 1991589050 | 13700 | 13730 | 13730 | 13700 | 374 |
| 422 | 20231215 | 124900 | 1986462830 | 13730 | 13730 | 13730 | 13730 | 8 |
| 423 | 20231215 | 124800 | 1986352990 | 13730 | 13730 | 13730 | 13700 | 66 |
| 424 | 20231215 | 124700 | 1985447440 | 13700 | 13720 | 13720 | 13700 | 700 |
| 425 | 20231215 | 124600 | 1975848500 | 13720 | 13730 | 13750 | 13720 | 261 |
| 426 | 20231215 | 124500 | 1972265430 | 13720 | 13740 | 13740 | 13720 | 22 |
| 427 | 20231215 | 124400 | 1971963470 | 13740 | 13740 | 13740 | 13740 | 12 |
| 428 | 20231215 | 124300 | 1971798590 | 13720 | 13740 | 13740 | 13720 | 323 |
| 429 | 20231215 | 124200 | 1967366970 | 13720 | 13720 | 13720 | 13720 | 24 |
| 430 | 20231215 | 124100 | 1967037690 | 13740 | 13720 | 13740 | 13720 | 12 |
| 431 | 20231215 | 124000 | 1966872850 | 13710 | 13710 | 13710 | 13710 | 0 |
| 432 | 20231215 | 123900 | 1966872850 | 13710 | 13710 | 13710 | 13710 | 109 |
| 433 | 20231215 | 123800 | 1965378460 | 13760 | 13700 | 13760 | 13700 | 25 |
| 434 | 20231215 | 123700 | 1965035540 | 13700 | 13700 | 13700 | 13700 | 0 |
| 435 | 20231215 | 123600 | 1965035540 | 13700 | 13700 | 13700 | 13700 | 96 |
| 436 | 20231215 | 123500 | 1963720340 | 13700 | 13720 | 13720 | 13700 | 208 |
| 437 | 20231215 | 123400 | 1960870090 | 13710 | 13720 | 13720 | 13710 | 750 |
| 438 | 20231215 | 123300 | 1950586080 | 13720 | 13730 | 13730 | 13720 | 291 |
| 439 | 20231215 | 123200 | 1946592240 | 13730 | 13730 | 13730 | 13730 | 201 |
| 440 | 20231215 | 123100 | 1943832510 | 13730 | 13730 | 13730 | 13730 | 3 |
| 441 | 20231215 | 123000 | 1943791320 | 13730 | 13760 | 13760 | 13720 | 2039 |
| 442 | 20231215 | 122900 | 1915781830 | 13770 | 13770 | 13770 | 13770 | 33 |
| 443 | 20231215 | 122800 | 1915327420 | 13760 | 13760 | 13760 | 13760 | 1 |
| 444 | 20231215 | 122700 | 1915313660 | 13770 | 13760 | 13770 | 13760 | 42 |
| 445 | 20231215 | 122600 | 1914735540 | 13750 | 13750 | 13750 | 13750 | 0 |
| 446 | 20231215 | 122500 | 1914735540 | 13750 | 13760 | 13760 | 13750 | 293 |
| 447 | 20231215 | 122400 | 1910704790 | 13770 | 13750 | 13770 | 13750 | 222 |
| 448 | 20231215 | 122300 | 1907648290 | 13750 | 13750 | 13750 | 13750 | 0 |
| 449 | 20231215 | 122200 | 1907648290 | 13750 | 13760 | 13760 | 13750 | 287 |
| 450 | 20231215 | 122100 | 1903700280 | 13760 | 13770 | 13770 | 13760 | 622 |
| 451 | 20231215 | 122000 | 1895140360 | 13780 | 13780 | 13780 | 13780 | 126 |
| 452 | 20231215 | 121900 | 1893404080 | 13780 | 13780 | 13780 | 13780 | 0 |
| 453 | 20231215 | 121800 | 1893404080 | 13780 | 13790 | 13790 | 13780 | 74 |
| 454 | 20231215 | 121700 | 1892384310 | 13800 | 13800 | 13800 | 13800 | 491 |
| 455 | 20231215 | 121600 | 1885608510 | 13810 | 13810 | 13810 | 13810 | 0 |
| 456 | 20231215 | 121500 | 1885608510 | 13810 | 13820 | 13820 | 13800 | 32 |
| 457 | 20231215 | 121400 | 1885166740 | 13820 | 13810 | 13840 | 13810 | 180 |
| 458 | 20231215 | 121300 | 1882676310 | 13810 | 13810 | 13810 | 13810 | 46 |
| 459 | 20231215 | 121200 | 1882041050 | 13800 | 13800 | 13800 | 13800 | 23 |
| 460 | 20231215 | 121100 | 1881723650 | 13810 | 13810 | 13810 | 13810 | 29 |
| 461 | 20231215 | 121000 | 1881323160 | 13810 | 13810 | 13810 | 13810 | 35 |
| 462 | 20231215 | 120900 | 1880839810 | 13810 | 13820 | 13820 | 13810 | 582 |
| 463 | 20231215 | 120800 | 1872801590 | 13820 | 13820 | 13820 | 13820 | 886 |
| 464 | 20231215 | 120700 | 1860557070 | 13830 | 13850 | 13850 | 13830 | 252 |
| 465 | 20231215 | 120600 | 1857071870 | 13830 | 13830 | 13830 | 13830 | 22 |
| 466 | 20231215 | 120500 | 1856767610 | 13850 | 13830 | 13850 | 13830 | 5 |
| 467 | 20231215 | 120400 | 1856698440 | 13860 | 13860 | 13860 | 13860 | 0 |
| 468 | 20231215 | 120300 | 1856698440 | 13860 | 13820 | 13860 | 13820 | 24 |
| 469 | 20231215 | 120200 | 1856366680 | 13870 | 13870 | 13870 | 13870 | 11 |
| 470 | 20231215 | 120100 | 1856214110 | 13820 | 13880 | 13880 | 13820 | 425 |
| 471 | 20231215 | 120000 | 1850327530 | 13890 | 13870 | 13890 | 13870 | 618 |
| 472 | 20231215 | 115900 | 1841753110 | 13870 | 13800 | 13870 | 13800 | 2685 |
| 473 | 20231215 | 115800 | 1804615350 | 13780 | 13790 | 13800 | 13770 | 256 |
| 474 | 20231215 | 115700 | 1801085880 | 13800 | 13750 | 13800 | 13750 | 115 |
| 475 | 20231215 | 115600 | 1799500980 | 13750 | 13780 | 13780 | 13750 | 1320 |
| 476 | 20231215 | 115500 | 1781335320 | 13780 | 13770 | 13780 | 13770 | 41 |
| 477 | 20231215 | 115400 | 1780770490 | 13770 | 13790 | 13790 | 13750 | 47 |
| 478 | 20231215 | 115300 | 1780123600 | 13800 | 13790 | 13800 | 13790 | 448 |
| 479 | 20231215 | 115200 | 1773941230 | 13750 | 13750 | 13750 | 13750 | 15 |
| 480 | 20231215 | 115100 | 1773734980 | 13740 | 13740 | 13740 | 13740 | 22 |
| 481 | 20231215 | 115000 | 1773432700 | 13730 | 13730 | 13730 | 13730 | 0 |
| 482 | 20231215 | 114900 | 1773432700 | 13730 | 13720 | 13730 | 13720 | 127 |
| 483 | 20231215 | 114800 | 1771689990 | 13730 | 13740 | 13740 | 13720 | 47 |
| 484 | 20231215 | 114700 | 1771044730 | 13740 | 13730 | 13740 | 13730 | 39 |
| 485 | 20231215 | 114600 | 1770509120 | 13720 | 13720 | 13720 | 13720 | 35 |
| 486 | 20231215 | 114500 | 1770028920 | 13710 | 13710 | 13710 | 13710 | 22 |
| 487 | 20231215 | 114400 | 1769727300 | 13730 | 13710 | 13730 | 13710 | 62 |
| 488 | 20231215 | 114300 | 1768876510 | 13710 | 13710 | 13710 | 13710 | 623 |
| 489 | 20231215 | 114200 | 1760335180 | 13700 | 13720 | 13720 | 13700 | 421 |
| 490 | 20231215 | 114100 | 1754563500 | 13720 | 13710 | 13720 | 13700 | 1145 |
| 491 | 20231215 | 114000 | 1738862530 | 13710 | 13710 | 13710 | 13710 | 200 |
| 492 | 20231215 | 113900 | 1736120530 | 13710 | 13710 | 13710 | 13710 | 23 |
| 493 | 20231215 | 113800 | 1735805200 | 13720 | 13720 | 13720 | 13720 | 103 |
| 494 | 20231215 | 113700 | 1734392040 | 13720 | 13710 | 13720 | 13700 | 51 |
| 495 | 20231215 | 113600 | 1733692410 | 13710 | 13720 | 13720 | 13710 | 485 |
| 496 | 20231215 | 113500 | 1727041060 | 13720 | 13730 | 13730 | 13720 | 110 |
| 497 | 20231215 | 113400 | 1725530770 | 13730 | 13730 | 13730 | 13730 | 22 |
| 498 | 20231215 | 113300 | 1725228710 | 13730 | 13730 | 13730 | 13730 | 37 |
| 499 | 20231215 | 113200 | 1724720700 | 13730 | 13730 | 13740 | 13730 | 238 |
| 500 | 20231215 | 113100 | 1721451700 | 13740 | 13740 | 13740 | 13740 | 200 |
| 501 | 20231215 | 113000 | 1718703700 | 13730 | 13740 | 13740 | 13730 | 22 |
| 502 | 20231215 | 112900 | 1718401520 | 13730 | 13730 | 13730 | 13730 | 12 |
| 503 | 20231215 | 112800 | 1718236760 | 13730 | 13730 | 13730 | 13730 | 51 |
| 504 | 20231215 | 112700 | 1717536530 | 13730 | 13740 | 13810 | 13730 | 116 |
| 505 | 20231215 | 112600 | 1715938730 | 13740 | 13740 | 13740 | 13740 | 0 |
| 506 | 20231215 | 112500 | 1715938730 | 13740 | 13760 | 13760 | 13740 | 40 |
| 507 | 20231215 | 112400 | 1715389030 | 13750 | 13750 | 13810 | 13750 | 273 |
| 508 | 20231215 | 112300 | 1711621330 | 13750 | 13750 | 13750 | 13750 | 37 |
| 509 | 20231215 | 112200 | 1711112580 | 13710 | 13750 | 13750 | 13710 | 6 |
| 510 | 20231215 | 112100 | 1711030120 | 13800 | 13700 | 13800 | 13700 | 37 |
| 511 | 20231215 | 112000 | 1710521720 | 13700 | 13710 | 13710 | 13700 | 245 |
| 512 | 20231215 | 111900 | 1707163720 | 13710 | 13710 | 13710 | 13710 | 210 |
| 513 | 20231215 | 111800 | 1704284620 | 13710 | 13710 | 13710 | 13710 | 25 |
| 514 | 20231215 | 111700 | 1703941870 | 13710 | 13720 | 13720 | 13710 | 455 |
| 515 | 20231215 | 111600 | 1697700060 | 13720 | 13720 | 13720 | 13720 | 25 |
| 516 | 20231215 | 111500 | 1697357060 | 13720 | 13750 | 13750 | 13720 | 523 |
| 517 | 20231215 | 111400 | 1690175080 | 13740 | 13720 | 13740 | 13720 | 202 |
| 518 | 20231215 | 111300 | 1687400940 | 13710 | 13710 | 13710 | 13710 | 73 |
| 519 | 20231215 | 111200 | 1686400110 | 13710 | 13710 | 13710 | 13710 | 23 |
| 520 | 20231215 | 111100 | 1686084780 | 13710 | 13720 | 13720 | 13710 | 91 |
| 521 | 20231215 | 111000 | 1684836660 | 13720 | 13720 | 13720 | 13720 | 116 |
| 522 | 20231215 | 110900 | 1683245140 | 13700 | 13700 | 13700 | 13700 | 23 |
| 523 | 20231215 | 110800 | 1682930040 | 13700 | 13700 | 13700 | 13700 | 15 |
| 524 | 20231215 | 110700 | 1682724540 | 13740 | 13740 | 13740 | 13740 | 0 |
| 525 | 20231215 | 110600 | 1682724540 | 13740 | 13680 | 13740 | 13680 | 25 |
| 526 | 20231215 | 110500 | 1682382430 | 13700 | 13680 | 13700 | 13680 | 208 |
| 527 | 20231215 | 110400 | 1679536850 | 13670 | 13680 | 13680 | 13670 | 1012 |
| 528 | 20231215 | 110300 | 1665694300 | 13680 | 13700 | 13700 | 13680 | 383 |
| 529 | 20231215 | 110200 | 1660447700 | 13690 | 13700 | 13700 | 13690 | 17 |
| 530 | 20231215 | 110100 | 1660214920 | 13700 | 13720 | 13720 | 13700 | 198 |
| 531 | 20231215 | 110000 | 1657501620 | 13720 | 13700 | 13720 | 13700 | 25 |
| 532 | 20231215 | 105900 | 1657159100 | 13700 | 13700 | 13700 | 13700 | 215 |
| 533 | 20231215 | 105800 | 1654213600 | 13710 | 13730 | 13730 | 13710 | 1920 |
| 534 | 20231215 | 105700 | 1627853140 | 13730 | 13730 | 13730 | 13730 | 57 |
| 535 | 20231215 | 105600 | 1627070530 | 13730 | 13750 | 13750 | 13730 | 226 |
| 536 | 20231215 | 105500 | 1623966320 | 13740 | 13750 | 13750 | 13740 | 621 |
| 537 | 20231215 | 105400 | 1615427990 | 13750 | 13770 | 13770 | 13750 | 200 |
| 538 | 20231215 | 105300 | 1612675840 | 13770 | 13770 | 13770 | 13770 | 0 |
| 539 | 20231215 | 105200 | 1612675840 | 13770 | 13770 | 13770 | 13770 | 80 |
| 540 | 20231215 | 105100 | 1611574240 | 13770 | 13770 | 13770 | 13770 | 23 |
| 541 | 20231215 | 105000 | 1611257530 | 13770 | 13830 | 13830 | 13770 | 22 |
| 542 | 20231215 | 104900 | 1610953390 | 13840 | 13840 | 13840 | 13840 | 1 |
| 543 | 20231215 | 104800 | 1610939550 | 13760 | 13790 | 13840 | 13750 | 520 |
| 544 | 20231215 | 104700 | 1603768510 | 13800 | 13800 | 13800 | 13800 | 10 |
| 545 | 20231215 | 104600 | 1603630510 | 13800 | 13790 | 13800 | 13790 | 102 |
| 546 | 20231215 | 104500 | 1602223830 | 13790 | 13720 | 13790 | 13720 | 61 |
| 547 | 20231215 | 104400 | 1601384250 | 13770 | 13770 | 13790 | 13770 | 533 |
| 548 | 20231215 | 104300 | 1594040130 | 13720 | 13720 | 13720 | 13720 | 0 |
| 549 | 20231215 | 104200 | 1594040130 | 13720 | 13710 | 13740 | 13710 | 1717 |
| 550 | 20231215 | 104100 | 1570467760 | 13700 | 13700 | 13700 | 13700 | 0 |
| 551 | 20231215 | 104000 | 1570467760 | 13700 | 13660 | 13700 | 13660 | 1181 |
| 552 | 20231215 | 103900 | 1554307320 | 13650 | 13650 | 13650 | 13650 | 23 |
| 553 | 20231215 | 103800 | 1553993370 | 13650 | 13650 | 13650 | 13650 | 44 |
| 554 | 20231215 | 103700 | 1553392770 | 13650 | 13650 | 13650 | 13650 | 366 |
| 555 | 20231215 | 103600 | 1548396870 | 13650 | 13640 | 13650 | 13640 | 94 |
| 556 | 20231215 | 103500 | 1547114000 | 13650 | 13650 | 13650 | 13640 | 745 |
| 557 | 20231215 | 103400 | 1536945500 | 13650 | 13640 | 13650 | 13640 | 406 |
| 558 | 20231215 | 103300 | 1531404060 | 13640 | 13640 | 13650 | 13630 | 338 |
| 559 | 20231215 | 103200 | 1526792660 | 13640 | 13640 | 13640 | 13640 | 1787 |
| 560 | 20231215 | 103100 | 1502417980 | 13640 | 13660 | 13660 | 13640 | 523 |
| 561 | 20231215 | 103000 | 1495279040 | 13650 | 13660 | 13660 | 13650 | 1023 |
| 562 | 20231215 | 102900 | 1481313140 | 13660 | 13670 | 13670 | 13650 | 1461 |
| 563 | 20231215 | 102800 | 1461357900 | 13670 | 13670 | 13670 | 13670 | 169 |
| 564 | 20231215 | 102700 | 1459047670 | 13660 | 13670 | 13670 | 13660 | 838 |
| 565 | 20231215 | 102600 | 1447598550 | 13670 | 13660 | 13670 | 13660 | 120 |
| 566 | 20231215 | 102500 | 1445959170 | 13660 | 13660 | 13660 | 13660 | 440 |
| 567 | 20231215 | 102400 | 1439948770 | 13660 | 13680 | 13680 | 13660 | 1954 |
| 568 | 20231215 | 102300 | 1413246640 | 13680 | 13670 | 13690 | 13670 | 197 |
| 569 | 20231215 | 102200 | 1410552260 | 13670 | 13680 | 13680 | 13660 | 463 |
| 570 | 20231215 | 102100 | 1404224350 | 13680 | 13670 | 13680 | 13670 | 440 |
| 571 | 20231215 | 102000 | 1398208090 | 13680 | 13670 | 13680 | 13670 | 211 |
| 572 | 20231215 | 101900 | 1395322080 | 13660 | 13670 | 13680 | 13660 | 1459 |
| 573 | 20231215 | 101800 | 1375388120 | 13670 | 13740 | 13740 | 13670 | 9857 |
| 574 | 20231215 | 101700 | 1240192090 | 13750 | 13750 | 13750 | 13750 | 1 |
| 575 | 20231215 | 101600 | 1240178340 | 13750 | 13750 | 13760 | 13740 | 591 |
| 576 | 20231215 | 101500 | 1232048340 | 13750 | 13750 | 13750 | 13750 | 103 |
| 577 | 20231215 | 101400 | 1230632090 | 13750 | 13750 | 13750 | 13740 | 645 |
| 578 | 20231215 | 101300 | 1221768300 | 13740 | 13740 | 13740 | 13740 | 713 |
| 579 | 20231215 | 101200 | 1211971680 | 13740 | 13750 | 13750 | 13740 | 157 |
| 580 | 20231215 | 101100 | 1209813910 | 13750 | 13760 | 13760 | 13750 | 1600 |
| 581 | 20231215 | 101000 | 1187812760 | 13760 | 13760 | 13760 | 13760 | 80 |
| 582 | 20231215 | 100900 | 1186711960 | 13760 | 13780 | 13780 | 13760 | 1554 |
| 583 | 20231215 | 100800 | 1165323220 | 13770 | 13770 | 13770 | 13770 | 0 |
| 584 | 20231215 | 100700 | 1165323220 | 13770 | 13770 | 13780 | 13770 | 151 |
| 585 | 20231215 | 100600 | 1163243770 | 13770 | 13780 | 13780 | 13770 | 153 |
| 586 | 20231215 | 100500 | 1161136950 | 13790 | 13780 | 13790 | 13770 | 1330 |
| 587 | 20231215 | 100400 | 1142822030 | 13770 | 13770 | 13770 | 13770 | 707 |
| 588 | 20231215 | 100300 | 1133086640 | 13770 | 13790 | 13790 | 13770 | 1138 |
| 589 | 20231215 | 100200 | 1117401630 | 13790 | 13790 | 13790 | 13780 | 435 |
| 590 | 20231215 | 100100 | 1111404380 | 13800 | 13810 | 13810 | 13800 | 532 |
| 591 | 20231215 | 100000 | 1104062770 | 13790 | 13800 | 13800 | 13790 | 261 |
| 592 | 20231215 | 095900 | 1100461620 | 13800 | 13800 | 13800 | 13800 | 390 |
| 593 | 20231215 | 095800 | 1095079620 | 13800 | 13800 | 13800 | 13800 | 187 |
| 594 | 20231215 | 095700 | 1092499020 | 13800 | 13830 | 13830 | 13800 | 217 |
| 595 | 20231215 | 095600 | 1089504030 | 13850 | 13850 | 13850 | 13850 | 0 |
| 596 | 20231215 | 095500 | 1089504030 | 13850 | 13860 | 13860 | 13850 | 195 |
| 597 | 20231215 | 095400 | 1086802480 | 13880 | 13800 | 13880 | 13800 | 169 |
| 598 | 20231215 | 095300 | 1084468030 | 13850 | 13850 | 13850 | 13850 | 0 |
| 599 | 20231215 | 095200 | 1084468030 | 13850 | 13850 | 13850 | 13850 | 0 |
| 600 | 20231215 | 095100 | 1084468030 | 13850 | 13770 | 13850 | 13770 | 1223 |
| 601 | 20231215 | 095000 | 1067561190 | 13780 | 13780 | 13780 | 13770 | 450 |
| 602 | 20231215 | 094900 | 1061362780 | 13780 | 13790 | 13790 | 13770 | 117 |
| 603 | 20231215 | 094800 | 1059750520 | 13780 | 13780 | 13780 | 13780 | 54 |
| 604 | 20231215 | 094700 | 1059006400 | 13780 | 13780 | 13780 | 13780 | 36 |
| 605 | 20231215 | 094600 | 1058510320 | 13820 | 13780 | 13820 | 13770 | 374 |
| 606 | 20231215 | 094500 | 1053357180 | 13760 | 13780 | 13780 | 13760 | 1243 |
| 607 | 20231215 | 094400 | 1036240120 | 13790 | 13830 | 13830 | 13790 | 142 |
| 608 | 20231215 | 094300 | 1034279380 | 13830 | 13830 | 13830 | 13830 | 36 |
| 609 | 20231215 | 094200 | 1033781500 | 13780 | 13770 | 13780 | 13770 | 25 |
| 610 | 20231215 | 094100 | 1033437240 | 13780 | 13820 | 13820 | 13770 | 1565 |
| 611 | 20231215 | 094000 | 1011819280 | 13820 | 13770 | 13820 | 13760 | 271 |
| 612 | 20231215 | 093900 | 1008084300 | 13760 | 13750 | 13810 | 13740 | 1303 |
| 613 | 20231215 | 093800 | 990156390 | 13820 | 13740 | 13820 | 13730 | 815 |
| 614 | 20231215 | 093700 | 978955600 | 13740 | 13780 | 13780 | 13740 | 1528 |
| 615 | 20231215 | 093600 | 957948180 | 13790 | 13850 | 13850 | 13750 | 2557 |
| 616 | 20231215 | 093500 | 922641570 | 13850 | 13850 | 13850 | 13840 | 104 |
| 617 | 20231215 | 093400 | 921201320 | 13850 | 13850 | 13860 | 13850 | 2228 |
| 618 | 20231215 | 093300 | 890338520 | 13860 | 13860 | 13860 | 13860 | 132 |
| 619 | 20231215 | 093200 | 888509000 | 13860 | 13910 | 13910 | 13860 | 2040 |
| 620 | 20231215 | 093100 | 860210330 | 13910 | 13910 | 13920 | 13900 | 187 |
| 621 | 20231215 | 093000 | 857610070 | 13910 | 13910 | 13910 | 13880 | 572 |
| 622 | 20231215 | 092900 | 849663390 | 13890 | 13930 | 13940 | 13890 | 636 |
| 623 | 20231215 | 092800 | 840814960 | 13940 | 13940 | 13940 | 13930 | 520 |
| 624 | 20231215 | 092700 | 833566660 | 13930 | 13880 | 13930 | 13880 | 69 |
| 625 | 20231215 | 092600 | 832606740 | 13870 | 13870 | 13880 | 13870 | 222 |
| 626 | 20231215 | 092500 | 829527560 | 13870 | 13930 | 13930 | 13860 | 120 |
| 627 | 20231215 | 092400 | 827863390 | 13870 | 13850 | 13870 | 13850 | 445 |
| 628 | 20231215 | 092300 | 821700120 | 13960 | 13860 | 13960 | 13840 | 465 |
| 629 | 20231215 | 092200 | 815256480 | 13860 | 13910 | 13910 | 13860 | 2459 |
| 630 | 20231215 | 092100 | 781094370 | 13910 | 13910 | 13910 | 13910 | 24 |
| 631 | 20231215 | 092000 | 780760530 | 13910 | 13910 | 13910 | 13910 | 5 |
| 632 | 20231215 | 091900 | 780690980 | 13980 | 14000 | 14000 | 13880 | 2903 |
| 633 | 20231215 | 091800 | 740225000 | 13950 | 13970 | 14010 | 13950 | 1921 |
| 634 | 20231215 | 091700 | 713400230 | 13970 | 13900 | 13970 | 13860 | 3081 |
| 635 | 20231215 | 091600 | 670485710 | 13900 | 13810 | 13900 | 13810 | 1225 |
| 636 | 20231215 | 091500 | 653546990 | 13810 | 13750 | 13810 | 13730 | 913 |
| 637 | 20231215 | 091400 | 640973100 | 13740 | 13700 | 13800 | 13700 | 1243 |
| 638 | 20231215 | 091300 | 623929060 | 13720 | 13740 | 13770 | 13700 | 4968 |
| 639 | 20231215 | 091200 | 555756200 | 13730 | 13750 | 13750 | 13700 | 4012 |
| 640 | 20231215 | 091100 | 500705350 | 13750 | 13860 | 13860 | 13740 | 11525 |
| 641 | 20231215 | 091000 | 341852020 | 13860 | 13910 | 13910 | 13830 | 4124 |
| 642 | 20231215 | 090900 | 284712850 | 13860 | 13920 | 14020 | 13860 | 2305 |
| 643 | 20231215 | 090800 | 252681770 | 13910 | 14020 | 14030 | 13910 | 391 |
| 644 | 20231215 | 090700 | 247209560 | 14020 | 13880 | 14020 | 13870 | 2377 |
| 645 | 20231215 | 090600 | 214207880 | 13880 | 13910 | 14000 | 13880 | 1701 |
| 646 | 20231215 | 090500 | 190579110 | 13900 | 13960 | 13960 | 13880 | 988 |
| 647 | 20231215 | 090400 | 176843730 | 14000 | 13960 | 14020 | 13930 | 1686 |
| 648 | 20231215 | 090300 | 153317010 | 13970 | 14050 | 14050 | 13970 | 1993 |
| 649 | 20231215 | 090200 | 125418280 | 14040 | 14130 | 14130 | 14030 | 2462 |
| 650 | 20231215 | 090100 | 90868070 | 14130 | 14030 | 14130 | 14000 | 1695 |
| 651 | 20231215 | 090000 | 67021150 | 14050 | 14040 | 14070 | 14020 | 4730 |