34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 204100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 3 | 20231215 | 204000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 4 | 20231215 | 203900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 5 | 20231215 | 203800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 6 | 20231215 | 203700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 7 | 20231215 | 203600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 8 | 20231215 | 203500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 9 | 20231215 | 203400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 10 | 20231215 | 203300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 11 | 20231215 | 203200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 12 | 20231215 | 203100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 13 | 20231215 | 203000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 14 | 20231215 | 202900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 15 | 20231215 | 202800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 16 | 20231215 | 202700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 17 | 20231215 | 202600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 18 | 20231215 | 202500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 19 | 20231215 | 202400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 20 | 20231215 | 202300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 21 | 20231215 | 202200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 22 | 20231215 | 202100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 23 | 20231215 | 202000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 24 | 20231215 | 201900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 25 | 20231215 | 201800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 26 | 20231215 | 201700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 27 | 20231215 | 201600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 28 | 20231215 | 201500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 29 | 20231215 | 201400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 30 | 20231215 | 201300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 31 | 20231215 | 201200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 32 | 20231215 | 201100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 33 | 20231215 | 201000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 34 | 20231215 | 200900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 35 | 20231215 | 200800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 36 | 20231215 | 200700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 37 | 20231215 | 200600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 38 | 20231215 | 200500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 39 | 20231215 | 200400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 40 | 20231215 | 200300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 41 | 20231215 | 200200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 42 | 20231215 | 200100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 43 | 20231215 | 200000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 44 | 20231215 | 195900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 45 | 20231215 | 195800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 46 | 20231215 | 195700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 47 | 20231215 | 195600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 48 | 20231215 | 195500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 49 | 20231215 | 195400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 50 | 20231215 | 195300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 51 | 20231215 | 195200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 52 | 20231215 | 195100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 53 | 20231215 | 195000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 54 | 20231215 | 194900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 55 | 20231215 | 194800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 56 | 20231215 | 194700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 57 | 20231215 | 194600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 58 | 20231215 | 194500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 59 | 20231215 | 194400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 60 | 20231215 | 194300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 61 | 20231215 | 194200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 62 | 20231215 | 194100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 63 | 20231215 | 194000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 64 | 20231215 | 193900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 65 | 20231215 | 193800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 66 | 20231215 | 193700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 67 | 20231215 | 193600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 68 | 20231215 | 193500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 69 | 20231215 | 193400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 70 | 20231215 | 193300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 71 | 20231215 | 193200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 72 | 20231215 | 193100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 73 | 20231215 | 193000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 74 | 20231215 | 192900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 75 | 20231215 | 192800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 76 | 20231215 | 192700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 77 | 20231215 | 192600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 78 | 20231215 | 192500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 79 | 20231215 | 192400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 80 | 20231215 | 192300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 81 | 20231215 | 192200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 82 | 20231215 | 192100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 83 | 20231215 | 192000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 84 | 20231215 | 191900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 85 | 20231215 | 191800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 86 | 20231215 | 191700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 87 | 20231215 | 191600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 88 | 20231215 | 191500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 89 | 20231215 | 191400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 90 | 20231215 | 191300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 91 | 20231215 | 191200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 92 | 20231215 | 191100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 93 | 20231215 | 191000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 94 | 20231215 | 190900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 95 | 20231215 | 190800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 96 | 20231215 | 190700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 97 | 20231215 | 190600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 98 | 20231215 | 190500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 99 | 20231215 | 190400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 100 | 20231215 | 190300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 101 | 20231215 | 190200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 102 | 20231215 | 190100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 103 | 20231215 | 190000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 104 | 20231215 | 185900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 105 | 20231215 | 185800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 106 | 20231215 | 185700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 107 | 20231215 | 185600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 108 | 20231215 | 185500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 109 | 20231215 | 185400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 110 | 20231215 | 185300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 111 | 20231215 | 185200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 112 | 20231215 | 185100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 113 | 20231215 | 185000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 114 | 20231215 | 184900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 115 | 20231215 | 184800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 116 | 20231215 | 184700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 117 | 20231215 | 184600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 118 | 20231215 | 184500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 119 | 20231215 | 184400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 120 | 20231215 | 184300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 121 | 20231215 | 184200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 122 | 20231215 | 184100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 123 | 20231215 | 184000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 124 | 20231215 | 183900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 125 | 20231215 | 183800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 126 | 20231215 | 183700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 127 | 20231215 | 183600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 128 | 20231215 | 183500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 129 | 20231215 | 183400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 130 | 20231215 | 183300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 131 | 20231215 | 183200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 132 | 20231215 | 183100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 133 | 20231215 | 183000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 134 | 20231215 | 182900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 135 | 20231215 | 182800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 136 | 20231215 | 182700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 137 | 20231215 | 182600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 138 | 20231215 | 182500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 139 | 20231215 | 182400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 140 | 20231215 | 182300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 141 | 20231215 | 182200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 142 | 20231215 | 182100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 143 | 20231215 | 182000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 144 | 20231215 | 181900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 145 | 20231215 | 181800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 146 | 20231215 | 181700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 147 | 20231215 | 181600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 148 | 20231215 | 181500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 149 | 20231215 | 181400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 150 | 20231215 | 181300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 151 | 20231215 | 181200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 152 | 20231215 | 181100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 153 | 20231215 | 181000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 154 | 20231215 | 180900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 155 | 20231215 | 180800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 156 | 20231215 | 180700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 157 | 20231215 | 180600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 158 | 20231215 | 180500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 159 | 20231215 | 180400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 160 | 20231215 | 180300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 161 | 20231215 | 180200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 162 | 20231215 | 180100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 163 | 20231215 | 180000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 164 | 20231215 | 175900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 165 | 20231215 | 175800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 166 | 20231215 | 175700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 167 | 20231215 | 175600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 168 | 20231215 | 175500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 169 | 20231215 | 175400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 170 | 20231215 | 175300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 171 | 20231215 | 175200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 172 | 20231215 | 175100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 173 | 20231215 | 175000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 174 | 20231215 | 174900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 175 | 20231215 | 174800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 176 | 20231215 | 174700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 177 | 20231215 | 174600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 178 | 20231215 | 174500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 179 | 20231215 | 174400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 180 | 20231215 | 174300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 181 | 20231215 | 174200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 182 | 20231215 | 174100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 183 | 20231215 | 174000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 184 | 20231215 | 173900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 185 | 20231215 | 173800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 186 | 20231215 | 173700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 187 | 20231215 | 173600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 188 | 20231215 | 173500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 189 | 20231215 | 173400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 190 | 20231215 | 173300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 191 | 20231215 | 173200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 192 | 20231215 | 173100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 193 | 20231215 | 173000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 194 | 20231215 | 172900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 195 | 20231215 | 172800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 196 | 20231215 | 172700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 197 | 20231215 | 172600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 198 | 20231215 | 172500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 199 | 20231215 | 172400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 200 | 20231215 | 172300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 201 | 20231215 | 172200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 202 | 20231215 | 172100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 203 | 20231215 | 172000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 204 | 20231215 | 171900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 205 | 20231215 | 171800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 206 | 20231215 | 171700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 207 | 20231215 | 171600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 208 | 20231215 | 171500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 209 | 20231215 | 171400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 210 | 20231215 | 171300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 211 | 20231215 | 171200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 212 | 20231215 | 171100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 213 | 20231215 | 171000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 214 | 20231215 | 170900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 215 | 20231215 | 170800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 216 | 20231215 | 170700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 217 | 20231215 | 170600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 218 | 20231215 | 170500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 219 | 20231215 | 170400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 220 | 20231215 | 170300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 221 | 20231215 | 170200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 222 | 20231215 | 170100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 223 | 20231215 | 170000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 224 | 20231215 | 165900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 225 | 20231215 | 165800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 226 | 20231215 | 165700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 227 | 20231215 | 165600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 228 | 20231215 | 165500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 229 | 20231215 | 165400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 230 | 20231215 | 165300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 231 | 20231215 | 165200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 232 | 20231215 | 165100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 233 | 20231215 | 165000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 234 | 20231215 | 164900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 235 | 20231215 | 164800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 236 | 20231215 | 164700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 237 | 20231215 | 164600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 238 | 20231215 | 164500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 239 | 20231215 | 164400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 240 | 20231215 | 164300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 241 | 20231215 | 164200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 242 | 20231215 | 164100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 243 | 20231215 | 164000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 244 | 20231215 | 163900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 245 | 20231215 | 163800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 246 | 20231215 | 163700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 247 | 20231215 | 163600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 248 | 20231215 | 163500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 249 | 20231215 | 163400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 250 | 20231215 | 163300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 251 | 20231215 | 163200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 252 | 20231215 | 163100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 253 | 20231215 | 163000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 254 | 20231215 | 162900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 255 | 20231215 | 162800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 256 | 20231215 | 162700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 257 | 20231215 | 162600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 258 | 20231215 | 162500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 259 | 20231215 | 162400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 260 | 20231215 | 162300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 261 | 20231215 | 162200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 262 | 20231215 | 162100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 263 | 20231215 | 162000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 264 | 20231215 | 161900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 265 | 20231215 | 161800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 266 | 20231215 | 161700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 267 | 20231215 | 161600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 268 | 20231215 | 161500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 269 | 20231215 | 161400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 270 | 20231215 | 161300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 271 | 20231215 | 161200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 272 | 20231215 | 161100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 273 | 20231215 | 161000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 274 | 20231215 | 160900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 275 | 20231215 | 160800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 276 | 20231215 | 160700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 277 | 20231215 | 160600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 278 | 20231215 | 160500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 279 | 20231215 | 160400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 280 | 20231215 | 160300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 281 | 20231215 | 160200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 282 | 20231215 | 160100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 283 | 20231215 | 160000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 284 | 20231215 | 155900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 285 | 20231215 | 155800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 286 | 20231215 | 155700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 287 | 20231215 | 155600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 288 | 20231215 | 155500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 289 | 20231215 | 155400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 290 | 20231215 | 155300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 291 | 20231215 | 155200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 292 | 20231215 | 155100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 293 | 20231215 | 155000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 294 | 20231215 | 154900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 295 | 20231215 | 154800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 296 | 20231215 | 154700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 297 | 20231215 | 154600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 298 | 20231215 | 154500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 299 | 20231215 | 154400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 300 | 20231215 | 154300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 301 | 20231215 | 154200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 302 | 20231215 | 154100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 303 | 20231215 | 154000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 304 | 20231215 | 153900 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 305 | 20231215 | 153800 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 306 | 20231215 | 153700 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 307 | 20231215 | 153600 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 308 | 20231215 | 153500 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 309 | 20231215 | 153400 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 310 | 20231215 | 153300 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 311 | 20231215 | 153200 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 312 | 20231215 | 153100 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 0 |
| 313 | 20231215 | 153000 | 1085961465 | 2955 | 2955 | 2955 | 2955 | 6960 |
| 314 | 20231215 | 152900 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 315 | 20231215 | 152800 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 316 | 20231215 | 152700 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 317 | 20231215 | 152600 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 318 | 20231215 | 152500 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 319 | 20231215 | 152400 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 320 | 20231215 | 152300 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 321 | 20231215 | 152200 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 322 | 20231215 | 152100 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 323 | 20231215 | 152000 | 1065394665 | 2950 | 2950 | 2950 | 2950 | 0 |
| 324 | 20231215 | 151900 | 1065394665 | 2950 | 2945 | 2950 | 2945 | 803 |
| 325 | 20231215 | 151800 | 1063027810 | 2930 | 2930 | 2945 | 2930 | 1196 |
| 326 | 20231215 | 151700 | 1059523515 | 2930 | 2930 | 2930 | 2930 | 638 |
| 327 | 20231215 | 151600 | 1057654175 | 2930 | 2930 | 2930 | 2930 | 82 |
| 328 | 20231215 | 151500 | 1057413915 | 2930 | 2925 | 2930 | 2920 | 855 |
| 329 | 20231215 | 151400 | 1054912265 | 2920 | 2925 | 2925 | 2920 | 722 |
| 330 | 20231215 | 151300 | 1052803025 | 2920 | 2930 | 2930 | 2920 | 4 |
| 331 | 20231215 | 151200 | 1052791315 | 2945 | 2945 | 2945 | 2945 | 100 |
| 332 | 20231215 | 151100 | 1052496815 | 2915 | 2925 | 2930 | 2915 | 2615 |
| 333 | 20231215 | 151000 | 1044851710 | 2915 | 2920 | 2925 | 2915 | 857 |
| 334 | 20231215 | 150900 | 1042350240 | 2915 | 2915 | 2915 | 2915 | 1620 |
| 335 | 20231215 | 150800 | 1037627940 | 2925 | 2925 | 2925 | 2925 | 573 |
| 336 | 20231215 | 150700 | 1035951915 | 2925 | 2940 | 2940 | 2920 | 3317 |
| 337 | 20231215 | 150600 | 1026244115 | 2950 | 2945 | 2950 | 2945 | 1164 |
| 338 | 20231215 | 150500 | 1022810915 | 2945 | 2950 | 2950 | 2945 | 563 |
| 339 | 20231215 | 150400 | 1021150070 | 2945 | 2945 | 2945 | 2945 | 1092 |
| 340 | 20231215 | 150300 | 1017934130 | 2945 | 2945 | 2945 | 2945 | 0 |
| 341 | 20231215 | 150200 | 1017934130 | 2945 | 2925 | 2945 | 2925 | 457 |
| 342 | 20231215 | 150100 | 1016594220 | 2925 | 2910 | 2925 | 2910 | 1197 |
| 343 | 20231215 | 150000 | 1013093355 | 2910 | 2910 | 2910 | 2910 | 685 |
| 344 | 20231215 | 145900 | 1011100005 | 2910 | 2910 | 2910 | 2910 | 4270 |
| 345 | 20231215 | 145800 | 998674305 | 2905 | 2905 | 2905 | 2905 | 1079 |
| 346 | 20231215 | 145700 | 995539810 | 2905 | 2910 | 2910 | 2905 | 243 |
| 347 | 20231215 | 145600 | 994833775 | 2910 | 2905 | 2910 | 2905 | 63 |
| 348 | 20231215 | 145500 | 994650470 | 2910 | 2905 | 2925 | 2900 | 606 |
| 349 | 20231215 | 145400 | 992889435 | 2900 | 2910 | 2910 | 2900 | 973 |
| 350 | 20231215 | 145300 | 990064035 | 2905 | 2905 | 2910 | 2905 | 440 |
| 351 | 20231215 | 145200 | 988785720 | 2905 | 2910 | 2910 | 2905 | 243 |
| 352 | 20231215 | 145100 | 988078740 | 2910 | 2910 | 2910 | 2910 | 0 |
| 353 | 20231215 | 145000 | 988078740 | 2910 | 2925 | 2925 | 2910 | 1688 |
| 354 | 20231215 | 144900 | 983166340 | 2915 | 2920 | 2920 | 2915 | 439 |
| 355 | 20231215 | 144800 | 981886600 | 2925 | 2925 | 2925 | 2925 | 1 |
| 356 | 20231215 | 144700 | 981883675 | 2920 | 2920 | 2920 | 2920 | 38 |
| 357 | 20231215 | 144600 | 981772715 | 2920 | 2925 | 2925 | 2920 | 17 |
| 358 | 20231215 | 144500 | 981723050 | 2925 | 2925 | 2925 | 2925 | 120 |
| 359 | 20231215 | 144400 | 981372050 | 2915 | 2920 | 2930 | 2915 | 403 |
| 360 | 20231215 | 144300 | 980195740 | 2920 | 2920 | 2925 | 2905 | 1429 |
| 361 | 20231215 | 144200 | 976021520 | 2915 | 2930 | 2930 | 2915 | 551 |
| 362 | 20231215 | 144100 | 974411490 | 2935 | 2935 | 2935 | 2935 | 12 |
| 363 | 20231215 | 144000 | 974376270 | 2925 | 2930 | 2930 | 2925 | 30 |
| 364 | 20231215 | 143900 | 974288390 | 2950 | 2935 | 2950 | 2930 | 22 |
| 365 | 20231215 | 143800 | 974223855 | 2925 | 2930 | 2930 | 2925 | 598 |
| 366 | 20231215 | 143700 | 972474575 | 2925 | 2940 | 2945 | 2925 | 254 |
| 367 | 20231215 | 143600 | 971729935 | 2940 | 2940 | 2940 | 2940 | 122 |
| 368 | 20231215 | 143500 | 971371255 | 2940 | 2945 | 2945 | 2940 | 200 |
| 369 | 20231215 | 143400 | 970783130 | 2945 | 2925 | 2945 | 2920 | 2122 |
| 370 | 20231215 | 143300 | 964550695 | 2935 | 2935 | 2935 | 2935 | 100 |
| 371 | 20231215 | 143200 | 964257195 | 2935 | 2935 | 2935 | 2935 | 1 |
| 372 | 20231215 | 143100 | 964254260 | 2935 | 2935 | 2935 | 2935 | 0 |
| 373 | 20231215 | 143000 | 964254260 | 2935 | 2935 | 2935 | 2935 | 4 |
| 374 | 20231215 | 142900 | 964242520 | 2935 | 2935 | 2935 | 2935 | 103 |
| 375 | 20231215 | 142800 | 963940215 | 2935 | 2950 | 2950 | 2935 | 196 |
| 376 | 20231215 | 142700 | 963363640 | 2960 | 2950 | 2960 | 2950 | 536 |
| 377 | 20231215 | 142600 | 961780565 | 2940 | 2945 | 2950 | 2940 | 1079 |
| 378 | 20231215 | 142500 | 958598755 | 2930 | 2945 | 2945 | 2930 | 257 |
| 379 | 20231215 | 142400 | 957845640 | 2945 | 2915 | 2945 | 2910 | 2369 |
| 380 | 20231215 | 142300 | 950915950 | 2915 | 2910 | 2920 | 2905 | 957 |
| 381 | 20231215 | 142200 | 948130730 | 2910 | 2905 | 2915 | 2905 | 1676 |
| 382 | 20231215 | 142100 | 943251045 | 2910 | 2920 | 2920 | 2910 | 36 |
| 383 | 20231215 | 142000 | 943146185 | 2925 | 2925 | 2925 | 2925 | 0 |
| 384 | 20231215 | 141900 | 943146185 | 2925 | 2925 | 2925 | 2925 | 28 |
| 385 | 20231215 | 141800 | 943064285 | 2925 | 2925 | 2925 | 2925 | 0 |
| 386 | 20231215 | 141700 | 943064285 | 2925 | 2925 | 2925 | 2925 | 0 |
| 387 | 20231215 | 141600 | 943064285 | 2925 | 2945 | 2950 | 2925 | 324 |
| 388 | 20231215 | 141500 | 942114025 | 2930 | 2915 | 2930 | 2915 | 319 |
| 389 | 20231215 | 141400 | 941182285 | 2910 | 2915 | 2915 | 2910 | 154 |
| 390 | 20231215 | 141300 | 940733655 | 2920 | 2925 | 2930 | 2920 | 52 |
| 391 | 20231215 | 141200 | 940581665 | 2945 | 2925 | 2945 | 2920 | 609 |
| 392 | 20231215 | 141100 | 938801170 | 2925 | 2925 | 2930 | 2925 | 730 |
| 393 | 20231215 | 141000 | 936664920 | 2925 | 2920 | 2925 | 2920 | 466 |
| 394 | 20231215 | 140900 | 935303200 | 2920 | 2905 | 2920 | 2905 | 773 |
| 395 | 20231215 | 140800 | 933051675 | 2885 | 2870 | 2885 | 2845 | 8887 |
| 396 | 20231215 | 140700 | 907520665 | 2875 | 2880 | 2885 | 2875 | 478 |
| 397 | 20231215 | 140600 | 906143505 | 2880 | 2890 | 2890 | 2880 | 946 |
| 398 | 20231215 | 140500 | 903413985 | 2890 | 2895 | 2895 | 2890 | 1068 |
| 399 | 20231215 | 140400 | 900322280 | 2895 | 2920 | 2920 | 2895 | 459 |
| 400 | 20231215 | 140300 | 898993450 | 2895 | 2905 | 2905 | 2895 | 2111 |
| 401 | 20231215 | 140200 | 892876695 | 2900 | 2905 | 2905 | 2900 | 556 |
| 402 | 20231215 | 140100 | 891262880 | 2905 | 2945 | 2945 | 2885 | 6852 |
| 403 | 20231215 | 140000 | 871168535 | 2940 | 2945 | 2955 | 2940 | 4875 |
| 404 | 20231215 | 135900 | 856821305 | 2945 | 2990 | 2995 | 2945 | 7696 |
| 405 | 20231215 | 135800 | 833985545 | 2990 | 3005 | 3020 | 2970 | 10965 |
| 406 | 20231215 | 135700 | 801105800 | 3005 | 2985 | 3020 | 2975 | 9411 |
| 407 | 20231215 | 135600 | 772839620 | 2985 | 2985 | 2990 | 2980 | 3425 |
| 408 | 20231215 | 135500 | 762625725 | 2985 | 2995 | 3000 | 2985 | 903 |
| 409 | 20231215 | 135400 | 759925350 | 2985 | 3010 | 3010 | 2985 | 2941 |
| 410 | 20231215 | 135300 | 751142760 | 3010 | 3020 | 3025 | 2975 | 4081 |
| 411 | 20231215 | 135200 | 738887825 | 3025 | 2975 | 3035 | 2975 | 11676 |
| 412 | 20231215 | 135100 | 703720045 | 2985 | 2960 | 2985 | 2960 | 10566 |
| 413 | 20231215 | 135000 | 672408540 | 2955 | 2960 | 2965 | 2940 | 6031 |
| 414 | 20231215 | 134900 | 654619615 | 2965 | 2960 | 2970 | 2950 | 4542 |
| 415 | 20231215 | 134800 | 641155570 | 2960 | 2950 | 2970 | 2950 | 302 |
| 416 | 20231215 | 134700 | 640261370 | 2970 | 2920 | 2970 | 2910 | 5692 |
| 417 | 20231215 | 134600 | 623571725 | 2930 | 2925 | 2930 | 2890 | 7650 |
| 418 | 20231215 | 134500 | 601265515 | 2935 | 2925 | 2955 | 2920 | 1911 |
| 419 | 20231215 | 134400 | 595662090 | 2925 | 2940 | 2940 | 2920 | 2093 |
| 420 | 20231215 | 134300 | 589531430 | 2955 | 2950 | 2995 | 2920 | 15982 |
| 421 | 20231215 | 134200 | 542287975 | 2940 | 2940 | 2940 | 2940 | 0 |
| 422 | 20231215 | 134100 | 542287975 | 2940 | 2940 | 2940 | 2940 | 2430 |
| 423 | 20231215 | 134000 | 535143775 | 2940 | 2905 | 2945 | 2895 | 13094 |
| 424 | 20231215 | 133900 | 496670665 | 2905 | 2910 | 2910 | 2865 | 782 |
| 425 | 20231215 | 133800 | 494423255 | 2915 | 2905 | 2915 | 2905 | 1214 |
| 426 | 20231215 | 133700 | 490890645 | 2910 | 2910 | 2915 | 2900 | 1240 |
| 427 | 20231215 | 133600 | 487284180 | 2910 | 2905 | 2910 | 2895 | 1383 |
| 428 | 20231215 | 133500 | 483266600 | 2905 | 2895 | 2905 | 2880 | 2127 |
| 429 | 20231215 | 133400 | 477101080 | 2900 | 2900 | 2900 | 2900 | 1810 |
| 430 | 20231215 | 133300 | 471852080 | 2900 | 2900 | 2900 | 2875 | 1527 |
| 431 | 20231215 | 133200 | 467424410 | 2900 | 2880 | 2900 | 2855 | 10002 |
| 432 | 20231215 | 133100 | 438482345 | 2880 | 2865 | 2880 | 2865 | 130 |
| 433 | 20231215 | 133000 | 438109775 | 2865 | 2880 | 2880 | 2865 | 2735 |
| 434 | 20231215 | 132900 | 430238570 | 2890 | 2890 | 2890 | 2885 | 852 |
| 435 | 20231215 | 132800 | 427777660 | 2890 | 2855 | 2890 | 2855 | 5164 |
| 436 | 20231215 | 132700 | 412975155 | 2855 | 2855 | 2860 | 2855 | 2965 |
| 437 | 20231215 | 132600 | 404510070 | 2855 | 2840 | 2855 | 2835 | 2345 |
| 438 | 20231215 | 132500 | 397839115 | 2835 | 2825 | 2835 | 2825 | 946 |
| 439 | 20231215 | 132400 | 395159620 | 2825 | 2805 | 2825 | 2805 | 622 |
| 440 | 20231215 | 132300 | 393402820 | 2815 | 2810 | 2815 | 2810 | 1136 |
| 441 | 20231215 | 132200 | 390205305 | 2810 | 2810 | 2810 | 2810 | 0 |
| 442 | 20231215 | 132100 | 390205305 | 2810 | 2810 | 2810 | 2810 | 1 |
| 443 | 20231215 | 132000 | 390202495 | 2825 | 2820 | 2825 | 2820 | 36 |
| 444 | 20231215 | 131900 | 390100820 | 2830 | 2815 | 2830 | 2815 | 113 |
| 445 | 20231215 | 131800 | 389781850 | 2805 | 2805 | 2805 | 2805 | 0 |
| 446 | 20231215 | 131700 | 389781850 | 2805 | 2805 | 2805 | 2805 | 15 |
| 447 | 20231215 | 131600 | 389739775 | 2800 | 2800 | 2800 | 2800 | 1 |
| 448 | 20231215 | 131500 | 389736975 | 2805 | 2805 | 2805 | 2805 | 518 |
| 449 | 20231215 | 131400 | 388283985 | 2805 | 2810 | 2810 | 2805 | 90 |
| 450 | 20231215 | 131300 | 388031325 | 2830 | 2830 | 2830 | 2830 | 0 |
| 451 | 20231215 | 131200 | 388031325 | 2830 | 2830 | 2830 | 2830 | 93 |
| 452 | 20231215 | 131100 | 387768135 | 2830 | 2830 | 2830 | 2815 | 22 |
| 453 | 20231215 | 131000 | 387705920 | 2830 | 2835 | 2835 | 2825 | 370 |
| 454 | 20231215 | 130900 | 386658910 | 2835 | 2825 | 2835 | 2810 | 959 |
| 455 | 20231215 | 130800 | 383944030 | 2830 | 2800 | 2830 | 2800 | 1247 |
| 456 | 20231215 | 130700 | 380443155 | 2800 | 2800 | 2800 | 2800 | 210 |
| 457 | 20231215 | 130600 | 379855155 | 2800 | 2795 | 2800 | 2780 | 516 |
| 458 | 20231215 | 130500 | 378413135 | 2795 | 2790 | 2795 | 2790 | 647 |
| 459 | 20231215 | 130400 | 376606650 | 2790 | 2785 | 2790 | 2785 | 815 |
| 460 | 20231215 | 130300 | 374332865 | 2785 | 2780 | 2785 | 2780 | 1679 |
| 461 | 20231215 | 130200 | 369665240 | 2780 | 2780 | 2780 | 2780 | 500 |
| 462 | 20231215 | 130100 | 368275240 | 2770 | 2770 | 2770 | 2770 | 1000 |
| 463 | 20231215 | 130000 | 365505240 | 2780 | 2780 | 2780 | 2780 | 4 |
| 464 | 20231215 | 125900 | 365494120 | 2775 | 2760 | 2775 | 2760 | 2942 |
| 465 | 20231215 | 125800 | 357347805 | 2760 | 2760 | 2760 | 2760 | 0 |
| 466 | 20231215 | 125700 | 357347805 | 2760 | 2760 | 2760 | 2760 | 0 |
| 467 | 20231215 | 125600 | 357347805 | 2760 | 2760 | 2760 | 2760 | 2 |
| 468 | 20231215 | 125500 | 357342285 | 2735 | 2750 | 2750 | 2735 | 700 |
| 469 | 20231215 | 125400 | 355424625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 470 | 20231215 | 125300 | 355424625 | 2750 | 2750 | 2750 | 2750 | 500 |
| 471 | 20231215 | 125200 | 354049625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 472 | 20231215 | 125100 | 354049625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 473 | 20231215 | 125000 | 354049625 | 2750 | 2750 | 2750 | 2750 | 456 |
| 474 | 20231215 | 124900 | 352795625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 475 | 20231215 | 124800 | 352795625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 476 | 20231215 | 124700 | 352795625 | 2750 | 2750 | 2750 | 2750 | 0 |
| 477 | 20231215 | 124600 | 352795625 | 2750 | 2750 | 2750 | 2750 | 1 |
| 478 | 20231215 | 124500 | 352792875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 479 | 20231215 | 124400 | 352792875 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 480 | 20231215 | 124300 | 350062875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 481 | 20231215 | 124200 | 350062875 | 2730 | 2730 | 2730 | 2730 | 1 |
| 482 | 20231215 | 124100 | 350060145 | 2730 | 2730 | 2730 | 2730 | 20 |
| 483 | 20231215 | 124000 | 350005545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 484 | 20231215 | 123900 | 350005545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 485 | 20231215 | 123800 | 350005545 | 2740 | 2755 | 2755 | 2740 | 7498 |
| 486 | 20231215 | 123700 | 329408130 | 2760 | 2760 | 2760 | 2760 | 0 |
| 487 | 20231215 | 123600 | 329408130 | 2760 | 2760 | 2760 | 2760 | 0 |
| 488 | 20231215 | 123500 | 329408130 | 2760 | 2760 | 2760 | 2760 | 1 |
| 489 | 20231215 | 123400 | 329405370 | 2765 | 2765 | 2765 | 2765 | 1 |
| 490 | 20231215 | 123300 | 329402605 | 2760 | 2755 | 2760 | 2755 | 674 |
| 491 | 20231215 | 123200 | 327542765 | 2755 | 2755 | 2755 | 2755 | 496 |
| 492 | 20231215 | 123100 | 326176285 | 2755 | 2755 | 2755 | 2755 | 0 |
| 493 | 20231215 | 123000 | 326176285 | 2755 | 2755 | 2755 | 2755 | 45 |
| 494 | 20231215 | 122900 | 326052310 | 2755 | 2750 | 2755 | 2750 | 460 |
| 495 | 20231215 | 122800 | 324787025 | 2750 | 2750 | 2750 | 2750 | 0 |
| 496 | 20231215 | 122700 | 324787025 | 2750 | 2750 | 2750 | 2750 | 1 |
| 497 | 20231215 | 122600 | 324784275 | 2745 | 2740 | 2745 | 2740 | 764 |
| 498 | 20231215 | 122500 | 322690455 | 2720 | 2720 | 2720 | 2720 | 920 |
| 499 | 20231215 | 122400 | 320188055 | 2720 | 2740 | 2740 | 2720 | 2000 |
| 500 | 20231215 | 122300 | 314730355 | 2745 | 2745 | 2745 | 2745 | 0 |
| 501 | 20231215 | 122200 | 314730355 | 2745 | 2745 | 2745 | 2745 | 0 |
| 502 | 20231215 | 122100 | 314730355 | 2745 | 2740 | 2745 | 2740 | 1000 |
| 503 | 20231215 | 122000 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 504 | 20231215 | 121900 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 505 | 20231215 | 121800 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 506 | 20231215 | 121700 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 507 | 20231215 | 121600 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 508 | 20231215 | 121500 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 509 | 20231215 | 121400 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 510 | 20231215 | 121300 | 311989225 | 2745 | 2745 | 2745 | 2745 | 0 |
| 511 | 20231215 | 121200 | 311989225 | 2745 | 2745 | 2745 | 2745 | 1 |
| 512 | 20231215 | 121100 | 311986480 | 2730 | 2730 | 2730 | 2730 | 0 |
| 513 | 20231215 | 121000 | 311986480 | 2730 | 2730 | 2730 | 2730 | 0 |
| 514 | 20231215 | 120900 | 311986480 | 2730 | 2730 | 2730 | 2730 | 0 |
| 515 | 20231215 | 120800 | 311986480 | 2730 | 2730 | 2730 | 2730 | 250 |
| 516 | 20231215 | 120700 | 311303980 | 2735 | 2745 | 2745 | 2735 | 3189 |
| 517 | 20231215 | 120600 | 302573130 | 2755 | 2755 | 2755 | 2755 | 1 |
| 518 | 20231215 | 120500 | 302570375 | 2745 | 2745 | 2745 | 2745 | 250 |
| 519 | 20231215 | 120400 | 301884125 | 2745 | 2745 | 2745 | 2745 | 187 |
| 520 | 20231215 | 120300 | 301370810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 521 | 20231215 | 120200 | 301370810 | 2745 | 2745 | 2745 | 2745 | 0 |
| 522 | 20231215 | 120100 | 301370810 | 2745 | 2750 | 2750 | 2745 | 1492 |
| 523 | 20231215 | 120000 | 297267825 | 2750 | 2750 | 2750 | 2750 | 532 |
| 524 | 20231215 | 115900 | 295804825 | 2755 | 2755 | 2755 | 2755 | 2 |
| 525 | 20231215 | 115800 | 295799315 | 2760 | 2760 | 2760 | 2760 | 0 |
| 526 | 20231215 | 115700 | 295799315 | 2760 | 2760 | 2760 | 2760 | 0 |
| 527 | 20231215 | 115600 | 295799315 | 2760 | 2760 | 2760 | 2760 | 50 |
| 528 | 20231215 | 115500 | 295661315 | 2760 | 2760 | 2760 | 2760 | 0 |
| 529 | 20231215 | 115400 | 295661315 | 2760 | 2760 | 2760 | 2760 | 0 |
| 530 | 20231215 | 115300 | 295661315 | 2760 | 2760 | 2760 | 2760 | 0 |
| 531 | 20231215 | 115200 | 295661315 | 2760 | 2760 | 2760 | 2760 | 150 |
| 532 | 20231215 | 115100 | 295247315 | 2760 | 2760 | 2760 | 2760 | 1 |
| 533 | 20231215 | 115000 | 295244555 | 2750 | 2750 | 2750 | 2750 | 0 |
| 534 | 20231215 | 114900 | 295244555 | 2750 | 2755 | 2755 | 2750 | 501 |
| 535 | 20231215 | 114800 | 293866205 | 2770 | 2770 | 2770 | 2770 | 0 |
| 536 | 20231215 | 114700 | 293866205 | 2770 | 2770 | 2770 | 2770 | 1 |
| 537 | 20231215 | 114600 | 293863435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 538 | 20231215 | 114500 | 293863435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 539 | 20231215 | 114400 | 293863435 | 2775 | 2775 | 2775 | 2775 | 0 |
| 540 | 20231215 | 114300 | 293863435 | 2775 | 2775 | 2775 | 2775 | 187 |
| 541 | 20231215 | 114200 | 293344510 | 2775 | 2775 | 2775 | 2775 | 0 |
| 542 | 20231215 | 114100 | 293344510 | 2775 | 2775 | 2775 | 2775 | 1 |
| 543 | 20231215 | 114000 | 293341735 | 2775 | 2775 | 2775 | 2775 | 23 |
| 544 | 20231215 | 113900 | 293277910 | 2775 | 2765 | 2775 | 2760 | 5339 |
| 545 | 20231215 | 113800 | 278541880 | 2765 | 2765 | 2780 | 2765 | 251 |
| 546 | 20231215 | 113700 | 277847850 | 2775 | 2775 | 2775 | 2775 | 0 |
| 547 | 20231215 | 113600 | 277847850 | 2775 | 2765 | 2775 | 2765 | 2549 |
| 548 | 20231215 | 113500 | 270786070 | 2765 | 2765 | 2765 | 2765 | 0 |
| 549 | 20231215 | 113400 | 270786070 | 2765 | 2765 | 2765 | 2765 | 523 |
| 550 | 20231215 | 113300 | 269339975 | 2765 | 2765 | 2765 | 2765 | 22 |
| 551 | 20231215 | 113200 | 269279145 | 2765 | 2765 | 2765 | 2765 | 0 |
| 552 | 20231215 | 113100 | 269279145 | 2765 | 2765 | 2765 | 2765 | 0 |
| 553 | 20231215 | 113000 | 269279145 | 2765 | 2770 | 2770 | 2765 | 911 |
| 554 | 20231215 | 112900 | 266759855 | 2765 | 2765 | 2765 | 2765 | 0 |
| 555 | 20231215 | 112800 | 266759855 | 2765 | 2765 | 2765 | 2765 | 0 |
| 556 | 20231215 | 112700 | 266759855 | 2765 | 2765 | 2765 | 2765 | 958 |
| 557 | 20231215 | 112600 | 264110985 | 2765 | 2765 | 2765 | 2765 | 65 |
| 558 | 20231215 | 112500 | 263931260 | 2765 | 2760 | 2770 | 2760 | 2470 |
| 559 | 20231215 | 112400 | 257103400 | 2760 | 2750 | 2760 | 2750 | 1550 |
| 560 | 20231215 | 112300 | 252828400 | 2755 | 2750 | 2765 | 2750 | 2503 |
| 561 | 20231215 | 112200 | 245932605 | 2750 | 2750 | 2750 | 2750 | 0 |
| 562 | 20231215 | 112100 | 245932605 | 2750 | 2750 | 2750 | 2750 | 1 |
| 563 | 20231215 | 112000 | 245929855 | 2745 | 2745 | 2745 | 2745 | 10 |
| 564 | 20231215 | 111900 | 245902405 | 2750 | 2750 | 2750 | 2750 | 1749 |
| 565 | 20231215 | 111800 | 241092655 | 2750 | 2750 | 2750 | 2750 | 0 |
| 566 | 20231215 | 111700 | 241092655 | 2750 | 2750 | 2750 | 2750 | 1 |
| 567 | 20231215 | 111600 | 241089905 | 2750 | 2750 | 2750 | 2750 | 1 |
| 568 | 20231215 | 111500 | 241087155 | 2745 | 2745 | 2745 | 2745 | 0 |
| 569 | 20231215 | 111400 | 241087155 | 2745 | 2745 | 2745 | 2745 | 62 |
| 570 | 20231215 | 111300 | 240916965 | 2745 | 2745 | 2745 | 2745 | 0 |
| 571 | 20231215 | 111200 | 240916965 | 2745 | 2745 | 2745 | 2745 | 0 |
| 572 | 20231215 | 111100 | 240916965 | 2745 | 2745 | 2745 | 2745 | 0 |
| 573 | 20231215 | 111000 | 240916965 | 2745 | 2745 | 2745 | 2745 | 0 |
| 574 | 20231215 | 110900 | 240916965 | 2745 | 2745 | 2745 | 2745 | 10 |
| 575 | 20231215 | 110800 | 240889515 | 2745 | 2745 | 2745 | 2745 | 1 |
| 576 | 20231215 | 110700 | 240886770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 577 | 20231215 | 110600 | 240886770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 578 | 20231215 | 110500 | 240886770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 579 | 20231215 | 110400 | 240886770 | 2750 | 2720 | 2750 | 2720 | 3000 |
| 580 | 20231215 | 110300 | 232653900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 581 | 20231215 | 110200 | 232653900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 582 | 20231215 | 110100 | 232653900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 583 | 20231215 | 110000 | 232653900 | 2750 | 2750 | 2750 | 2750 | 0 |
| 584 | 20231215 | 105900 | 232653900 | 2750 | 2750 | 2750 | 2750 | 1 |
| 585 | 20231215 | 105800 | 232651150 | 2750 | 2715 | 2750 | 2715 | 13905 |
| 586 | 20231215 | 105700 | 194617285 | 2695 | 2695 | 2695 | 2695 | 0 |
| 587 | 20231215 | 105600 | 194617285 | 2695 | 2695 | 2695 | 2695 | 0 |
| 588 | 20231215 | 105500 | 194617285 | 2695 | 2695 | 2695 | 2695 | 6 |
| 589 | 20231215 | 105400 | 194601115 | 2720 | 2695 | 2720 | 2690 | 812 |
| 590 | 20231215 | 105300 | 192403375 | 2715 | 2715 | 2715 | 2715 | 0 |
| 591 | 20231215 | 105200 | 192403375 | 2715 | 2715 | 2715 | 2715 | 1 |
| 592 | 20231215 | 105100 | 192400660 | 2695 | 2695 | 2695 | 2695 | 20 |
| 593 | 20231215 | 105000 | 192346760 | 2715 | 2695 | 2715 | 2695 | 101 |
| 594 | 20231215 | 104900 | 192074545 | 2720 | 2720 | 2720 | 2720 | 0 |
| 595 | 20231215 | 104800 | 192074545 | 2720 | 2720 | 2720 | 2720 | 0 |
| 596 | 20231215 | 104700 | 192074545 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 597 | 20231215 | 104600 | 189354545 | 2720 | 2720 | 2720 | 2720 | 11 |
| 598 | 20231215 | 104500 | 189324625 | 2710 | 2710 | 2710 | 2710 | 0 |
| 599 | 20231215 | 104400 | 189324625 | 2710 | 2710 | 2710 | 2710 | 35 |
| 600 | 20231215 | 104300 | 189229775 | 2715 | 2715 | 2715 | 2715 | 0 |
| 601 | 20231215 | 104200 | 189229775 | 2715 | 2715 | 2715 | 2715 | 0 |
| 602 | 20231215 | 104100 | 189229775 | 2715 | 2715 | 2715 | 2715 | 0 |
| 603 | 20231215 | 104000 | 189229775 | 2715 | 2700 | 2715 | 2680 | 3751 |
| 604 | 20231215 | 103900 | 179147270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 605 | 20231215 | 103800 | 179147270 | 2720 | 2720 | 2720 | 2720 | 1000 |
| 606 | 20231215 | 103700 | 176427270 | 2720 | 2720 | 2720 | 2720 | 0 |
| 607 | 20231215 | 103600 | 176427270 | 2720 | 2720 | 2720 | 2720 | 800 |
| 608 | 20231215 | 103500 | 174251270 | 2725 | 2725 | 2725 | 2725 | 0 |
| 609 | 20231215 | 103400 | 174251270 | 2725 | 2725 | 2725 | 2725 | 0 |
| 610 | 20231215 | 103300 | 174251270 | 2725 | 2725 | 2725 | 2725 | 1 |
| 611 | 20231215 | 103200 | 174248545 | 2725 | 2725 | 2725 | 2725 | 11 |
| 612 | 20231215 | 103100 | 174218570 | 2720 | 2720 | 2720 | 2720 | 980 |
| 613 | 20231215 | 103000 | 171552970 | 2720 | 2700 | 2720 | 2700 | 41 |
| 614 | 20231215 | 102900 | 171441810 | 2700 | 2700 | 2700 | 2700 | 0 |
| 615 | 20231215 | 102800 | 171441810 | 2700 | 2700 | 2700 | 2700 | 0 |
| 616 | 20231215 | 102700 | 171441810 | 2700 | 2700 | 2700 | 2700 | 5 |
| 617 | 20231215 | 102600 | 171428310 | 2720 | 2720 | 2720 | 2720 | 1967 |
| 618 | 20231215 | 102500 | 166078070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 619 | 20231215 | 102400 | 166078070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 620 | 20231215 | 102300 | 166078070 | 2725 | 2725 | 2725 | 2725 | 0 |
| 621 | 20231215 | 102200 | 166078070 | 2725 | 2725 | 2725 | 2725 | 1 |
| 622 | 20231215 | 102100 | 166075345 | 2720 | 2720 | 2720 | 2720 | 38 |
| 623 | 20231215 | 102000 | 165971985 | 2725 | 2725 | 2725 | 2725 | 0 |
| 624 | 20231215 | 101900 | 165971985 | 2725 | 2725 | 2725 | 2725 | 2250 |
| 625 | 20231215 | 101800 | 159840735 | 2720 | 2720 | 2720 | 2720 | 15 |
| 626 | 20231215 | 101700 | 159799935 | 2720 | 2720 | 2720 | 2720 | 0 |
| 627 | 20231215 | 101600 | 159799935 | 2720 | 2720 | 2720 | 2720 | 0 |
| 628 | 20231215 | 101500 | 159799935 | 2720 | 2720 | 2720 | 2720 | 0 |
| 629 | 20231215 | 101400 | 159799935 | 2720 | 2700 | 2720 | 2700 | 1128 |
| 630 | 20231215 | 101300 | 156752795 | 2700 | 2700 | 2700 | 2700 | 841 |
| 631 | 20231215 | 101200 | 154482095 | 2725 | 2725 | 2725 | 2725 | 1 |
| 632 | 20231215 | 101100 | 154479370 | 2720 | 2720 | 2720 | 2720 | 1137 |
| 633 | 20231215 | 101000 | 151386730 | 2720 | 2720 | 2720 | 2720 | 500 |
| 634 | 20231215 | 100900 | 150026730 | 2710 | 2710 | 2710 | 2710 | 0 |
| 635 | 20231215 | 100800 | 150026730 | 2710 | 2710 | 2710 | 2710 | 79 |
| 636 | 20231215 | 100700 | 149812640 | 2710 | 2710 | 2710 | 2710 | 66 |
| 637 | 20231215 | 100600 | 149633780 | 2720 | 2720 | 2720 | 2720 | 0 |
| 638 | 20231215 | 100500 | 149633780 | 2720 | 2725 | 2725 | 2720 | 3 |
| 639 | 20231215 | 100400 | 149625615 | 2725 | 2725 | 2725 | 2725 | 11 |
| 640 | 20231215 | 100300 | 149595640 | 2725 | 2725 | 2725 | 2725 | 0 |
| 641 | 20231215 | 100200 | 149595640 | 2725 | 2725 | 2725 | 2725 | 1 |
| 642 | 20231215 | 100100 | 149592915 | 2720 | 2725 | 2725 | 2720 | 723 |
| 643 | 20231215 | 100000 | 147625310 | 2730 | 2730 | 2730 | 2730 | 0 |
| 644 | 20231215 | 095900 | 147625310 | 2730 | 2730 | 2730 | 2730 | 31 |
| 645 | 20231215 | 095800 | 147540680 | 2730 | 2725 | 2730 | 2725 | 401 |
| 646 | 20231215 | 095700 | 146445955 | 2725 | 2725 | 2725 | 2725 | 0 |
| 647 | 20231215 | 095600 | 146445955 | 2725 | 2720 | 2725 | 2720 | 1088 |
| 648 | 20231215 | 095500 | 143483045 | 2720 | 2720 | 2720 | 2720 | 0 |
| 649 | 20231215 | 095400 | 143483045 | 2720 | 2720 | 2720 | 2720 | 0 |
| 650 | 20231215 | 095300 | 143483045 | 2720 | 2715 | 2720 | 2715 | 200 |
| 651 | 20231215 | 095200 | 142939105 | 2720 | 2720 | 2720 | 2720 | 0 |
| 652 | 20231215 | 095100 | 142939105 | 2720 | 2720 | 2720 | 2720 | 0 |
| 653 | 20231215 | 095000 | 142939105 | 2720 | 2710 | 2720 | 2710 | 57 |
| 654 | 20231215 | 094900 | 142784625 | 2705 | 2705 | 2705 | 2705 | 71 |
| 655 | 20231215 | 094800 | 142592570 | 2705 | 2705 | 2705 | 2705 | 46 |
| 656 | 20231215 | 094700 | 142468140 | 2705 | 2705 | 2705 | 2705 | 37 |
| 657 | 20231215 | 094600 | 142368055 | 2705 | 2705 | 2705 | 2705 | 0 |
| 658 | 20231215 | 094500 | 142368055 | 2705 | 2705 | 2705 | 2705 | 4 |
| 659 | 20231215 | 094400 | 142357235 | 2700 | 2700 | 2700 | 2700 | 0 |
| 660 | 20231215 | 094300 | 142357235 | 2700 | 2700 | 2700 | 2700 | 300 |
| 661 | 20231215 | 094200 | 141547235 | 2700 | 2700 | 2700 | 2700 | 0 |
| 662 | 20231215 | 094100 | 141547235 | 2700 | 2700 | 2700 | 2700 | 0 |
| 663 | 20231215 | 094000 | 141547235 | 2700 | 2700 | 2700 | 2700 | 134 |
| 664 | 20231215 | 093900 | 141185435 | 2700 | 2700 | 2700 | 2700 | 1 |
| 665 | 20231215 | 093800 | 141182735 | 2700 | 2700 | 2700 | 2700 | 0 |
| 666 | 20231215 | 093700 | 141182735 | 2700 | 2700 | 2700 | 2685 | 302 |
| 667 | 20231215 | 093600 | 140371835 | 2685 | 2690 | 2690 | 2685 | 1249 |
| 668 | 20231215 | 093500 | 137013195 | 2695 | 2705 | 2705 | 2695 | 212 |
| 669 | 20231215 | 093400 | 136441845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 670 | 20231215 | 093300 | 136441845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 671 | 20231215 | 093200 | 136441845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 672 | 20231215 | 093100 | 136441845 | 2705 | 2700 | 2705 | 2700 | 269 |
| 673 | 20231215 | 093000 | 135714675 | 2700 | 2700 | 2700 | 2700 | 9 |
| 674 | 20231215 | 092900 | 135690375 | 2710 | 2720 | 2720 | 2700 | 558 |
| 675 | 20231215 | 092800 | 134175445 | 2730 | 2720 | 2730 | 2720 | 1004 |
| 676 | 20231215 | 092700 | 131439540 | 2720 | 2715 | 2720 | 2715 | 751 |
| 677 | 20231215 | 092600 | 129400570 | 2715 | 2715 | 2715 | 2715 | 0 |
| 678 | 20231215 | 092500 | 129400570 | 2715 | 2715 | 2715 | 2715 | 0 |
| 679 | 20231215 | 092400 | 129400570 | 2715 | 2715 | 2715 | 2715 | 0 |
| 680 | 20231215 | 092300 | 129400570 | 2715 | 2715 | 2715 | 2715 | 0 |
| 681 | 20231215 | 092200 | 129400570 | 2715 | 2700 | 2715 | 2700 | 51 |
| 682 | 20231215 | 092100 | 129262855 | 2700 | 2700 | 2700 | 2700 | 0 |
| 683 | 20231215 | 092000 | 129262855 | 2700 | 2725 | 2725 | 2700 | 3667 |
| 684 | 20231215 | 091900 | 119343610 | 2730 | 2730 | 2730 | 2730 | 4 |
| 685 | 20231215 | 091800 | 119332690 | 2745 | 2745 | 2745 | 2745 | 0 |
| 686 | 20231215 | 091700 | 119332690 | 2745 | 2745 | 2745 | 2745 | 0 |
| 687 | 20231215 | 091600 | 119332690 | 2745 | 2735 | 2745 | 2735 | 508 |
| 688 | 20231215 | 091500 | 117943300 | 2745 | 2745 | 2745 | 2745 | 802 |
| 689 | 20231215 | 091400 | 115741810 | 2745 | 2745 | 2745 | 2745 | 761 |
| 690 | 20231215 | 091300 | 113652865 | 2745 | 2725 | 2745 | 2725 | 4145 |
| 691 | 20231215 | 091200 | 102355945 | 2725 | 2725 | 2725 | 2725 | 1 |
| 692 | 20231215 | 091100 | 102353220 | 2725 | 2725 | 2725 | 2705 | 366 |
| 693 | 20231215 | 091000 | 101355990 | 2725 | 2685 | 2725 | 2685 | 3686 |
| 694 | 20231215 | 090900 | 91405445 | 2705 | 2700 | 2705 | 2700 | 591 |
| 695 | 20231215 | 090800 | 89809290 | 2700 | 2685 | 2700 | 2685 | 447 |
| 696 | 20231215 | 090700 | 88609080 | 2705 | 2710 | 2710 | 2705 | 101 |
| 697 | 20231215 | 090600 | 88335375 | 2715 | 2720 | 2720 | 2685 | 439 |
| 698 | 20231215 | 090500 | 87144525 | 2720 | 2715 | 2720 | 2680 | 2350 |
| 699 | 20231215 | 090400 | 80795065 | 2695 | 2750 | 2750 | 2680 | 10680 |
| 700 | 20231215 | 090300 | 52017395 | 2715 | 2740 | 2770 | 2685 | 8536 |
| 701 | 20231215 | 090200 | 28768810 | 2775 | 2790 | 2795 | 2775 | 167 |
| 702 | 20231215 | 090100 | 28304370 | 2795 | 2795 | 2795 | 2710 | 4297 |
| 703 | 20231215 | 090000 | 16304290 | 2795 | 2680 | 2800 | 2680 | 5322 |