33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 3 | 20231215 | 202100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 4 | 20231215 | 202000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 5 | 20231215 | 201900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 6 | 20231215 | 201800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 7 | 20231215 | 201700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 8 | 20231215 | 201600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 9 | 20231215 | 201500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 10 | 20231215 | 201400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 11 | 20231215 | 201300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 12 | 20231215 | 201200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 13 | 20231215 | 201100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 14 | 20231215 | 201000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 15 | 20231215 | 200900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 16 | 20231215 | 200800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 17 | 20231215 | 200700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 18 | 20231215 | 200600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 19 | 20231215 | 200500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 20 | 20231215 | 200400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 21 | 20231215 | 200300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 22 | 20231215 | 200200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 23 | 20231215 | 200100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 24 | 20231215 | 200000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 25 | 20231215 | 195900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 26 | 20231215 | 195800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 27 | 20231215 | 195700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 28 | 20231215 | 195600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 29 | 20231215 | 195500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 30 | 20231215 | 195400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 31 | 20231215 | 195300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 32 | 20231215 | 195200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 33 | 20231215 | 195100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 34 | 20231215 | 195000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 35 | 20231215 | 194900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 36 | 20231215 | 194800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 37 | 20231215 | 194700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 38 | 20231215 | 194600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 39 | 20231215 | 194500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 40 | 20231215 | 194400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 41 | 20231215 | 194300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 42 | 20231215 | 194200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 43 | 20231215 | 194100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 44 | 20231215 | 194000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 45 | 20231215 | 193900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 46 | 20231215 | 193800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 47 | 20231215 | 193700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 48 | 20231215 | 193600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 49 | 20231215 | 193500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 50 | 20231215 | 193400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 51 | 20231215 | 193300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 52 | 20231215 | 193200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 53 | 20231215 | 193100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 54 | 20231215 | 193000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 55 | 20231215 | 192900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 56 | 20231215 | 192800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 57 | 20231215 | 192700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 58 | 20231215 | 192600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 59 | 20231215 | 192500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 60 | 20231215 | 192400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 61 | 20231215 | 192300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 62 | 20231215 | 192200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 63 | 20231215 | 192100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 64 | 20231215 | 192000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 65 | 20231215 | 191900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 66 | 20231215 | 191800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 67 | 20231215 | 191700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 68 | 20231215 | 191600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 69 | 20231215 | 191500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 70 | 20231215 | 191400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 71 | 20231215 | 191300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 72 | 20231215 | 191200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 73 | 20231215 | 191100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 74 | 20231215 | 191000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 75 | 20231215 | 190900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 76 | 20231215 | 190800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 77 | 20231215 | 190700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 78 | 20231215 | 190600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 79 | 20231215 | 190500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 80 | 20231215 | 190400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 81 | 20231215 | 190300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 82 | 20231215 | 190200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 83 | 20231215 | 190100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 84 | 20231215 | 190000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 85 | 20231215 | 185900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 86 | 20231215 | 185800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 87 | 20231215 | 185700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 88 | 20231215 | 185600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 89 | 20231215 | 185500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 90 | 20231215 | 185400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 91 | 20231215 | 185300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 92 | 20231215 | 185200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 93 | 20231215 | 185100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 94 | 20231215 | 185000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 95 | 20231215 | 184900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 96 | 20231215 | 184800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 97 | 20231215 | 184700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 98 | 20231215 | 184600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 99 | 20231215 | 184500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 100 | 20231215 | 184400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 101 | 20231215 | 184300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 102 | 20231215 | 184200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 103 | 20231215 | 184100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 104 | 20231215 | 184000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 105 | 20231215 | 183900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 106 | 20231215 | 183800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 107 | 20231215 | 183700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 108 | 20231215 | 183600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 109 | 20231215 | 183500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 110 | 20231215 | 183400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 111 | 20231215 | 183300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 112 | 20231215 | 183200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 113 | 20231215 | 183100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 114 | 20231215 | 183000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 115 | 20231215 | 182900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 116 | 20231215 | 182800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 117 | 20231215 | 182700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 118 | 20231215 | 182600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 119 | 20231215 | 182500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 120 | 20231215 | 182400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 121 | 20231215 | 182300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 122 | 20231215 | 182200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 123 | 20231215 | 182100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 124 | 20231215 | 182000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 125 | 20231215 | 181900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 126 | 20231215 | 181800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 127 | 20231215 | 181700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 128 | 20231215 | 181600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 129 | 20231215 | 181500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 130 | 20231215 | 181400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 131 | 20231215 | 181300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 132 | 20231215 | 181200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 133 | 20231215 | 181100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 134 | 20231215 | 181000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 135 | 20231215 | 180900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 136 | 20231215 | 180800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 137 | 20231215 | 180700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 138 | 20231215 | 180600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 139 | 20231215 | 180500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 140 | 20231215 | 180400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 141 | 20231215 | 180300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 142 | 20231215 | 180200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 143 | 20231215 | 180100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 144 | 20231215 | 180000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 145 | 20231215 | 175900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 146 | 20231215 | 175800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 147 | 20231215 | 175700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 148 | 20231215 | 175600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 149 | 20231215 | 175500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 150 | 20231215 | 175400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 151 | 20231215 | 175300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 152 | 20231215 | 175200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 153 | 20231215 | 175100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 154 | 20231215 | 175000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 155 | 20231215 | 174900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 156 | 20231215 | 174800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 157 | 20231215 | 174700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 158 | 20231215 | 174600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 159 | 20231215 | 174500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 160 | 20231215 | 174400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 161 | 20231215 | 174300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 162 | 20231215 | 174200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 163 | 20231215 | 174100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 164 | 20231215 | 174000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 165 | 20231215 | 173900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 166 | 20231215 | 173800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 167 | 20231215 | 173700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 168 | 20231215 | 173600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 169 | 20231215 | 173500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 170 | 20231215 | 173400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 171 | 20231215 | 173300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 172 | 20231215 | 173200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 173 | 20231215 | 173100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 174 | 20231215 | 173000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 175 | 20231215 | 172900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 176 | 20231215 | 172800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 177 | 20231215 | 172700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 178 | 20231215 | 172600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 179 | 20231215 | 172500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 180 | 20231215 | 172400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 181 | 20231215 | 172300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 182 | 20231215 | 172200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 183 | 20231215 | 172100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 184 | 20231215 | 172000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 185 | 20231215 | 171900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 186 | 20231215 | 171800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 187 | 20231215 | 171700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 188 | 20231215 | 171600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 189 | 20231215 | 171500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 190 | 20231215 | 171400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 191 | 20231215 | 171300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 192 | 20231215 | 171200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 193 | 20231215 | 171100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 194 | 20231215 | 171000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 195 | 20231215 | 170900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 196 | 20231215 | 170800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 197 | 20231215 | 170700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 198 | 20231215 | 170600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 199 | 20231215 | 170500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 200 | 20231215 | 170400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 201 | 20231215 | 170300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 202 | 20231215 | 170200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 203 | 20231215 | 170100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 204 | 20231215 | 170000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 205 | 20231215 | 165900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 206 | 20231215 | 165800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 207 | 20231215 | 165700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 208 | 20231215 | 165600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 209 | 20231215 | 165500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 210 | 20231215 | 165400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 211 | 20231215 | 165300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 212 | 20231215 | 165200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 213 | 20231215 | 165100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 214 | 20231215 | 165000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 215 | 20231215 | 164900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 216 | 20231215 | 164800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 217 | 20231215 | 164700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 218 | 20231215 | 164600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 219 | 20231215 | 164500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 220 | 20231215 | 164400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 221 | 20231215 | 164300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 222 | 20231215 | 164200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 223 | 20231215 | 164100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 224 | 20231215 | 164000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 225 | 20231215 | 163900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 226 | 20231215 | 163800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 227 | 20231215 | 163700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 228 | 20231215 | 163600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 229 | 20231215 | 163500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 230 | 20231215 | 163400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 231 | 20231215 | 163300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 232 | 20231215 | 163200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 233 | 20231215 | 163100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 234 | 20231215 | 163000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 235 | 20231215 | 162900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 236 | 20231215 | 162800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 237 | 20231215 | 162700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 238 | 20231215 | 162600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 239 | 20231215 | 162500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 240 | 20231215 | 162400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 241 | 20231215 | 162300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 242 | 20231215 | 162200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 243 | 20231215 | 162100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 244 | 20231215 | 162000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 245 | 20231215 | 161900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 246 | 20231215 | 161800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 247 | 20231215 | 161700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 248 | 20231215 | 161600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 249 | 20231215 | 161500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 250 | 20231215 | 161400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 251 | 20231215 | 161300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 252 | 20231215 | 161200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 253 | 20231215 | 161100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 254 | 20231215 | 161000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 255 | 20231215 | 160900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 256 | 20231215 | 160800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 257 | 20231215 | 160700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 258 | 20231215 | 160600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 259 | 20231215 | 160500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 260 | 20231215 | 160400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 261 | 20231215 | 160300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 262 | 20231215 | 160200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 263 | 20231215 | 160100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 264 | 20231215 | 160000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 265 | 20231215 | 155900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 266 | 20231215 | 155800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 267 | 20231215 | 155700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 268 | 20231215 | 155600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 269 | 20231215 | 155500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 270 | 20231215 | 155400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 271 | 20231215 | 155300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 272 | 20231215 | 155200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 273 | 20231215 | 155100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 274 | 20231215 | 155000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 275 | 20231215 | 154900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 276 | 20231215 | 154800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 277 | 20231215 | 154700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 278 | 20231215 | 154600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 279 | 20231215 | 154500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 280 | 20231215 | 154400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 281 | 20231215 | 154300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 282 | 20231215 | 154200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 283 | 20231215 | 154100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 284 | 20231215 | 154000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 285 | 20231215 | 153900 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 286 | 20231215 | 153800 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 287 | 20231215 | 153700 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 288 | 20231215 | 153600 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 289 | 20231215 | 153500 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 290 | 20231215 | 153400 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 291 | 20231215 | 153300 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 292 | 20231215 | 153200 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 293 | 20231215 | 153100 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 0 |
| 294 | 20231215 | 153000 | 1334965610 | 9400 | 9400 | 9400 | 9400 | 6833 |
| 295 | 20231215 | 152900 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 296 | 20231215 | 152800 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 297 | 20231215 | 152700 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 298 | 20231215 | 152600 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 299 | 20231215 | 152500 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 300 | 20231215 | 152400 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 301 | 20231215 | 152300 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 302 | 20231215 | 152200 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 303 | 20231215 | 152100 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 304 | 20231215 | 152000 | 1270735410 | 9380 | 9380 | 9380 | 9380 | 0 |
| 305 | 20231215 | 151900 | 1270735410 | 9380 | 9300 | 9380 | 9280 | 1651 |
| 306 | 20231215 | 151800 | 1255340030 | 9300 | 9380 | 9380 | 9300 | 159 |
| 307 | 20231215 | 151700 | 1253860070 | 9390 | 9300 | 9390 | 9300 | 1009 |
| 308 | 20231215 | 151600 | 1244445850 | 9290 | 9300 | 9320 | 9290 | 285 |
| 309 | 20231215 | 151500 | 1241793350 | 9300 | 9290 | 9300 | 9280 | 452 |
| 310 | 20231215 | 151400 | 1237593750 | 9300 | 9320 | 9320 | 9290 | 163 |
| 311 | 20231215 | 151300 | 1236079140 | 9320 | 9320 | 9320 | 9300 | 126 |
| 312 | 20231215 | 151200 | 1234906820 | 9320 | 9320 | 9320 | 9320 | 2 |
| 313 | 20231215 | 151100 | 1234888180 | 9300 | 9340 | 9340 | 9300 | 482 |
| 314 | 20231215 | 151000 | 1230398630 | 9390 | 9390 | 9390 | 9390 | 2 |
| 315 | 20231215 | 150900 | 1230379850 | 9340 | 9340 | 9340 | 9340 | 0 |
| 316 | 20231215 | 150800 | 1230379850 | 9340 | 9330 | 9340 | 9330 | 775 |
| 317 | 20231215 | 150700 | 1223146860 | 9340 | 9340 | 9340 | 9340 | 151 |
| 318 | 20231215 | 150600 | 1221736520 | 9340 | 9360 | 9360 | 9340 | 238 |
| 319 | 20231215 | 150500 | 1219510430 | 9360 | 9360 | 9360 | 9360 | 47 |
| 320 | 20231215 | 150400 | 1219070510 | 9370 | 9370 | 9370 | 9370 | 10 |
| 321 | 20231215 | 150300 | 1218976810 | 9370 | 9380 | 9380 | 9370 | 110 |
| 322 | 20231215 | 150200 | 1217946080 | 9370 | 9370 | 9370 | 9370 | 0 |
| 323 | 20231215 | 150100 | 1217946080 | 9370 | 9370 | 9380 | 9370 | 234 |
| 324 | 20231215 | 150000 | 1215752500 | 9370 | 9380 | 9380 | 9370 | 247 |
| 325 | 20231215 | 145900 | 1213436650 | 9390 | 9390 | 9390 | 9390 | 706 |
| 326 | 20231215 | 145800 | 1206807310 | 9390 | 9390 | 9390 | 9390 | 102 |
| 327 | 20231215 | 145700 | 1205849530 | 9390 | 9390 | 9390 | 9390 | 53 |
| 328 | 20231215 | 145600 | 1205351860 | 9400 | 9390 | 9400 | 9380 | 723 |
| 329 | 20231215 | 145500 | 1198563670 | 9390 | 9350 | 9400 | 9350 | 378 |
| 330 | 20231215 | 145400 | 1195012870 | 9350 | 9350 | 9350 | 9350 | 1 |
| 331 | 20231215 | 145300 | 1195003520 | 9350 | 9350 | 9350 | 9350 | 52 |
| 332 | 20231215 | 145200 | 1194517320 | 9350 | 9380 | 9380 | 9350 | 927 |
| 333 | 20231215 | 145100 | 1185830260 | 9390 | 9390 | 9390 | 9390 | 325 |
| 334 | 20231215 | 145000 | 1182778510 | 9400 | 9400 | 9400 | 9400 | 0 |
| 335 | 20231215 | 144900 | 1182778510 | 9400 | 9400 | 9400 | 9400 | 1 |
| 336 | 20231215 | 144800 | 1182769110 | 9390 | 9390 | 9390 | 9390 | 51 |
| 337 | 20231215 | 144700 | 1182290220 | 9420 | 9420 | 9420 | 9420 | 2 |
| 338 | 20231215 | 144600 | 1182271380 | 9400 | 9410 | 9410 | 9400 | 627 |
| 339 | 20231215 | 144500 | 1176377530 | 9420 | 9420 | 9420 | 9420 | 238 |
| 340 | 20231215 | 144400 | 1174135570 | 9420 | 9420 | 9420 | 9420 | 36 |
| 341 | 20231215 | 144300 | 1173796450 | 9430 | 9430 | 9430 | 9420 | 187 |
| 342 | 20231215 | 144200 | 1172033270 | 9440 | 9440 | 9440 | 9440 | 502 |
| 343 | 20231215 | 144100 | 1167294390 | 9450 | 9450 | 9450 | 9450 | 79 |
| 344 | 20231215 | 144000 | 1166547840 | 9460 | 9460 | 9460 | 9460 | 0 |
| 345 | 20231215 | 143900 | 1166547840 | 9460 | 9460 | 9460 | 9460 | 0 |
| 346 | 20231215 | 143800 | 1166547840 | 9460 | 9450 | 9460 | 9430 | 1401 |
| 347 | 20231215 | 143700 | 1153328170 | 9450 | 9450 | 9450 | 9450 | 46 |
| 348 | 20231215 | 143600 | 1152893470 | 9450 | 9450 | 9450 | 9450 | 36 |
| 349 | 20231215 | 143500 | 1152553270 | 9460 | 9460 | 9460 | 9460 | 1 |
| 350 | 20231215 | 143400 | 1152543810 | 9460 | 9450 | 9460 | 9450 | 176 |
| 351 | 20231215 | 143300 | 1150880590 | 9450 | 9450 | 9450 | 9450 | 0 |
| 352 | 20231215 | 143200 | 1150880590 | 9450 | 9450 | 9450 | 9450 | 1 |
| 353 | 20231215 | 143100 | 1150871140 | 9430 | 9430 | 9430 | 9430 | 6 |
| 354 | 20231215 | 143000 | 1150814560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 355 | 20231215 | 142900 | 1150814560 | 9420 | 9420 | 9420 | 9420 | 0 |
| 356 | 20231215 | 142800 | 1150814560 | 9420 | 9420 | 9420 | 9420 | 5 |
| 357 | 20231215 | 142700 | 1150767460 | 9430 | 9430 | 9430 | 9430 | 207 |
| 358 | 20231215 | 142600 | 1148815450 | 9450 | 9450 | 9450 | 9450 | 10 |
| 359 | 20231215 | 142500 | 1148720950 | 9450 | 9450 | 9450 | 9450 | 1 |
| 360 | 20231215 | 142400 | 1148711500 | 9420 | 9420 | 9420 | 9420 | 200 |
| 361 | 20231215 | 142300 | 1146827500 | 9400 | 9400 | 9400 | 9400 | 0 |
| 362 | 20231215 | 142200 | 1146827500 | 9400 | 9400 | 9400 | 9400 | 0 |
| 363 | 20231215 | 142100 | 1146827500 | 9400 | 9400 | 9400 | 9400 | 0 |
| 364 | 20231215 | 142000 | 1146827500 | 9400 | 9400 | 9400 | 9400 | 7 |
| 365 | 20231215 | 141900 | 1146761700 | 9400 | 9400 | 9400 | 9400 | 0 |
| 366 | 20231215 | 141800 | 1146761700 | 9400 | 9400 | 9400 | 9400 | 0 |
| 367 | 20231215 | 141700 | 1146761700 | 9400 | 9400 | 9400 | 9400 | 150 |
| 368 | 20231215 | 141600 | 1145351700 | 9400 | 9390 | 9400 | 9390 | 413 |
| 369 | 20231215 | 141500 | 1141471060 | 9390 | 9390 | 9390 | 9390 | 0 |
| 370 | 20231215 | 141400 | 1141471060 | 9390 | 9390 | 9390 | 9390 | 0 |
| 371 | 20231215 | 141300 | 1141471060 | 9390 | 9390 | 9390 | 9390 | 0 |
| 372 | 20231215 | 141200 | 1141471060 | 9390 | 9390 | 9390 | 9390 | 0 |
| 373 | 20231215 | 141100 | 1141471060 | 9390 | 9380 | 9390 | 9370 | 310 |
| 374 | 20231215 | 141000 | 1138563920 | 9380 | 9380 | 9380 | 9380 | 88 |
| 375 | 20231215 | 140900 | 1137738480 | 9380 | 9390 | 9390 | 9380 | 39 |
| 376 | 20231215 | 140800 | 1137372440 | 9390 | 9400 | 9400 | 9390 | 520 |
| 377 | 20231215 | 140700 | 1132484830 | 9420 | 9420 | 9420 | 9420 | 0 |
| 378 | 20231215 | 140600 | 1132484830 | 9420 | 9400 | 9420 | 9390 | 229 |
| 379 | 20231215 | 140500 | 1130331420 | 9400 | 9390 | 9400 | 9380 | 51 |
| 380 | 20231215 | 140400 | 1129852720 | 9390 | 9400 | 9400 | 9390 | 803 |
| 381 | 20231215 | 140300 | 1122305530 | 9410 | 9410 | 9410 | 9410 | 151 |
| 382 | 20231215 | 140200 | 1120884620 | 9410 | 9420 | 9420 | 9410 | 330 |
| 383 | 20231215 | 140100 | 1117778210 | 9420 | 9420 | 9420 | 9420 | 0 |
| 384 | 20231215 | 140000 | 1117778210 | 9420 | 9420 | 9420 | 9420 | 575 |
| 385 | 20231215 | 135900 | 1112361710 | 9450 | 9440 | 9450 | 9440 | 3 |
| 386 | 20231215 | 135800 | 1112333380 | 9450 | 9450 | 9450 | 9450 | 0 |
| 387 | 20231215 | 135700 | 1112333380 | 9450 | 9390 | 9450 | 9370 | 1943 |
| 388 | 20231215 | 135600 | 1094045360 | 9370 | 9390 | 9390 | 9370 | 339 |
| 389 | 20231215 | 135500 | 1090865650 | 9400 | 9400 | 9400 | 9400 | 0 |
| 390 | 20231215 | 135400 | 1090865650 | 9400 | 9400 | 9400 | 9400 | 52 |
| 391 | 20231215 | 135300 | 1090376850 | 9420 | 9410 | 9420 | 9410 | 110 |
| 392 | 20231215 | 135200 | 1089341550 | 9410 | 9400 | 9410 | 9380 | 400 |
| 393 | 20231215 | 135100 | 1085581430 | 9390 | 9390 | 9390 | 9390 | 0 |
| 394 | 20231215 | 135000 | 1085581430 | 9390 | 9360 | 9390 | 9360 | 195 |
| 395 | 20231215 | 134900 | 1083755630 | 9360 | 9360 | 9360 | 9360 | 67 |
| 396 | 20231215 | 134800 | 1083128510 | 9360 | 9360 | 9360 | 9360 | 40 |
| 397 | 20231215 | 134700 | 1082754110 | 9370 | 9350 | 9370 | 9350 | 641 |
| 398 | 20231215 | 134600 | 1076753750 | 9350 | 9370 | 9370 | 9350 | 876 |
| 399 | 20231215 | 134500 | 1068555030 | 9370 | 9370 | 9370 | 9370 | 1 |
| 400 | 20231215 | 134400 | 1068545660 | 9370 | 9370 | 9370 | 9370 | 0 |
| 401 | 20231215 | 134300 | 1068545660 | 9370 | 9380 | 9380 | 9370 | 460 |
| 402 | 20231215 | 134200 | 1064232660 | 9390 | 9390 | 9390 | 9390 | 2 |
| 403 | 20231215 | 134100 | 1064213880 | 9380 | 9380 | 9380 | 9380 | 0 |
| 404 | 20231215 | 134000 | 1064213880 | 9380 | 9380 | 9380 | 9380 | 0 |
| 405 | 20231215 | 133900 | 1064213880 | 9380 | 9380 | 9380 | 9380 | 170 |
| 406 | 20231215 | 133800 | 1062619280 | 9380 | 9390 | 9390 | 9380 | 57 |
| 407 | 20231215 | 133700 | 1062084550 | 9390 | 9400 | 9400 | 9390 | 84 |
| 408 | 20231215 | 133600 | 1061295410 | 9410 | 9410 | 9410 | 9410 | 100 |
| 409 | 20231215 | 133500 | 1060354410 | 9400 | 9400 | 9400 | 9400 | 115 |
| 410 | 20231215 | 133400 | 1059273410 | 9400 | 9410 | 9410 | 9400 | 110 |
| 411 | 20231215 | 133300 | 1058238810 | 9410 | 9400 | 9410 | 9390 | 766 |
| 412 | 20231215 | 133200 | 1051033530 | 9400 | 9380 | 9400 | 9380 | 490 |
| 413 | 20231215 | 133100 | 1046429430 | 9380 | 9400 | 9400 | 9380 | 141 |
| 414 | 20231215 | 133000 | 1045105030 | 9400 | 9390 | 9400 | 9390 | 470 |
| 415 | 20231215 | 132900 | 1040691530 | 9350 | 9340 | 9390 | 9340 | 650 |
| 416 | 20231215 | 132800 | 1034616630 | 9320 | 9300 | 9320 | 9300 | 571 |
| 417 | 20231215 | 132700 | 1029300330 | 9270 | 9270 | 9290 | 9270 | 341 |
| 418 | 20231215 | 132600 | 1026136260 | 9240 | 9260 | 9260 | 9240 | 153 |
| 419 | 20231215 | 132500 | 1024721400 | 9240 | 9260 | 9260 | 9240 | 501 |
| 420 | 20231215 | 132400 | 1020084210 | 9270 | 9270 | 9270 | 9270 | 24 |
| 421 | 20231215 | 132300 | 1019861730 | 9260 | 9260 | 9260 | 9260 | 113 |
| 422 | 20231215 | 132200 | 1018815350 | 9260 | 9260 | 9260 | 9260 | 59 |
| 423 | 20231215 | 132100 | 1018269010 | 9260 | 9270 | 9300 | 9240 | 158 |
| 424 | 20231215 | 132000 | 1016804850 | 9240 | 9260 | 9260 | 9230 | 2040 |
| 425 | 20231215 | 131900 | 997953420 | 9250 | 9270 | 9270 | 9250 | 3269 |
| 426 | 20231215 | 131800 | 967702590 | 9270 | 9310 | 9310 | 9270 | 3183 |
| 427 | 20231215 | 131700 | 938178540 | 9300 | 9300 | 9300 | 9300 | 0 |
| 428 | 20231215 | 131600 | 938178540 | 9300 | 9300 | 9300 | 9300 | 0 |
| 429 | 20231215 | 131500 | 938178540 | 9300 | 9300 | 9300 | 9300 | 5 |
| 430 | 20231215 | 131400 | 938132040 | 9300 | 9300 | 9300 | 9300 | 995 |
| 431 | 20231215 | 131300 | 928878540 | 9300 | 9300 | 9300 | 9300 | 95 |
| 432 | 20231215 | 131200 | 927995040 | 9300 | 9300 | 9300 | 9300 | 5 |
| 433 | 20231215 | 131100 | 927948540 | 9300 | 9300 | 9300 | 9300 | 1 |
| 434 | 20231215 | 131000 | 927939240 | 9300 | 9300 | 9300 | 9300 | 200 |
| 435 | 20231215 | 130900 | 926079240 | 9310 | 9320 | 9320 | 9300 | 592 |
| 436 | 20231215 | 130800 | 920571140 | 9330 | 9330 | 9330 | 9330 | 5 |
| 437 | 20231215 | 130700 | 920524490 | 9320 | 9330 | 9330 | 9320 | 226 |
| 438 | 20231215 | 130600 | 918417030 | 9340 | 9350 | 9350 | 9340 | 145 |
| 439 | 20231215 | 130500 | 917062300 | 9400 | 9400 | 9400 | 9400 | 0 |
| 440 | 20231215 | 130400 | 917062300 | 9400 | 9390 | 9400 | 9390 | 204 |
| 441 | 20231215 | 130300 | 915144720 | 9350 | 9350 | 9350 | 9350 | 4 |
| 442 | 20231215 | 130200 | 915107320 | 9350 | 9340 | 9350 | 9340 | 158 |
| 443 | 20231215 | 130100 | 913630040 | 9340 | 9340 | 9340 | 9340 | 0 |
| 444 | 20231215 | 130000 | 913630040 | 9340 | 9340 | 9340 | 9340 | 0 |
| 445 | 20231215 | 125900 | 913630040 | 9340 | 9340 | 9340 | 9340 | 5 |
| 446 | 20231215 | 125800 | 913583340 | 9340 | 9340 | 9340 | 9340 | 52 |
| 447 | 20231215 | 125700 | 913097660 | 9330 | 9330 | 9330 | 9330 | 0 |
| 448 | 20231215 | 125600 | 913097660 | 9330 | 9330 | 9330 | 9330 | 0 |
| 449 | 20231215 | 125500 | 913097660 | 9330 | 9330 | 9330 | 9330 | 1 |
| 450 | 20231215 | 125400 | 913088330 | 9350 | 9330 | 9350 | 9330 | 81 |
| 451 | 20231215 | 125300 | 912331040 | 9330 | 9330 | 9330 | 9330 | 2 |
| 452 | 20231215 | 125200 | 912312380 | 9300 | 9320 | 9320 | 9300 | 26 |
| 453 | 20231215 | 125100 | 912070340 | 9320 | 9330 | 9330 | 9320 | 39 |
| 454 | 20231215 | 125000 | 911706610 | 9330 | 9330 | 9330 | 9330 | 218 |
| 455 | 20231215 | 124900 | 909672670 | 9330 | 9330 | 9330 | 9330 | 0 |
| 456 | 20231215 | 124800 | 909672670 | 9330 | 9330 | 9330 | 9330 | 0 |
| 457 | 20231215 | 124700 | 909672670 | 9330 | 9330 | 9330 | 9330 | 0 |
| 458 | 20231215 | 124600 | 909672670 | 9330 | 9340 | 9340 | 9330 | 24 |
| 459 | 20231215 | 124500 | 909448690 | 9350 | 9370 | 9370 | 9350 | 342 |
| 460 | 20231215 | 124400 | 906248900 | 9360 | 9360 | 9360 | 9360 | 0 |
| 461 | 20231215 | 124300 | 906248900 | 9360 | 9360 | 9360 | 9360 | 11 |
| 462 | 20231215 | 124200 | 906145940 | 9360 | 9360 | 9360 | 9360 | 184 |
| 463 | 20231215 | 124100 | 904423700 | 9360 | 9360 | 9360 | 9360 | 15 |
| 464 | 20231215 | 124000 | 904283300 | 9360 | 9360 | 9360 | 9360 | 5 |
| 465 | 20231215 | 123900 | 904236500 | 9370 | 9370 | 9370 | 9370 | 5 |
| 466 | 20231215 | 123800 | 904189650 | 9360 | 9360 | 9360 | 9360 | 0 |
| 467 | 20231215 | 123700 | 904189650 | 9360 | 9360 | 9360 | 9350 | 332 |
| 468 | 20231215 | 123600 | 901083650 | 9370 | 9380 | 9380 | 9370 | 286 |
| 469 | 20231215 | 123500 | 898403570 | 9400 | 9400 | 9400 | 9400 | 180 |
| 470 | 20231215 | 123400 | 896711570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 471 | 20231215 | 123300 | 896711570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 472 | 20231215 | 123200 | 896711570 | 9400 | 9400 | 9400 | 9400 | 0 |
| 473 | 20231215 | 123100 | 896711570 | 9400 | 9400 | 9400 | 9400 | 500 |
| 474 | 20231215 | 123000 | 892011570 | 9400 | 9340 | 9400 | 9340 | 2000 |
| 475 | 20231215 | 122900 | 873307650 | 9350 | 9350 | 9350 | 9350 | 0 |
| 476 | 20231215 | 122800 | 873307650 | 9350 | 9350 | 9350 | 9350 | 0 |
| 477 | 20231215 | 122700 | 873307650 | 9350 | 9350 | 9350 | 9350 | 2 |
| 478 | 20231215 | 122600 | 873288950 | 9300 | 9350 | 9350 | 9300 | 1556 |
| 479 | 20231215 | 122500 | 858788560 | 9350 | 9350 | 9350 | 9350 | 1000 |
| 480 | 20231215 | 122400 | 849438560 | 9350 | 9370 | 9370 | 9350 | 2400 |
| 481 | 20231215 | 122300 | 826996960 | 9360 | 9380 | 9380 | 9360 | 500 |
| 482 | 20231215 | 122200 | 822314170 | 9390 | 9390 | 9390 | 9390 | 0 |
| 483 | 20231215 | 122100 | 822314170 | 9390 | 9390 | 9390 | 9390 | 3 |
| 484 | 20231215 | 122000 | 822286000 | 9390 | 9380 | 9390 | 9380 | 15 |
| 485 | 20231215 | 121900 | 822145200 | 9380 | 9370 | 9380 | 9370 | 12 |
| 486 | 20231215 | 121800 | 822032650 | 9380 | 9380 | 9380 | 9380 | 70 |
| 487 | 20231215 | 121700 | 821376050 | 9380 | 9380 | 9380 | 9380 | 0 |
| 488 | 20231215 | 121600 | 821376050 | 9380 | 9380 | 9380 | 9380 | 0 |
| 489 | 20231215 | 121500 | 821376050 | 9380 | 9380 | 9380 | 9380 | 0 |
| 490 | 20231215 | 121400 | 821376050 | 9380 | 9380 | 9380 | 9380 | 10 |
| 491 | 20231215 | 121300 | 821282250 | 9370 | 9370 | 9370 | 9370 | 337 |
| 492 | 20231215 | 121200 | 818124560 | 9360 | 9370 | 9370 | 9360 | 524 |
| 493 | 20231215 | 121100 | 813219600 | 9370 | 9380 | 9380 | 9370 | 200 |
| 494 | 20231215 | 121000 | 811344840 | 9380 | 9390 | 9390 | 9380 | 154 |
| 495 | 20231215 | 120900 | 809899060 | 9400 | 9410 | 9410 | 9400 | 176 |
| 496 | 20231215 | 120800 | 808243100 | 9410 | 9400 | 9410 | 9400 | 50 |
| 497 | 20231215 | 120700 | 807773090 | 9400 | 9410 | 9410 | 9400 | 1368 |
| 498 | 20231215 | 120600 | 794910910 | 9420 | 9420 | 9420 | 9420 | 518 |
| 499 | 20231215 | 120500 | 790031350 | 9420 | 9420 | 9420 | 9420 | 50 |
| 500 | 20231215 | 120400 | 789560350 | 9450 | 9450 | 9450 | 9450 | 2 |
| 501 | 20231215 | 120300 | 789541450 | 9420 | 9420 | 9420 | 9420 | 1 |
| 502 | 20231215 | 120200 | 789532030 | 9430 | 9430 | 9430 | 9430 | 0 |
| 503 | 20231215 | 120100 | 789532030 | 9430 | 9430 | 9430 | 9430 | 183 |
| 504 | 20231215 | 120000 | 787806340 | 9440 | 9440 | 9440 | 9440 | 0 |
| 505 | 20231215 | 115900 | 787806340 | 9440 | 9450 | 9450 | 9440 | 332 |
| 506 | 20231215 | 115800 | 784670990 | 9450 | 9460 | 9460 | 9450 | 110 |
| 507 | 20231215 | 115700 | 783630560 | 9460 | 9460 | 9460 | 9460 | 54 |
| 508 | 20231215 | 115600 | 783119720 | 9460 | 9460 | 9460 | 9460 | 15 |
| 509 | 20231215 | 115500 | 782977820 | 9450 | 9450 | 9450 | 9450 | 17 |
| 510 | 20231215 | 115400 | 782817170 | 9450 | 9450 | 9450 | 9450 | 1 |
| 511 | 20231215 | 115300 | 782807720 | 9490 | 9490 | 9490 | 9490 | 200 |
| 512 | 20231215 | 115200 | 780909720 | 9490 | 9490 | 9490 | 9490 | 0 |
| 513 | 20231215 | 115100 | 780909720 | 9490 | 9490 | 9490 | 9490 | 0 |
| 514 | 20231215 | 115000 | 780909720 | 9490 | 9490 | 9490 | 9490 | 0 |
| 515 | 20231215 | 114900 | 780909720 | 9490 | 9490 | 9490 | 9490 | 0 |
| 516 | 20231215 | 114800 | 780909720 | 9490 | 9470 | 9490 | 9460 | 1090 |
| 517 | 20231215 | 114700 | 770588410 | 9500 | 9470 | 9500 | 9470 | 2 |
| 518 | 20231215 | 114600 | 770569440 | 9500 | 9500 | 9500 | 9500 | 1 |
| 519 | 20231215 | 114500 | 770559940 | 9490 | 9490 | 9490 | 9490 | 8 |
| 520 | 20231215 | 114400 | 770484020 | 9490 | 9450 | 9490 | 9450 | 6679 |
| 521 | 20231215 | 114300 | 707232890 | 9450 | 9430 | 9460 | 9420 | 331 |
| 522 | 20231215 | 114200 | 704104200 | 9420 | 9390 | 9420 | 9390 | 890 |
| 523 | 20231215 | 114100 | 695726000 | 9350 | 9340 | 9350 | 9340 | 287 |
| 524 | 20231215 | 114000 | 693044360 | 9340 | 9340 | 9340 | 9340 | 122 |
| 525 | 20231215 | 113900 | 691904880 | 9340 | 9380 | 9380 | 9340 | 894 |
| 526 | 20231215 | 113800 | 683543460 | 9380 | 9390 | 9390 | 9380 | 130 |
| 527 | 20231215 | 113700 | 682324030 | 9390 | 9380 | 9390 | 9380 | 41 |
| 528 | 20231215 | 113600 | 681939350 | 9390 | 9390 | 9390 | 9390 | 50 |
| 529 | 20231215 | 113500 | 681469850 | 9390 | 9390 | 9390 | 9390 | 42 |
| 530 | 20231215 | 113400 | 681075470 | 9390 | 9390 | 9390 | 9390 | 50 |
| 531 | 20231215 | 113300 | 680605970 | 9390 | 9380 | 9390 | 9380 | 116 |
| 532 | 20231215 | 113200 | 679516840 | 9380 | 9380 | 9380 | 9380 | 0 |
| 533 | 20231215 | 113100 | 679516840 | 9380 | 9400 | 9400 | 9380 | 175 |
| 534 | 20231215 | 113000 | 677873920 | 9400 | 9400 | 9400 | 9400 | 0 |
| 535 | 20231215 | 112900 | 677873920 | 9400 | 9400 | 9400 | 9400 | 0 |
| 536 | 20231215 | 112800 | 677873920 | 9400 | 9400 | 9400 | 9400 | 147 |
| 537 | 20231215 | 112700 | 676492120 | 9400 | 9410 | 9410 | 9400 | 1778 |
| 538 | 20231215 | 112600 | 659775030 | 9410 | 9410 | 9410 | 9410 | 0 |
| 539 | 20231215 | 112500 | 659775030 | 9410 | 9410 | 9410 | 9410 | 50 |
| 540 | 20231215 | 112400 | 659304530 | 9430 | 9430 | 9430 | 9430 | 0 |
| 541 | 20231215 | 112300 | 659304530 | 9430 | 9430 | 9430 | 9430 | 33 |
| 542 | 20231215 | 112200 | 658993340 | 9430 | 9430 | 9430 | 9430 | 19 |
| 543 | 20231215 | 112100 | 658814170 | 9430 | 9430 | 9430 | 9430 | 16 |
| 544 | 20231215 | 112000 | 658663290 | 9430 | 9430 | 9430 | 9430 | 11 |
| 545 | 20231215 | 111900 | 658559560 | 9430 | 9430 | 9430 | 9430 | 92 |
| 546 | 20231215 | 111800 | 657692000 | 9420 | 9420 | 9420 | 9420 | 0 |
| 547 | 20231215 | 111700 | 657692000 | 9420 | 9410 | 9420 | 9410 | 150 |
| 548 | 20231215 | 111600 | 656280000 | 9410 | 9420 | 9420 | 9410 | 1020 |
| 549 | 20231215 | 111500 | 646679480 | 9430 | 9430 | 9430 | 9430 | 326 |
| 550 | 20231215 | 111400 | 643605300 | 9440 | 9440 | 9440 | 9440 | 0 |
| 551 | 20231215 | 111300 | 643605300 | 9440 | 9440 | 9440 | 9440 | 0 |
| 552 | 20231215 | 111200 | 643605300 | 9440 | 9440 | 9440 | 9440 | 1012 |
| 553 | 20231215 | 111100 | 634052020 | 9440 | 9440 | 9440 | 9440 | 30 |
| 554 | 20231215 | 111000 | 633768820 | 9460 | 9470 | 9470 | 9460 | 233 |
| 555 | 20231215 | 110900 | 631564420 | 9460 | 9460 | 9460 | 9460 | 10 |
| 556 | 20231215 | 110800 | 631469820 | 9460 | 9460 | 9460 | 9460 | 4 |
| 557 | 20231215 | 110700 | 631431980 | 9430 | 9430 | 9430 | 9430 | 15 |
| 558 | 20231215 | 110600 | 631290530 | 9430 | 9440 | 9440 | 9430 | 253 |
| 559 | 20231215 | 110500 | 628903440 | 9460 | 9460 | 9460 | 9460 | 0 |
| 560 | 20231215 | 110400 | 628903440 | 9460 | 9450 | 9460 | 9450 | 210 |
| 561 | 20231215 | 110300 | 626917850 | 9400 | 9400 | 9400 | 9400 | 0 |
| 562 | 20231215 | 110200 | 626917850 | 9400 | 9440 | 9440 | 9400 | 466 |
| 563 | 20231215 | 110100 | 622527340 | 9460 | 9450 | 9460 | 9450 | 11 |
| 564 | 20231215 | 110000 | 622423380 | 9450 | 9450 | 9450 | 9450 | 10 |
| 565 | 20231215 | 105900 | 622328880 | 9450 | 9450 | 9450 | 9450 | 469 |
| 566 | 20231215 | 105800 | 617896830 | 9450 | 9440 | 9450 | 9430 | 415 |
| 567 | 20231215 | 105700 | 613979230 | 9450 | 9450 | 9450 | 9450 | 472 |
| 568 | 20231215 | 105600 | 609518830 | 9450 | 9410 | 9450 | 9410 | 600 |
| 569 | 20231215 | 105500 | 603858830 | 9380 | 9360 | 9380 | 9360 | 478 |
| 570 | 20231215 | 105400 | 599380310 | 9350 | 9350 | 9350 | 9350 | 15 |
| 571 | 20231215 | 105300 | 599240060 | 9350 | 9390 | 9390 | 9350 | 1316 |
| 572 | 20231215 | 105200 | 586909860 | 9390 | 9410 | 9410 | 9390 | 721 |
| 573 | 20231215 | 105100 | 580128270 | 9410 | 9410 | 9410 | 9410 | 0 |
| 574 | 20231215 | 105000 | 580128270 | 9410 | 9410 | 9410 | 9410 | 0 |
| 575 | 20231215 | 104900 | 580128270 | 9410 | 9410 | 9410 | 9410 | 30 |
| 576 | 20231215 | 104800 | 579845970 | 9410 | 9410 | 9410 | 9410 | 0 |
| 577 | 20231215 | 104700 | 579845970 | 9410 | 9410 | 9410 | 9410 | 0 |
| 578 | 20231215 | 104600 | 579845970 | 9410 | 9410 | 9410 | 9410 | 70 |
| 579 | 20231215 | 104500 | 579187270 | 9420 | 9460 | 9460 | 9420 | 1048 |
| 580 | 20231215 | 104400 | 569289280 | 9480 | 9460 | 9480 | 9460 | 462 |
| 581 | 20231215 | 104300 | 564911750 | 9470 | 9470 | 9470 | 9460 | 104 |
| 582 | 20231215 | 104200 | 563926880 | 9470 | 9470 | 9470 | 9460 | 150 |
| 583 | 20231215 | 104100 | 562506880 | 9460 | 9480 | 9480 | 9460 | 140 |
| 584 | 20231215 | 104000 | 561181680 | 9460 | 9460 | 9460 | 9460 | 0 |
| 585 | 20231215 | 103900 | 561181680 | 9460 | 9430 | 9460 | 9430 | 775 |
| 586 | 20231215 | 103800 | 553856410 | 9400 | 9370 | 9400 | 9370 | 495 |
| 587 | 20231215 | 103700 | 549208610 | 9330 | 9330 | 9330 | 9330 | 854 |
| 588 | 20231215 | 103600 | 541240790 | 9330 | 9350 | 9350 | 9320 | 1287 |
| 589 | 20231215 | 103500 | 529220630 | 9360 | 9360 | 9360 | 9360 | 9 |
| 590 | 20231215 | 103400 | 529136390 | 9360 | 9370 | 9370 | 9350 | 544 |
| 591 | 20231215 | 103300 | 524044420 | 9380 | 9380 | 9380 | 9380 | 159 |
| 592 | 20231215 | 103200 | 522553000 | 9360 | 9370 | 9370 | 9360 | 158 |
| 593 | 20231215 | 103100 | 521074040 | 9360 | 9360 | 9360 | 9360 | 92 |
| 594 | 20231215 | 103000 | 520212920 | 9360 | 9380 | 9380 | 9360 | 401 |
| 595 | 20231215 | 102900 | 516453460 | 9370 | 9400 | 9400 | 9370 | 283 |
| 596 | 20231215 | 102800 | 513797730 | 9400 | 9400 | 9400 | 9400 | 106 |
| 597 | 20231215 | 102700 | 512801330 | 9400 | 9400 | 9400 | 9400 | 2 |
| 598 | 20231215 | 102600 | 512782530 | 9400 | 9420 | 9420 | 9400 | 310 |
| 599 | 20231215 | 102500 | 509867230 | 9420 | 9430 | 9430 | 9420 | 198 |
| 600 | 20231215 | 102400 | 508001460 | 9430 | 9450 | 9450 | 9430 | 143 |
| 601 | 20231215 | 102300 | 506651380 | 9450 | 9470 | 9470 | 9450 | 83 |
| 602 | 20231215 | 102200 | 505866870 | 9470 | 9450 | 9480 | 9450 | 113 |
| 603 | 20231215 | 102100 | 504798770 | 9450 | 9460 | 9460 | 9450 | 100 |
| 604 | 20231215 | 102000 | 503853120 | 9460 | 9500 | 9500 | 9460 | 612 |
| 605 | 20231215 | 101900 | 498050430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 606 | 20231215 | 101800 | 498050430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 607 | 20231215 | 101700 | 498050430 | 9500 | 9500 | 9500 | 9500 | 0 |
| 608 | 20231215 | 101600 | 498050430 | 9500 | 9490 | 9500 | 9490 | 183 |
| 609 | 20231215 | 101500 | 496312020 | 9500 | 9530 | 9530 | 9500 | 392 |
| 610 | 20231215 | 101400 | 492582670 | 9510 | 9510 | 9510 | 9510 | 0 |
| 611 | 20231215 | 101300 | 492582670 | 9510 | 9510 | 9510 | 9510 | 19 |
| 612 | 20231215 | 101200 | 492401980 | 9510 | 9510 | 9510 | 9510 | 43 |
| 613 | 20231215 | 101100 | 491993050 | 9510 | 9530 | 9530 | 9510 | 71 |
| 614 | 20231215 | 101000 | 491317160 | 9540 | 9540 | 9540 | 9540 | 10 |
| 615 | 20231215 | 100900 | 491221760 | 9540 | 9540 | 9540 | 9540 | 22 |
| 616 | 20231215 | 100800 | 491011880 | 9540 | 9510 | 9540 | 9510 | 10 |
| 617 | 20231215 | 100700 | 490916750 | 9510 | 9540 | 9540 | 9510 | 155 |
| 618 | 20231215 | 100600 | 489438920 | 9540 | 9540 | 9540 | 9540 | 0 |
| 619 | 20231215 | 100500 | 489438920 | 9540 | 9540 | 9540 | 9540 | 50 |
| 620 | 20231215 | 100400 | 488961920 | 9480 | 9540 | 9580 | 9480 | 1401 |
| 621 | 20231215 | 100300 | 475583700 | 9540 | 9490 | 9540 | 9490 | 1153 |
| 622 | 20231215 | 100200 | 464596560 | 9490 | 9490 | 9490 | 9490 | 4 |
| 623 | 20231215 | 100100 | 464558600 | 9500 | 9500 | 9500 | 9500 | 1 |
| 624 | 20231215 | 100000 | 464549100 | 9470 | 9430 | 9500 | 9430 | 2989 |
| 625 | 20231215 | 095900 | 436309170 | 9430 | 9390 | 9430 | 9370 | 685 |
| 626 | 20231215 | 095800 | 429873180 | 9380 | 9390 | 9390 | 9380 | 237 |
| 627 | 20231215 | 095700 | 427649520 | 9410 | 9430 | 9430 | 9410 | 189 |
| 628 | 20231215 | 095600 | 425870790 | 9430 | 9410 | 9430 | 9410 | 624 |
| 629 | 20231215 | 095500 | 419988790 | 9420 | 9400 | 9420 | 9400 | 507 |
| 630 | 20231215 | 095400 | 415218550 | 9410 | 9420 | 9430 | 9350 | 1024 |
| 631 | 20231215 | 095300 | 405618490 | 9430 | 9300 | 9430 | 9300 | 1537 |
| 632 | 20231215 | 095200 | 391246080 | 9320 | 9310 | 9320 | 9250 | 1297 |
| 633 | 20231215 | 095100 | 379187000 | 9320 | 9270 | 9320 | 9210 | 2167 |
| 634 | 20231215 | 095000 | 359089070 | 9270 | 9350 | 9350 | 9250 | 5330 |
| 635 | 20231215 | 094900 | 309420150 | 9350 | 9360 | 9380 | 9350 | 238 |
| 636 | 20231215 | 094800 | 307190320 | 9400 | 9430 | 9430 | 9350 | 2850 |
| 637 | 20231215 | 094700 | 280449380 | 9430 | 9510 | 9510 | 9400 | 3168 |
| 638 | 20231215 | 094600 | 250407220 | 9520 | 9560 | 9560 | 9520 | 996 |
| 639 | 20231215 | 094500 | 240916220 | 9580 | 9580 | 9580 | 9550 | 1441 |
| 640 | 20231215 | 094400 | 227140610 | 9580 | 9600 | 9600 | 9580 | 1024 |
| 641 | 20231215 | 094300 | 217323080 | 9610 | 9650 | 9650 | 9610 | 371 |
| 642 | 20231215 | 094200 | 213757100 | 9610 | 9610 | 9610 | 9610 | 50 |
| 643 | 20231215 | 094100 | 213276600 | 9650 | 9620 | 9650 | 9610 | 103 |
| 644 | 20231215 | 094000 | 212285940 | 9650 | 9610 | 9650 | 9610 | 59 |
| 645 | 20231215 | 093900 | 211718870 | 9610 | 9720 | 9720 | 9600 | 4171 |
| 646 | 20231215 | 093800 | 171582510 | 9720 | 9720 | 9720 | 9720 | 2 |
| 647 | 20231215 | 093700 | 171563070 | 9720 | 9720 | 9720 | 9720 | 1 |
| 648 | 20231215 | 093600 | 171553350 | 9750 | 9640 | 9750 | 9630 | 367 |
| 649 | 20231215 | 093500 | 168010850 | 9670 | 9650 | 9670 | 9650 | 101 |
| 650 | 20231215 | 093400 | 167036180 | 9650 | 9670 | 9670 | 9640 | 411 |
| 651 | 20231215 | 093300 | 163068120 | 9680 | 9760 | 9760 | 9680 | 905 |
| 652 | 20231215 | 093200 | 154289300 | 9740 | 9790 | 9790 | 9740 | 1779 |
| 653 | 20231215 | 093100 | 136906780 | 9850 | 9760 | 9850 | 9760 | 1448 |
| 654 | 20231215 | 093000 | 122725830 | 9760 | 9740 | 9760 | 9740 | 360 |
| 655 | 20231215 | 092900 | 119215370 | 9760 | 9700 | 9760 | 9700 | 2321 |
| 656 | 20231215 | 092800 | 96698570 | 9700 | 9700 | 9700 | 9700 | 504 |
| 657 | 20231215 | 092700 | 91809770 | 9700 | 9700 | 9700 | 9690 | 6 |
| 658 | 20231215 | 092600 | 91751590 | 9700 | 9700 | 9700 | 9700 | 0 |
| 659 | 20231215 | 092500 | 91751590 | 9700 | 9710 | 9710 | 9700 | 104 |
| 660 | 20231215 | 092400 | 90742640 | 9710 | 9710 | 9710 | 9710 | 0 |
| 661 | 20231215 | 092300 | 90742640 | 9710 | 9710 | 9710 | 9710 | 11 |
| 662 | 20231215 | 092200 | 90635830 | 9740 | 9690 | 9760 | 9690 | 673 |
| 663 | 20231215 | 092100 | 84093800 | 9680 | 9630 | 9680 | 9630 | 2484 |
| 664 | 20231215 | 092000 | 60126630 | 9630 | 9630 | 9630 | 9630 | 104 |
| 665 | 20231215 | 091900 | 59125110 | 9630 | 9660 | 9660 | 9630 | 224 |
| 666 | 20231215 | 091800 | 56963420 | 9690 | 9690 | 9690 | 9690 | 37 |
| 667 | 20231215 | 091700 | 56604890 | 9690 | 9680 | 9690 | 9680 | 228 |
| 668 | 20231215 | 091600 | 54395840 | 9620 | 9620 | 9620 | 9620 | 0 |
| 669 | 20231215 | 091500 | 54395840 | 9620 | 9620 | 9620 | 9620 | 305 |
| 670 | 20231215 | 091400 | 51461740 | 9620 | 9620 | 9620 | 9620 | 1 |
| 671 | 20231215 | 091300 | 51452120 | 9620 | 9620 | 9620 | 9620 | 3 |
| 672 | 20231215 | 091200 | 51423260 | 9620 | 9620 | 9680 | 9620 | 307 |
| 673 | 20231215 | 091100 | 48466620 | 9620 | 9620 | 9620 | 9620 | 2 |
| 674 | 20231215 | 091000 | 48447380 | 9640 | 9640 | 9640 | 9640 | 100 |
| 675 | 20231215 | 090900 | 47483380 | 9680 | 9720 | 9720 | 9680 | 796 |
| 676 | 20231215 | 090800 | 39775160 | 9720 | 9720 | 9720 | 9720 | 0 |
| 677 | 20231215 | 090700 | 39775160 | 9720 | 9750 | 9750 | 9700 | 2210 |
| 678 | 20231215 | 090600 | 18332490 | 9700 | 9800 | 9800 | 9700 | 503 |
| 679 | 20231215 | 090500 | 13427000 | 9880 | 9870 | 9880 | 9870 | 261 |
| 680 | 20231215 | 090400 | 10849110 | 9880 | 9790 | 9880 | 9780 | 305 |
| 681 | 20231215 | 090300 | 7865360 | 9780 | 9780 | 9780 | 9780 | 0 |
| 682 | 20231215 | 090200 | 7865360 | 9780 | 9780 | 9780 | 9780 | 281 |
| 683 | 20231215 | 090100 | 5117180 | 9680 | 9680 | 9680 | 9680 | 56 |
| 684 | 20231215 | 090000 | 4575100 | 9680 | 9680 | 9700 | 9680 | 472 |