33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 201900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 3 | 20231221 | 201800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 4 | 20231221 | 201700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 5 | 20231221 | 201600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 6 | 20231221 | 201500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 7 | 20231221 | 201400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 8 | 20231221 | 201300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 9 | 20231221 | 201200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 10 | 20231221 | 201100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 11 | 20231221 | 201000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 12 | 20231221 | 200900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 13 | 20231221 | 200800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 14 | 20231221 | 200700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 15 | 20231221 | 200600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 16 | 20231221 | 200500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 17 | 20231221 | 200400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 18 | 20231221 | 200300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 19 | 20231221 | 200200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 20 | 20231221 | 200100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 21 | 20231221 | 200000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 22 | 20231221 | 195900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 23 | 20231221 | 195800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 24 | 20231221 | 195700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 25 | 20231221 | 195600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 26 | 20231221 | 195500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 27 | 20231221 | 195400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 28 | 20231221 | 195300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 29 | 20231221 | 195200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 30 | 20231221 | 195100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 31 | 20231221 | 195000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 32 | 20231221 | 194900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 33 | 20231221 | 194800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 34 | 20231221 | 194700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 35 | 20231221 | 194600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 36 | 20231221 | 194500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 37 | 20231221 | 194400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 38 | 20231221 | 194300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 39 | 20231221 | 194200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 40 | 20231221 | 194100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 41 | 20231221 | 194000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 42 | 20231221 | 193900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 43 | 20231221 | 193800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 44 | 20231221 | 193700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 45 | 20231221 | 193600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 46 | 20231221 | 193500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 47 | 20231221 | 193400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 48 | 20231221 | 193300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 49 | 20231221 | 193200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 50 | 20231221 | 193100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 51 | 20231221 | 193000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 52 | 20231221 | 192900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 53 | 20231221 | 192800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 54 | 20231221 | 192700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 55 | 20231221 | 192600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 56 | 20231221 | 192500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 57 | 20231221 | 192400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 58 | 20231221 | 192300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 59 | 20231221 | 192200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 60 | 20231221 | 192100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 61 | 20231221 | 192000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 62 | 20231221 | 191900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 63 | 20231221 | 191800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 64 | 20231221 | 191700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 65 | 20231221 | 191600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 66 | 20231221 | 191500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 67 | 20231221 | 191400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 68 | 20231221 | 191300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 69 | 20231221 | 191200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 70 | 20231221 | 191100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 71 | 20231221 | 191000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 72 | 20231221 | 190900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 73 | 20231221 | 190800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 74 | 20231221 | 190700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 75 | 20231221 | 190600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 76 | 20231221 | 190500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 77 | 20231221 | 190400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 78 | 20231221 | 190300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 79 | 20231221 | 190200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 80 | 20231221 | 190100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 81 | 20231221 | 190000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 82 | 20231221 | 185900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 83 | 20231221 | 185800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 84 | 20231221 | 185700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 85 | 20231221 | 185600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 86 | 20231221 | 185500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 87 | 20231221 | 185400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 88 | 20231221 | 185300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 89 | 20231221 | 185200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 90 | 20231221 | 185100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 91 | 20231221 | 185000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 92 | 20231221 | 184900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 93 | 20231221 | 184800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 94 | 20231221 | 184700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 95 | 20231221 | 184600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 96 | 20231221 | 184500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 97 | 20231221 | 184400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 98 | 20231221 | 184300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 99 | 20231221 | 184200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 100 | 20231221 | 184100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 101 | 20231221 | 184000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 102 | 20231221 | 183900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 103 | 20231221 | 183800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 104 | 20231221 | 183700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 105 | 20231221 | 183600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 106 | 20231221 | 183500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 107 | 20231221 | 183400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 108 | 20231221 | 183300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 109 | 20231221 | 183200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 110 | 20231221 | 183100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 111 | 20231221 | 183000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 112 | 20231221 | 182900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 113 | 20231221 | 182800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 114 | 20231221 | 182700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 115 | 20231221 | 182600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 116 | 20231221 | 182500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 117 | 20231221 | 182400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 118 | 20231221 | 182300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 119 | 20231221 | 182200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 120 | 20231221 | 182100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 121 | 20231221 | 182000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 122 | 20231221 | 181900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 123 | 20231221 | 181800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 124 | 20231221 | 181700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 125 | 20231221 | 181600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 126 | 20231221 | 181500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 127 | 20231221 | 181400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 128 | 20231221 | 181300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 129 | 20231221 | 181200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 130 | 20231221 | 181100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 131 | 20231221 | 181000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 132 | 20231221 | 180900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 133 | 20231221 | 180800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 134 | 20231221 | 180700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 135 | 20231221 | 180600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 136 | 20231221 | 180500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 137 | 20231221 | 180400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 138 | 20231221 | 180300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 139 | 20231221 | 180200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 140 | 20231221 | 180100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 141 | 20231221 | 180000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 142 | 20231221 | 175900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 143 | 20231221 | 175800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 144 | 20231221 | 175700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 145 | 20231221 | 175600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 146 | 20231221 | 175500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 147 | 20231221 | 175400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 148 | 20231221 | 175300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 149 | 20231221 | 175200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 150 | 20231221 | 175100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 151 | 20231221 | 175000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 152 | 20231221 | 174900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 153 | 20231221 | 174800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 154 | 20231221 | 174700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 155 | 20231221 | 174600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 156 | 20231221 | 174500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 157 | 20231221 | 174400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 158 | 20231221 | 174300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 159 | 20231221 | 174200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 160 | 20231221 | 174100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 161 | 20231221 | 174000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 162 | 20231221 | 173900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 163 | 20231221 | 173800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 164 | 20231221 | 173700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 165 | 20231221 | 173600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 166 | 20231221 | 173500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 167 | 20231221 | 173400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 168 | 20231221 | 173300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 169 | 20231221 | 173200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 170 | 20231221 | 173100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 171 | 20231221 | 173000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 172 | 20231221 | 172900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 173 | 20231221 | 172800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 174 | 20231221 | 172700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 175 | 20231221 | 172600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 176 | 20231221 | 172500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 177 | 20231221 | 172400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 178 | 20231221 | 172300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 179 | 20231221 | 172200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 180 | 20231221 | 172100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 181 | 20231221 | 172000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 182 | 20231221 | 171900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 183 | 20231221 | 171800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 184 | 20231221 | 171700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 185 | 20231221 | 171600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 186 | 20231221 | 171500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 187 | 20231221 | 171400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 188 | 20231221 | 171300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 189 | 20231221 | 171200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 190 | 20231221 | 171100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 191 | 20231221 | 171000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 192 | 20231221 | 170900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 193 | 20231221 | 170800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 194 | 20231221 | 170700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 195 | 20231221 | 170600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 196 | 20231221 | 170500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 197 | 20231221 | 170400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 198 | 20231221 | 170300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 199 | 20231221 | 170200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 200 | 20231221 | 170100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 201 | 20231221 | 170000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 202 | 20231221 | 165900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 203 | 20231221 | 165800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 204 | 20231221 | 165700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 205 | 20231221 | 165600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 206 | 20231221 | 165500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 207 | 20231221 | 165400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 208 | 20231221 | 165300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 209 | 20231221 | 165200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 210 | 20231221 | 165100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 211 | 20231221 | 165000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 212 | 20231221 | 164900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 213 | 20231221 | 164800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 214 | 20231221 | 164700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 215 | 20231221 | 164600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 216 | 20231221 | 164500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 217 | 20231221 | 164400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 218 | 20231221 | 164300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 219 | 20231221 | 164200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 220 | 20231221 | 164100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 221 | 20231221 | 164000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 222 | 20231221 | 163900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 223 | 20231221 | 163800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 224 | 20231221 | 163700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 225 | 20231221 | 163600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 226 | 20231221 | 163500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 227 | 20231221 | 163400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 228 | 20231221 | 163300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 229 | 20231221 | 163200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 230 | 20231221 | 163100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 231 | 20231221 | 163000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 232 | 20231221 | 162900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 233 | 20231221 | 162800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 234 | 20231221 | 162700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 235 | 20231221 | 162600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 236 | 20231221 | 162500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 237 | 20231221 | 162400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 238 | 20231221 | 162300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 239 | 20231221 | 162200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 240 | 20231221 | 162100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 241 | 20231221 | 162000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 242 | 20231221 | 161900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 243 | 20231221 | 161800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 244 | 20231221 | 161700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 245 | 20231221 | 161600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 246 | 20231221 | 161500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 247 | 20231221 | 161400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 248 | 20231221 | 161300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 249 | 20231221 | 161200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 250 | 20231221 | 161100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 251 | 20231221 | 161000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 252 | 20231221 | 160900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 253 | 20231221 | 160800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 254 | 20231221 | 160700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 255 | 20231221 | 160600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 256 | 20231221 | 160500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 257 | 20231221 | 160400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 258 | 20231221 | 160300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 259 | 20231221 | 160200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 260 | 20231221 | 160100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 261 | 20231221 | 160000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 262 | 20231221 | 155900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 263 | 20231221 | 155800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 264 | 20231221 | 155700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 265 | 20231221 | 155600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 266 | 20231221 | 155500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 267 | 20231221 | 155400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 268 | 20231221 | 155300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 269 | 20231221 | 155200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 270 | 20231221 | 155100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 271 | 20231221 | 155000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 272 | 20231221 | 154900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 273 | 20231221 | 154800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 274 | 20231221 | 154700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 275 | 20231221 | 154600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 276 | 20231221 | 154500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 277 | 20231221 | 154400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 278 | 20231221 | 154300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 279 | 20231221 | 154200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 280 | 20231221 | 154100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 281 | 20231221 | 154000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 282 | 20231221 | 153900 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 283 | 20231221 | 153800 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 284 | 20231221 | 153700 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 285 | 20231221 | 153600 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 286 | 20231221 | 153500 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 287 | 20231221 | 153400 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 288 | 20231221 | 153300 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 289 | 20231221 | 153200 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 290 | 20231221 | 153100 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 0 |
| 291 | 20231221 | 153000 | 1438408860 | 4610 | 4610 | 4610 | 4610 | 1905 |
| 292 | 20231221 | 152900 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 293 | 20231221 | 152800 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 294 | 20231221 | 152700 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 295 | 20231221 | 152600 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 296 | 20231221 | 152500 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 297 | 20231221 | 152400 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 298 | 20231221 | 152300 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 299 | 20231221 | 152200 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 300 | 20231221 | 152100 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 301 | 20231221 | 152000 | 1429626810 | 4610 | 4610 | 4610 | 4610 | 0 |
| 302 | 20231221 | 151900 | 1429626810 | 4610 | 4610 | 4610 | 4605 | 1450 |
| 303 | 20231221 | 151800 | 1422942410 | 4600 | 4615 | 4615 | 4600 | 211 |
| 304 | 20231221 | 151700 | 1421970710 | 4630 | 4620 | 4630 | 4620 | 200 |
| 305 | 20231221 | 151600 | 1421045915 | 4600 | 4610 | 4610 | 4600 | 871 |
| 306 | 20231221 | 151500 | 1417038575 | 4620 | 4615 | 4620 | 4615 | 147 |
| 307 | 20231221 | 151400 | 1416360120 | 4620 | 4625 | 4625 | 4620 | 17 |
| 308 | 20231221 | 151300 | 1416281525 | 4625 | 4610 | 4625 | 4610 | 989 |
| 309 | 20231221 | 151200 | 1411721895 | 4615 | 4615 | 4645 | 4615 | 401 |
| 310 | 20231221 | 151100 | 1409871130 | 4615 | 4645 | 4645 | 4615 | 21 |
| 311 | 20231221 | 151000 | 1409773915 | 4610 | 4645 | 4645 | 4610 | 2316 |
| 312 | 20231221 | 150900 | 1399022740 | 4650 | 4650 | 4650 | 4650 | 2061 |
| 313 | 20231221 | 150800 | 1389439090 | 4650 | 4650 | 4650 | 4650 | 414 |
| 314 | 20231221 | 150700 | 1387513990 | 4655 | 4655 | 4670 | 4655 | 3054 |
| 315 | 20231221 | 150600 | 1373289510 | 4670 | 4675 | 4675 | 4670 | 1477 |
| 316 | 20231221 | 150500 | 1366387190 | 4680 | 4680 | 4690 | 4680 | 623 |
| 317 | 20231221 | 150400 | 1363471530 | 4690 | 4670 | 4690 | 4670 | 1156 |
| 318 | 20231221 | 150300 | 1358061950 | 4675 | 4615 | 4675 | 4615 | 4702 |
| 319 | 20231221 | 150200 | 1336166715 | 4620 | 4585 | 4620 | 4585 | 11009 |
| 320 | 20231221 | 150100 | 1285464990 | 4585 | 4585 | 4600 | 4585 | 63 |
| 321 | 20231221 | 150000 | 1285176105 | 4585 | 4590 | 4600 | 4585 | 463 |
| 322 | 20231221 | 145900 | 1283051790 | 4590 | 4600 | 4600 | 4590 | 3432 |
| 323 | 20231221 | 145800 | 1267296580 | 4600 | 4600 | 4600 | 4590 | 603 |
| 324 | 20231221 | 145700 | 1264522850 | 4600 | 4605 | 4605 | 4600 | 411 |
| 325 | 20231221 | 145600 | 1262632200 | 4600 | 4600 | 4600 | 4600 | 2449 |
| 326 | 20231221 | 145500 | 1251366800 | 4600 | 4600 | 4610 | 4600 | 29 |
| 327 | 20231221 | 145400 | 1251233355 | 4600 | 4600 | 4610 | 4600 | 29 |
| 328 | 20231221 | 145300 | 1251099945 | 4600 | 4600 | 4610 | 4600 | 167 |
| 329 | 20231221 | 145200 | 1250330545 | 4600 | 4600 | 4610 | 4600 | 228 |
| 330 | 20231221 | 145100 | 1249279745 | 4600 | 4600 | 4600 | 4600 | 354 |
| 331 | 20231221 | 145000 | 1247651345 | 4590 | 4610 | 4610 | 4590 | 2264 |
| 332 | 20231221 | 144900 | 1237247525 | 4600 | 4600 | 4600 | 4600 | 82 |
| 333 | 20231221 | 144800 | 1236870325 | 4600 | 4605 | 4610 | 4600 | 193 |
| 334 | 20231221 | 144700 | 1235980865 | 4610 | 4600 | 4610 | 4600 | 1553 |
| 335 | 20231221 | 144600 | 1228830365 | 4600 | 4600 | 4600 | 4600 | 56 |
| 336 | 20231221 | 144500 | 1228572765 | 4600 | 4600 | 4600 | 4600 | 286 |
| 337 | 20231221 | 144400 | 1227257165 | 4595 | 4605 | 4605 | 4595 | 174 |
| 338 | 20231221 | 144300 | 1226456635 | 4605 | 4605 | 4605 | 4590 | 3452 |
| 339 | 20231221 | 144200 | 1210573105 | 4605 | 4610 | 4610 | 4605 | 414 |
| 340 | 20231221 | 144100 | 1208665030 | 4610 | 4610 | 4615 | 4610 | 3428 |
| 341 | 20231221 | 144000 | 1192860510 | 4610 | 4615 | 4615 | 4610 | 3916 |
| 342 | 20231221 | 143900 | 1174789810 | 4615 | 4615 | 4615 | 4615 | 1543 |
| 343 | 20231221 | 143800 | 1167668865 | 4620 | 4620 | 4620 | 4620 | 311 |
| 344 | 20231221 | 143700 | 1166232045 | 4620 | 4620 | 4620 | 4620 | 54 |
| 345 | 20231221 | 143600 | 1165982565 | 4625 | 4625 | 4625 | 4625 | 44 |
| 346 | 20231221 | 143500 | 1165779065 | 4625 | 4625 | 4625 | 4625 | 64 |
| 347 | 20231221 | 143400 | 1165483065 | 4630 | 4625 | 4630 | 4625 | 98 |
| 348 | 20231221 | 143300 | 1165029365 | 4630 | 4625 | 4630 | 4625 | 734 |
| 349 | 20231221 | 143200 | 1161632630 | 4625 | 4625 | 4630 | 4620 | 378 |
| 350 | 20231221 | 143100 | 1159884465 | 4625 | 4625 | 4630 | 4625 | 1575 |
| 351 | 20231221 | 143000 | 1152599795 | 4630 | 4625 | 4630 | 4625 | 442 |
| 352 | 20231221 | 142900 | 1150553755 | 4625 | 4625 | 4650 | 4625 | 37 |
| 353 | 20231221 | 142800 | 1150382605 | 4650 | 4630 | 4650 | 4625 | 73 |
| 354 | 20231221 | 142700 | 1150044905 | 4630 | 4625 | 4635 | 4625 | 830 |
| 355 | 20231221 | 142600 | 1146204190 | 4625 | 4635 | 4635 | 4625 | 793 |
| 356 | 20231221 | 142500 | 1142532400 | 4635 | 4635 | 4635 | 4635 | 5287 |
| 357 | 20231221 | 142400 | 1118027155 | 4635 | 4635 | 4635 | 4635 | 371 |
| 358 | 20231221 | 142300 | 1116307570 | 4635 | 4635 | 4635 | 4635 | 0 |
| 359 | 20231221 | 142200 | 1116307570 | 4635 | 4640 | 4640 | 4635 | 553 |
| 360 | 20231221 | 142100 | 1113744350 | 4640 | 4640 | 4640 | 4630 | 290 |
| 361 | 20231221 | 142000 | 1112399335 | 4640 | 4650 | 4650 | 4640 | 42 |
| 362 | 20231221 | 141900 | 1112204055 | 4650 | 4650 | 4650 | 4650 | 0 |
| 363 | 20231221 | 141800 | 1112204055 | 4650 | 4650 | 4650 | 4650 | 3 |
| 364 | 20231221 | 141700 | 1112190105 | 4640 | 4650 | 4650 | 4640 | 401 |
| 365 | 20231221 | 141600 | 1110328965 | 4640 | 4640 | 4640 | 4640 | 0 |
| 366 | 20231221 | 141500 | 1110328965 | 4640 | 4655 | 4655 | 4640 | 623 |
| 367 | 20231221 | 141400 | 1107433035 | 4655 | 4655 | 4655 | 4655 | 1300 |
| 368 | 20231221 | 141300 | 1101381535 | 4675 | 4655 | 4675 | 4655 | 2 |
| 369 | 20231221 | 141200 | 1101372205 | 4655 | 4655 | 4655 | 4655 | 5 |
| 370 | 20231221 | 141100 | 1101348930 | 4675 | 4675 | 4675 | 4675 | 44 |
| 371 | 20231221 | 141000 | 1101143230 | 4650 | 4655 | 4655 | 4650 | 104 |
| 372 | 20231221 | 140900 | 1100659580 | 4650 | 4650 | 4650 | 4650 | 50 |
| 373 | 20231221 | 140800 | 1100427080 | 4645 | 4650 | 4650 | 4645 | 3513 |
| 374 | 20231221 | 140700 | 1084091890 | 4650 | 4650 | 4650 | 4650 | 0 |
| 375 | 20231221 | 140600 | 1084091890 | 4650 | 4650 | 4650 | 4650 | 0 |
| 376 | 20231221 | 140500 | 1084091890 | 4650 | 4655 | 4655 | 4650 | 718 |
| 377 | 20231221 | 140400 | 1080753185 | 4650 | 4650 | 4650 | 4650 | 400 |
| 378 | 20231221 | 140300 | 1078893185 | 4650 | 4650 | 4650 | 4650 | 5 |
| 379 | 20231221 | 140200 | 1078869935 | 4680 | 4680 | 4680 | 4680 | 0 |
| 380 | 20231221 | 140100 | 1078869935 | 4680 | 4670 | 4680 | 4650 | 583 |
| 381 | 20231221 | 140000 | 1076150645 | 4680 | 4680 | 4680 | 4680 | 202 |
| 382 | 20231221 | 135900 | 1075205285 | 4680 | 4680 | 4680 | 4680 | 809 |
| 383 | 20231221 | 135800 | 1071419165 | 4680 | 4680 | 4680 | 4680 | 0 |
| 384 | 20231221 | 135700 | 1071419165 | 4680 | 4680 | 4680 | 4680 | 904 |
| 385 | 20231221 | 135600 | 1067188445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 386 | 20231221 | 135500 | 1067188445 | 4680 | 4685 | 4685 | 4680 | 628 |
| 387 | 20231221 | 135400 | 1064249055 | 4695 | 4695 | 4695 | 4695 | 0 |
| 388 | 20231221 | 135300 | 1064249055 | 4695 | 4695 | 4695 | 4695 | 10 |
| 389 | 20231221 | 135200 | 1064202105 | 4695 | 4695 | 4695 | 4695 | 35 |
| 390 | 20231221 | 135100 | 1064037780 | 4695 | 4695 | 4695 | 4695 | 30 |
| 391 | 20231221 | 135000 | 1063896930 | 4695 | 4695 | 4695 | 4695 | 0 |
| 392 | 20231221 | 134900 | 1063896930 | 4695 | 4695 | 4695 | 4695 | 31 |
| 393 | 20231221 | 134800 | 1063751385 | 4695 | 4695 | 4695 | 4695 | 0 |
| 394 | 20231221 | 134700 | 1063751385 | 4695 | 4695 | 4695 | 4695 | 0 |
| 395 | 20231221 | 134600 | 1063751385 | 4695 | 4695 | 4695 | 4695 | 0 |
| 396 | 20231221 | 134500 | 1063751385 | 4695 | 4665 | 4695 | 4665 | 5003 |
| 397 | 20231221 | 134400 | 1040359935 | 4665 | 4660 | 4665 | 4660 | 178 |
| 398 | 20231221 | 134300 | 1039529940 | 4655 | 4655 | 4655 | 4650 | 2627 |
| 399 | 20231221 | 134200 | 1027313025 | 4655 | 4655 | 4660 | 4655 | 298 |
| 400 | 20231221 | 134100 | 1025925535 | 4660 | 4665 | 4665 | 4660 | 66 |
| 401 | 20231221 | 134000 | 1025617970 | 4665 | 4675 | 4675 | 4665 | 31 |
| 402 | 20231221 | 133900 | 1025473340 | 4675 | 4670 | 4675 | 4670 | 74 |
| 403 | 20231221 | 133800 | 1025127440 | 4660 | 4665 | 4665 | 4660 | 1017 |
| 404 | 20231221 | 133700 | 1020383545 | 4665 | 4665 | 4665 | 4665 | 0 |
| 405 | 20231221 | 133600 | 1020383545 | 4665 | 4695 | 4695 | 4650 | 4120 |
| 406 | 20231221 | 133500 | 1001173960 | 4695 | 4695 | 4695 | 4695 | 818 |
| 407 | 20231221 | 133400 | 997333450 | 4700 | 4710 | 4710 | 4700 | 282 |
| 408 | 20231221 | 133300 | 996007345 | 4705 | 4710 | 4715 | 4705 | 266 |
| 409 | 20231221 | 133200 | 994754505 | 4705 | 4705 | 4705 | 4705 | 0 |
| 410 | 20231221 | 133100 | 994754505 | 4705 | 4705 | 4705 | 4705 | 0 |
| 411 | 20231221 | 133000 | 994754505 | 4705 | 4705 | 4705 | 4705 | 0 |
| 412 | 20231221 | 132900 | 994754505 | 4705 | 4685 | 4735 | 4680 | 492 |
| 413 | 20231221 | 132800 | 992446435 | 4685 | 4680 | 4685 | 4680 | 269 |
| 414 | 20231221 | 132700 | 991187210 | 4685 | 4680 | 4685 | 4680 | 705 |
| 415 | 20231221 | 132600 | 987887720 | 4685 | 4685 | 4685 | 4685 | 757 |
| 416 | 20231221 | 132500 | 984341175 | 4685 | 4685 | 4685 | 4685 | 20 |
| 417 | 20231221 | 132400 | 984247475 | 4685 | 4685 | 4685 | 4685 | 900 |
| 418 | 20231221 | 132300 | 980030975 | 4685 | 4685 | 4685 | 4685 | 1344 |
| 419 | 20231221 | 132200 | 973734335 | 4685 | 4685 | 4685 | 4685 | 2 |
| 420 | 20231221 | 132100 | 973724965 | 4690 | 4690 | 4690 | 4690 | 107 |
| 421 | 20231221 | 132000 | 973223135 | 4690 | 4690 | 4690 | 4690 | 9 |
| 422 | 20231221 | 131900 | 973180925 | 4695 | 4695 | 4695 | 4695 | 168 |
| 423 | 20231221 | 131800 | 972392165 | 4690 | 4690 | 4690 | 4690 | 0 |
| 424 | 20231221 | 131700 | 972392165 | 4690 | 4690 | 4690 | 4690 | 181 |
| 425 | 20231221 | 131600 | 971543275 | 4685 | 4690 | 4690 | 4685 | 826 |
| 426 | 20231221 | 131500 | 967671740 | 4690 | 4700 | 4700 | 4690 | 1363 |
| 427 | 20231221 | 131400 | 961266830 | 4700 | 4710 | 4710 | 4700 | 5031 |
| 428 | 20231221 | 131300 | 937597635 | 4710 | 4710 | 4710 | 4710 | 2000 |
| 429 | 20231221 | 131200 | 928177635 | 4715 | 4715 | 4715 | 4715 | 315 |
| 430 | 20231221 | 131100 | 926692410 | 4720 | 4720 | 4720 | 4715 | 155 |
| 431 | 20231221 | 131000 | 925961310 | 4720 | 4720 | 4720 | 4720 | 10 |
| 432 | 20231221 | 130900 | 925914110 | 4720 | 4715 | 4720 | 4715 | 700 |
| 433 | 20231221 | 130800 | 922612610 | 4715 | 4715 | 4715 | 4715 | 1749 |
| 434 | 20231221 | 130700 | 914366075 | 4715 | 4725 | 4725 | 4715 | 2076 |
| 435 | 20231221 | 130600 | 904566990 | 4725 | 4725 | 4725 | 4725 | 93 |
| 436 | 20231221 | 130500 | 904127565 | 4725 | 4725 | 4725 | 4725 | 108 |
| 437 | 20231221 | 130400 | 903617265 | 4725 | 4730 | 4730 | 4725 | 2440 |
| 438 | 20231221 | 130300 | 892087095 | 4730 | 4730 | 4730 | 4730 | 527 |
| 439 | 20231221 | 130200 | 889594385 | 4730 | 4735 | 4735 | 4730 | 3219 |
| 440 | 20231221 | 130100 | 874367125 | 4735 | 4745 | 4745 | 4735 | 7493 |
| 441 | 20231221 | 130000 | 838849720 | 4750 | 4745 | 4750 | 4745 | 166 |
| 442 | 20231221 | 125900 | 838061840 | 4745 | 4750 | 4750 | 4745 | 2618 |
| 443 | 20231221 | 125800 | 825628655 | 4755 | 4755 | 4755 | 4755 | 778 |
| 444 | 20231221 | 125700 | 821929265 | 4755 | 4755 | 4755 | 4755 | 0 |
| 445 | 20231221 | 125600 | 821929265 | 4755 | 4760 | 4760 | 4755 | 1269 |
| 446 | 20231221 | 125500 | 815895140 | 4765 | 4765 | 4765 | 4765 | 395 |
| 447 | 20231221 | 125400 | 814012965 | 4770 | 4770 | 4770 | 4770 | 0 |
| 448 | 20231221 | 125300 | 814012965 | 4770 | 4770 | 4775 | 4770 | 75 |
| 449 | 20231221 | 125200 | 813655065 | 4770 | 4770 | 4770 | 4770 | 525 |
| 450 | 20231221 | 125100 | 811150815 | 4770 | 4760 | 4770 | 4760 | 199 |
| 451 | 20231221 | 125000 | 810202625 | 4755 | 4755 | 4755 | 4755 | 100 |
| 452 | 20231221 | 124900 | 809727125 | 4755 | 4755 | 4755 | 4755 | 25 |
| 453 | 20231221 | 124800 | 809608250 | 4755 | 4755 | 4755 | 4755 | 0 |
| 454 | 20231221 | 124700 | 809608250 | 4755 | 4755 | 4755 | 4755 | 0 |
| 455 | 20231221 | 124600 | 809608250 | 4755 | 4755 | 4755 | 4755 | 0 |
| 456 | 20231221 | 124500 | 809608250 | 4755 | 4755 | 4755 | 4755 | 0 |
| 457 | 20231221 | 124400 | 809608250 | 4755 | 4755 | 4755 | 4755 | 0 |
| 458 | 20231221 | 124300 | 809608250 | 4755 | 4755 | 4755 | 4755 | 1647 |
| 459 | 20231221 | 124200 | 801776765 | 4765 | 4765 | 4765 | 4765 | 1 |
| 460 | 20231221 | 124100 | 801772000 | 4770 | 4770 | 4770 | 4770 | 10 |
| 461 | 20231221 | 124000 | 801724300 | 4770 | 4770 | 4770 | 4770 | 0 |
| 462 | 20231221 | 123900 | 801724300 | 4770 | 4770 | 4770 | 4770 | 0 |
| 463 | 20231221 | 123800 | 801724300 | 4770 | 4770 | 4770 | 4770 | 31 |
| 464 | 20231221 | 123700 | 801576430 | 4770 | 4770 | 4770 | 4770 | 45 |
| 465 | 20231221 | 123600 | 801361780 | 4770 | 4770 | 4770 | 4770 | 2 |
| 466 | 20231221 | 123500 | 801352240 | 4770 | 4770 | 4770 | 4770 | 0 |
| 467 | 20231221 | 123400 | 801352240 | 4770 | 4770 | 4770 | 4770 | 1 |
| 468 | 20231221 | 123300 | 801347470 | 4770 | 4770 | 4770 | 4770 | 2 |
| 469 | 20231221 | 123200 | 801337930 | 4770 | 4770 | 4770 | 4770 | 0 |
| 470 | 20231221 | 123100 | 801337930 | 4770 | 4770 | 4770 | 4770 | 157 |
| 471 | 20231221 | 123000 | 800589040 | 4770 | 4770 | 4770 | 4770 | 85 |
| 472 | 20231221 | 122900 | 800183590 | 4775 | 4775 | 4775 | 4775 | 20 |
| 473 | 20231221 | 122800 | 800088090 | 4775 | 4775 | 4775 | 4775 | 30 |
| 474 | 20231221 | 122700 | 799944840 | 4775 | 4775 | 4775 | 4775 | 0 |
| 475 | 20231221 | 122600 | 799944840 | 4775 | 4775 | 4775 | 4775 | 1 |
| 476 | 20231221 | 122500 | 799940065 | 4775 | 4775 | 4775 | 4775 | 1 |
| 477 | 20231221 | 122400 | 799935290 | 4770 | 4770 | 4770 | 4770 | 56 |
| 478 | 20231221 | 122300 | 799668170 | 4770 | 4770 | 4770 | 4770 | 0 |
| 479 | 20231221 | 122200 | 799668170 | 4770 | 4770 | 4770 | 4770 | 56 |
| 480 | 20231221 | 122100 | 799401050 | 4770 | 4770 | 4770 | 4770 | 0 |
| 481 | 20231221 | 122000 | 799401050 | 4770 | 4760 | 4770 | 4755 | 163 |
| 482 | 20231221 | 121900 | 798623855 | 4760 | 4760 | 4760 | 4760 | 149 |
| 483 | 20231221 | 121800 | 797914615 | 4760 | 4760 | 4760 | 4760 | 0 |
| 484 | 20231221 | 121700 | 797914615 | 4760 | 4765 | 4765 | 4760 | 200 |
| 485 | 20231221 | 121600 | 796962610 | 4765 | 4765 | 4765 | 4765 | 0 |
| 486 | 20231221 | 121500 | 796962610 | 4765 | 4765 | 4765 | 4765 | 0 |
| 487 | 20231221 | 121400 | 796962610 | 4765 | 4760 | 4765 | 4755 | 1531 |
| 488 | 20231221 | 121300 | 789671700 | 4755 | 4755 | 4755 | 4755 | 0 |
| 489 | 20231221 | 121200 | 789671700 | 4755 | 4755 | 4755 | 4755 | 0 |
| 490 | 20231221 | 121100 | 789671700 | 4755 | 4755 | 4755 | 4755 | 13 |
| 491 | 20231221 | 121000 | 789609885 | 4755 | 4755 | 4755 | 4755 | 0 |
| 492 | 20231221 | 120900 | 789609885 | 4755 | 4755 | 4755 | 4755 | 100 |
| 493 | 20231221 | 120800 | 789134385 | 4755 | 4755 | 4755 | 4755 | 30 |
| 494 | 20231221 | 120700 | 788991735 | 4755 | 4755 | 4755 | 4755 | 0 |
| 495 | 20231221 | 120600 | 788991735 | 4755 | 4755 | 4755 | 4755 | 0 |
| 496 | 20231221 | 120500 | 788991735 | 4755 | 4760 | 4760 | 4755 | 1057 |
| 497 | 20231221 | 120400 | 783965415 | 4765 | 4765 | 4765 | 4765 | 21 |
| 498 | 20231221 | 120300 | 783865350 | 4755 | 4755 | 4755 | 4755 | 0 |
| 499 | 20231221 | 120200 | 783865350 | 4755 | 4755 | 4755 | 4755 | 0 |
| 500 | 20231221 | 120100 | 783865350 | 4755 | 4755 | 4755 | 4755 | 0 |
| 501 | 20231221 | 120000 | 783865350 | 4755 | 4755 | 4755 | 4755 | 1355 |
| 502 | 20231221 | 115900 | 777422325 | 4750 | 4750 | 4750 | 4750 | 0 |
| 503 | 20231221 | 115800 | 777422325 | 4750 | 4750 | 4750 | 4750 | 184 |
| 504 | 20231221 | 115700 | 776548325 | 4750 | 4750 | 4750 | 4750 | 155 |
| 505 | 20231221 | 115600 | 775812075 | 4745 | 4750 | 4750 | 4745 | 44 |
| 506 | 20231221 | 115500 | 775603275 | 4750 | 4750 | 4750 | 4750 | 5 |
| 507 | 20231221 | 115400 | 775579525 | 4750 | 4745 | 4750 | 4745 | 360 |
| 508 | 20231221 | 115300 | 773871320 | 4745 | 4750 | 4750 | 4745 | 176 |
| 509 | 20231221 | 115200 | 773036190 | 4750 | 4745 | 4750 | 4745 | 34 |
| 510 | 20231221 | 115100 | 772874850 | 4745 | 4745 | 4745 | 4745 | 427 |
| 511 | 20231221 | 115000 | 770848735 | 4745 | 4755 | 4755 | 4745 | 899 |
| 512 | 20231221 | 114900 | 766579575 | 4750 | 4755 | 4755 | 4750 | 678 |
| 513 | 20231221 | 114800 | 763355935 | 4755 | 4760 | 4760 | 4755 | 744 |
| 514 | 20231221 | 114700 | 759818115 | 4755 | 4755 | 4755 | 4755 | 0 |
| 515 | 20231221 | 114600 | 759818115 | 4755 | 4755 | 4755 | 4755 | 1 |
| 516 | 20231221 | 114500 | 759813360 | 4755 | 4755 | 4755 | 4755 | 1321 |
| 517 | 20231221 | 114400 | 753532005 | 4755 | 4750 | 4755 | 4750 | 230 |
| 518 | 20231221 | 114300 | 752439005 | 4750 | 4755 | 4755 | 4750 | 1001 |
| 519 | 20231221 | 114200 | 747684250 | 4755 | 4755 | 4755 | 4755 | 1574 |
| 520 | 20231221 | 114100 | 740199880 | 4755 | 4765 | 4765 | 4755 | 9 |
| 521 | 20231221 | 114000 | 740157005 | 4765 | 4765 | 4765 | 4755 | 1203 |
| 522 | 20231221 | 113900 | 734433425 | 4770 | 4775 | 4775 | 4770 | 167 |
| 523 | 20231221 | 113800 | 733636545 | 4780 | 4785 | 4785 | 4780 | 206 |
| 524 | 20231221 | 113700 | 732650865 | 4785 | 4785 | 4785 | 4785 | 10 |
| 525 | 20231221 | 113600 | 732603015 | 4775 | 4775 | 4775 | 4775 | 0 |
| 526 | 20231221 | 113500 | 732603015 | 4775 | 4775 | 4775 | 4775 | 30 |
| 527 | 20231221 | 113400 | 732459765 | 4785 | 4785 | 4785 | 4785 | 10 |
| 528 | 20231221 | 113300 | 732411915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 529 | 20231221 | 113200 | 732411915 | 4785 | 4785 | 4785 | 4785 | 0 |
| 530 | 20231221 | 113100 | 732411915 | 4785 | 4785 | 4785 | 4785 | 1 |
| 531 | 20231221 | 113000 | 732407130 | 4775 | 4775 | 4785 | 4775 | 627 |
| 532 | 20231221 | 112900 | 729413185 | 4775 | 4775 | 4775 | 4775 | 255 |
| 533 | 20231221 | 112800 | 728195560 | 4790 | 4790 | 4790 | 4790 | 50 |
| 534 | 20231221 | 112700 | 727956060 | 4790 | 4790 | 4790 | 4790 | 0 |
| 535 | 20231221 | 112600 | 727956060 | 4790 | 4790 | 4790 | 4790 | 1177 |
| 536 | 20231221 | 112500 | 722318230 | 4795 | 4800 | 4800 | 4795 | 453 |
| 537 | 20231221 | 112400 | 720144100 | 4800 | 4800 | 4800 | 4800 | 0 |
| 538 | 20231221 | 112300 | 720144100 | 4800 | 4800 | 4800 | 4800 | 0 |
| 539 | 20231221 | 112200 | 720144100 | 4800 | 4800 | 4800 | 4800 | 0 |
| 540 | 20231221 | 112100 | 720144100 | 4800 | 4800 | 4800 | 4800 | 301 |
| 541 | 20231221 | 112000 | 718699300 | 4810 | 4810 | 4810 | 4810 | 2 |
| 542 | 20231221 | 111900 | 718689680 | 4810 | 4810 | 4810 | 4810 | 0 |
| 543 | 20231221 | 111800 | 718689680 | 4810 | 4810 | 4810 | 4810 | 0 |
| 544 | 20231221 | 111700 | 718689680 | 4810 | 4810 | 4810 | 4810 | 151 |
| 545 | 20231221 | 111600 | 717963370 | 4800 | 4800 | 4800 | 4800 | 0 |
| 546 | 20231221 | 111500 | 717963370 | 4800 | 4800 | 4800 | 4800 | 7 |
| 547 | 20231221 | 111400 | 717929770 | 4800 | 4800 | 4800 | 4800 | 5 |
| 548 | 20231221 | 111300 | 717905770 | 4800 | 4800 | 4800 | 4800 | 0 |
| 549 | 20231221 | 111200 | 717905770 | 4800 | 4800 | 4800 | 4800 | 27 |
| 550 | 20231221 | 111100 | 717776170 | 4800 | 4805 | 4805 | 4800 | 651 |
| 551 | 20231221 | 111000 | 714651310 | 4800 | 4800 | 4800 | 4800 | 96 |
| 552 | 20231221 | 110900 | 714190510 | 4800 | 4815 | 4815 | 4800 | 2604 |
| 553 | 20231221 | 110800 | 701691105 | 4810 | 4810 | 4810 | 4810 | 60 |
| 554 | 20231221 | 110700 | 701402505 | 4810 | 4800 | 4810 | 4800 | 750 |
| 555 | 20231221 | 110600 | 697795975 | 4810 | 4800 | 4810 | 4800 | 354 |
| 556 | 20231221 | 110500 | 696095325 | 4785 | 4765 | 4785 | 4765 | 1488 |
| 557 | 20231221 | 110400 | 688983440 | 4760 | 4775 | 4775 | 4760 | 151 |
| 558 | 20231221 | 110300 | 688263555 | 4775 | 4775 | 4775 | 4775 | 120 |
| 559 | 20231221 | 110200 | 687690555 | 4775 | 4760 | 4775 | 4760 | 74 |
| 560 | 20231221 | 110100 | 687338255 | 4760 | 4760 | 4760 | 4760 | 1174 |
| 561 | 20231221 | 110000 | 681750015 | 4760 | 4780 | 4780 | 4760 | 1703 |
| 562 | 20231221 | 105900 | 673640700 | 4770 | 4770 | 4770 | 4770 | 561 |
| 563 | 20231221 | 105800 | 670964730 | 4780 | 4780 | 4780 | 4775 | 380 |
| 564 | 20231221 | 105700 | 669148705 | 4780 | 4775 | 4780 | 4775 | 75 |
| 565 | 20231221 | 105600 | 668790330 | 4770 | 4775 | 4775 | 4770 | 274 |
| 566 | 20231221 | 105500 | 667482565 | 4775 | 4775 | 4775 | 4775 | 408 |
| 567 | 20231221 | 105400 | 665534365 | 4775 | 4780 | 4785 | 4775 | 3517 |
| 568 | 20231221 | 105300 | 648734750 | 4785 | 4785 | 4785 | 4785 | 864 |
| 569 | 20231221 | 105200 | 644600510 | 4785 | 4790 | 4790 | 4785 | 1340 |
| 570 | 20231221 | 105100 | 638182020 | 4790 | 4790 | 4790 | 4790 | 95 |
| 571 | 20231221 | 105000 | 637726970 | 4790 | 4795 | 4795 | 4790 | 6 |
| 572 | 20231221 | 104900 | 637698205 | 4795 | 4795 | 4795 | 4795 | 460 |
| 573 | 20231221 | 104800 | 635492505 | 4790 | 4790 | 4790 | 4790 | 0 |
| 574 | 20231221 | 104700 | 635492505 | 4790 | 4800 | 4800 | 4790 | 298 |
| 575 | 20231221 | 104600 | 634064985 | 4790 | 4795 | 4795 | 4790 | 856 |
| 576 | 20231221 | 104500 | 629963715 | 4795 | 4800 | 4800 | 4795 | 4351 |
| 577 | 20231221 | 104400 | 609088485 | 4800 | 4800 | 4800 | 4800 | 437 |
| 578 | 20231221 | 104300 | 606990885 | 4805 | 4800 | 4805 | 4800 | 667 |
| 579 | 20231221 | 104200 | 603786195 | 4800 | 4800 | 4800 | 4800 | 808 |
| 580 | 20231221 | 104100 | 599907795 | 4805 | 4800 | 4805 | 4800 | 15 |
| 581 | 20231221 | 104000 | 599835770 | 4805 | 4805 | 4805 | 4805 | 31 |
| 582 | 20231221 | 103900 | 599686815 | 4800 | 4805 | 4805 | 4800 | 233 |
| 583 | 20231221 | 103800 | 598568015 | 4805 | 4805 | 4805 | 4800 | 1437 |
| 584 | 20231221 | 103700 | 591664070 | 4810 | 4810 | 4810 | 4810 | 2053 |
| 585 | 20231221 | 103600 | 581789140 | 4810 | 4810 | 4810 | 4810 | 3 |
| 586 | 20231221 | 103500 | 581774710 | 4815 | 4815 | 4815 | 4815 | 38 |
| 587 | 20231221 | 103400 | 581591740 | 4810 | 4810 | 4810 | 4810 | 0 |
| 588 | 20231221 | 103300 | 581591740 | 4810 | 4830 | 4830 | 4810 | 490 |
| 589 | 20231221 | 103200 | 579232800 | 4800 | 4800 | 4800 | 4800 | 0 |
| 590 | 20231221 | 103100 | 579232800 | 4800 | 4800 | 4800 | 4800 | 262 |
| 591 | 20231221 | 103000 | 577975200 | 4845 | 4795 | 4845 | 4795 | 797 |
| 592 | 20231221 | 102900 | 574141870 | 4800 | 4810 | 4810 | 4795 | 1190 |
| 593 | 20231221 | 102800 | 568435575 | 4815 | 4800 | 4815 | 4795 | 2794 |
| 594 | 20231221 | 102700 | 555020760 | 4805 | 4800 | 4805 | 4800 | 250 |
| 595 | 20231221 | 102600 | 553819980 | 4805 | 4805 | 4805 | 4800 | 824 |
| 596 | 20231221 | 102500 | 549860890 | 4805 | 4800 | 4805 | 4800 | 506 |
| 597 | 20231221 | 102400 | 547431655 | 4800 | 4805 | 4805 | 4800 | 60 |
| 598 | 20231221 | 102300 | 547143420 | 4805 | 4805 | 4805 | 4805 | 30 |
| 599 | 20231221 | 102200 | 546999270 | 4805 | 4805 | 4810 | 4805 | 425 |
| 600 | 20231221 | 102100 | 544955760 | 4805 | 4800 | 4805 | 4800 | 505 |
| 601 | 20231221 | 102000 | 542530430 | 4800 | 4810 | 4810 | 4800 | 5669 |
| 602 | 20231221 | 101900 | 515297280 | 4810 | 4815 | 4815 | 4810 | 2596 |
| 603 | 20231221 | 101800 | 502807345 | 4820 | 4835 | 4835 | 4820 | 6115 |
| 604 | 20231221 | 101700 | 473299260 | 4840 | 4840 | 4840 | 4840 | 33 |
| 605 | 20231221 | 101600 | 473139540 | 4840 | 4840 | 4840 | 4840 | 200 |
| 606 | 20231221 | 101500 | 472171540 | 4840 | 4835 | 4840 | 4835 | 440 |
| 607 | 20231221 | 101400 | 470044090 | 4835 | 4835 | 4840 | 4835 | 631 |
| 608 | 20231221 | 101300 | 466992020 | 4830 | 4830 | 4830 | 4830 | 1338 |
| 609 | 20231221 | 101200 | 460529480 | 4825 | 4825 | 4835 | 4825 | 372 |
| 610 | 20231221 | 101100 | 458734480 | 4825 | 4840 | 4840 | 4825 | 1227 |
| 611 | 20231221 | 101000 | 452802210 | 4835 | 4850 | 4850 | 4835 | 1429 |
| 612 | 20231221 | 100900 | 445879770 | 4850 | 4855 | 4855 | 4850 | 784 |
| 613 | 20231221 | 100800 | 442076455 | 4855 | 4860 | 4865 | 4855 | 2475 |
| 614 | 20231221 | 100700 | 430055955 | 4870 | 4880 | 4880 | 4870 | 2028 |
| 615 | 20231221 | 100600 | 420172085 | 4890 | 4900 | 4910 | 4890 | 7916 |
| 616 | 20231221 | 100500 | 381389985 | 4920 | 4910 | 4925 | 4905 | 5896 |
| 617 | 20231221 | 100400 | 352440180 | 4905 | 4870 | 4905 | 4870 | 3335 |
| 618 | 20231221 | 100300 | 336134065 | 4870 | 4855 | 4870 | 4855 | 903 |
| 619 | 20231221 | 100200 | 331742245 | 4855 | 4855 | 4860 | 4855 | 445 |
| 620 | 20231221 | 100100 | 329580770 | 4855 | 4860 | 4865 | 4850 | 1621 |
| 621 | 20231221 | 100000 | 321706440 | 4860 | 4865 | 4870 | 4860 | 1792 |
| 622 | 20231221 | 095900 | 312993890 | 4860 | 4870 | 4875 | 4860 | 415 |
| 623 | 20231221 | 095800 | 310974470 | 4875 | 4865 | 4875 | 4865 | 1018 |
| 624 | 20231221 | 095700 | 306015295 | 4865 | 4865 | 4865 | 4865 | 119 |
| 625 | 20231221 | 095600 | 305436360 | 4850 | 4845 | 4855 | 4845 | 688 |
| 626 | 20231221 | 095500 | 302096640 | 4850 | 4850 | 4850 | 4840 | 629 |
| 627 | 20231221 | 095400 | 299046990 | 4850 | 4850 | 4850 | 4850 | 386 |
| 628 | 20231221 | 095300 | 297174890 | 4855 | 4825 | 4855 | 4825 | 1932 |
| 629 | 20231221 | 095200 | 287821715 | 4825 | 4820 | 4825 | 4820 | 4 |
| 630 | 20231221 | 095100 | 287802420 | 4820 | 4820 | 4825 | 4820 | 45 |
| 631 | 20231221 | 095000 | 287585510 | 4830 | 4830 | 4830 | 4830 | 5 |
| 632 | 20231221 | 094900 | 287561360 | 4830 | 4815 | 4830 | 4815 | 503 |
| 633 | 20231221 | 094800 | 285135425 | 4815 | 4815 | 4815 | 4815 | 638 |
| 634 | 20231221 | 094700 | 282063455 | 4810 | 4810 | 4810 | 4810 | 139 |
| 635 | 20231221 | 094600 | 281394865 | 4810 | 4815 | 4815 | 4810 | 584 |
| 636 | 20231221 | 094500 | 278583490 | 4815 | 4815 | 4825 | 4815 | 4970 |
| 637 | 20231221 | 094400 | 254638475 | 4815 | 4835 | 4835 | 4815 | 3208 |
| 638 | 20231221 | 094300 | 239140735 | 4830 | 4830 | 4830 | 4830 | 0 |
| 639 | 20231221 | 094200 | 239140735 | 4830 | 4830 | 4830 | 4830 | 0 |
| 640 | 20231221 | 094100 | 239140735 | 4830 | 4845 | 4850 | 4830 | 793 |
| 641 | 20231221 | 094000 | 235297680 | 4845 | 4830 | 4845 | 4830 | 546 |
| 642 | 20231221 | 093900 | 232655955 | 4830 | 4830 | 4830 | 4830 | 149 |
| 643 | 20231221 | 093800 | 231936285 | 4830 | 4830 | 4830 | 4830 | 31 |
| 644 | 20231221 | 093700 | 231786555 | 4830 | 4830 | 4830 | 4830 | 44 |
| 645 | 20231221 | 093600 | 231574035 | 4830 | 4820 | 4830 | 4820 | 292 |
| 646 | 20231221 | 093500 | 230164925 | 4810 | 4815 | 4820 | 4810 | 375 |
| 647 | 20231221 | 093400 | 228359415 | 4815 | 4820 | 4820 | 4800 | 349 |
| 648 | 20231221 | 093300 | 226681570 | 4820 | 4820 | 4820 | 4820 | 255 |
| 649 | 20231221 | 093200 | 225452470 | 4825 | 4820 | 4825 | 4820 | 288 |
| 650 | 20231221 | 093100 | 224064250 | 4800 | 4800 | 4800 | 4800 | 111 |
| 651 | 20231221 | 093000 | 223531450 | 4820 | 4830 | 4830 | 4800 | 829 |
| 652 | 20231221 | 092900 | 219544845 | 4830 | 4830 | 4830 | 4830 | 3 |
| 653 | 20231221 | 092800 | 219530355 | 4830 | 4830 | 4830 | 4830 | 0 |
| 654 | 20231221 | 092700 | 219530355 | 4830 | 4830 | 4830 | 4830 | 5731 |
| 655 | 20231221 | 092600 | 191849625 | 4815 | 4830 | 4830 | 4815 | 907 |
| 656 | 20231221 | 092500 | 187479275 | 4830 | 4820 | 4830 | 4820 | 1422 |
| 657 | 20231221 | 092400 | 180625015 | 4820 | 4825 | 4845 | 4815 | 795 |
| 658 | 20231221 | 092300 | 176788535 | 4820 | 4820 | 4820 | 4820 | 51 |
| 659 | 20231221 | 092200 | 176542715 | 4820 | 4840 | 4840 | 4820 | 1674 |
| 660 | 20231221 | 092100 | 168468990 | 4840 | 4835 | 4840 | 4835 | 346 |
| 661 | 20231221 | 092000 | 166795830 | 4855 | 4855 | 4855 | 4855 | 151 |
| 662 | 20231221 | 091900 | 166062725 | 4855 | 4845 | 4875 | 4825 | 1174 |
| 663 | 20231221 | 091800 | 160372080 | 4845 | 4855 | 4855 | 4840 | 210 |
| 664 | 20231221 | 091700 | 159353625 | 4855 | 4855 | 4855 | 4850 | 1017 |
| 665 | 20231221 | 091600 | 154417865 | 4855 | 4850 | 4860 | 4845 | 1883 |
| 666 | 20231221 | 091500 | 145284860 | 4850 | 4825 | 4850 | 4825 | 2081 |
| 667 | 20231221 | 091400 | 135229955 | 4825 | 4805 | 4825 | 4795 | 739 |
| 668 | 20231221 | 091300 | 131670460 | 4795 | 4770 | 4795 | 4760 | 5215 |
| 669 | 20231221 | 091200 | 106784550 | 4765 | 4760 | 4765 | 4760 | 95 |
| 670 | 20231221 | 091100 | 106332250 | 4760 | 4780 | 4805 | 4760 | 982 |
| 671 | 20231221 | 091000 | 101646590 | 4805 | 4805 | 4820 | 4790 | 4015 |
| 672 | 20231221 | 090900 | 82369345 | 4820 | 4825 | 4825 | 4820 | 147 |
| 673 | 20231221 | 090800 | 81660145 | 4800 | 4800 | 4830 | 4800 | 1975 |
| 674 | 20231221 | 090700 | 72170270 | 4795 | 4790 | 4795 | 4790 | 179 |
| 675 | 20231221 | 090600 | 71312525 | 4790 | 4795 | 4800 | 4790 | 2606 |
| 676 | 20231221 | 090500 | 58818910 | 4790 | 4765 | 4830 | 4765 | 3262 |
| 677 | 20231221 | 090400 | 43207485 | 4780 | 4830 | 4830 | 4780 | 948 |
| 678 | 20231221 | 090300 | 38663655 | 4795 | 4835 | 4835 | 4785 | 611 |
| 679 | 20231221 | 090200 | 35731740 | 4835 | 4760 | 4835 | 4760 | 1426 |
| 680 | 20231221 | 090100 | 28896615 | 4760 | 4760 | 4770 | 4740 | 1438 |
| 681 | 20231221 | 090000 | 22052250 | 4740 | 4760 | 4800 | 4735 | 4589 |