33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 202100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 3 | 20231221 | 202000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 4 | 20231221 | 201900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 5 | 20231221 | 201800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 6 | 20231221 | 201700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 7 | 20231221 | 201600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 8 | 20231221 | 201500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 9 | 20231221 | 201400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 10 | 20231221 | 201300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 11 | 20231221 | 201200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 12 | 20231221 | 201100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 13 | 20231221 | 201000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 14 | 20231221 | 200900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 15 | 20231221 | 200800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 16 | 20231221 | 200700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 17 | 20231221 | 200600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 18 | 20231221 | 200500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 19 | 20231221 | 200400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 20 | 20231221 | 200300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 21 | 20231221 | 200200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 22 | 20231221 | 200100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 23 | 20231221 | 200000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 24 | 20231221 | 195900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 25 | 20231221 | 195800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 26 | 20231221 | 195700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 27 | 20231221 | 195600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 28 | 20231221 | 195500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 29 | 20231221 | 195400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 30 | 20231221 | 195300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 31 | 20231221 | 195200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 32 | 20231221 | 195100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 33 | 20231221 | 195000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 34 | 20231221 | 194900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 35 | 20231221 | 194800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 36 | 20231221 | 194700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 37 | 20231221 | 194600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 38 | 20231221 | 194500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 39 | 20231221 | 194400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 40 | 20231221 | 194300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 41 | 20231221 | 194200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 42 | 20231221 | 194100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 43 | 20231221 | 194000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 44 | 20231221 | 193900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 45 | 20231221 | 193800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 46 | 20231221 | 193700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 47 | 20231221 | 193600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 48 | 20231221 | 193500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 49 | 20231221 | 193400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 50 | 20231221 | 193300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 51 | 20231221 | 193200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 52 | 20231221 | 193100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 53 | 20231221 | 193000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 54 | 20231221 | 192900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 55 | 20231221 | 192800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 56 | 20231221 | 192700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 57 | 20231221 | 192600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 58 | 20231221 | 192500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 59 | 20231221 | 192400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 60 | 20231221 | 192300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 61 | 20231221 | 192200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 62 | 20231221 | 192100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 63 | 20231221 | 192000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 64 | 20231221 | 191900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 65 | 20231221 | 191800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 66 | 20231221 | 191700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 67 | 20231221 | 191600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 68 | 20231221 | 191500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 69 | 20231221 | 191400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 70 | 20231221 | 191300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 71 | 20231221 | 191200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 72 | 20231221 | 191100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 73 | 20231221 | 191000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 74 | 20231221 | 190900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 75 | 20231221 | 190800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 76 | 20231221 | 190700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 77 | 20231221 | 190600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 78 | 20231221 | 190500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 79 | 20231221 | 190400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 80 | 20231221 | 190300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 81 | 20231221 | 190200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 82 | 20231221 | 190100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 83 | 20231221 | 190000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 84 | 20231221 | 185900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 85 | 20231221 | 185800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 86 | 20231221 | 185700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 87 | 20231221 | 185600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 88 | 20231221 | 185500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 89 | 20231221 | 185400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 90 | 20231221 | 185300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 91 | 20231221 | 185200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 92 | 20231221 | 185100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 93 | 20231221 | 185000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 94 | 20231221 | 184900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 95 | 20231221 | 184800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 96 | 20231221 | 184700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 97 | 20231221 | 184600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 98 | 20231221 | 184500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 99 | 20231221 | 184400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 100 | 20231221 | 184300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 101 | 20231221 | 184200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 102 | 20231221 | 184100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 103 | 20231221 | 184000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 104 | 20231221 | 183900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 105 | 20231221 | 183800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 106 | 20231221 | 183700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 107 | 20231221 | 183600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 108 | 20231221 | 183500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 109 | 20231221 | 183400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 110 | 20231221 | 183300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 111 | 20231221 | 183200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 112 | 20231221 | 183100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 113 | 20231221 | 183000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 114 | 20231221 | 182900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 115 | 20231221 | 182800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 116 | 20231221 | 182700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 117 | 20231221 | 182600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 118 | 20231221 | 182500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 119 | 20231221 | 182400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 120 | 20231221 | 182300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 121 | 20231221 | 182200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 122 | 20231221 | 182100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 123 | 20231221 | 182000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 124 | 20231221 | 181900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 125 | 20231221 | 181800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 126 | 20231221 | 181700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 127 | 20231221 | 181600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 128 | 20231221 | 181500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 129 | 20231221 | 181400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 130 | 20231221 | 181300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 131 | 20231221 | 181200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 132 | 20231221 | 181100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 133 | 20231221 | 181000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 134 | 20231221 | 180900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 135 | 20231221 | 180800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 136 | 20231221 | 180700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 137 | 20231221 | 180600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 138 | 20231221 | 180500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 139 | 20231221 | 180400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 140 | 20231221 | 180300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 141 | 20231221 | 180200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 142 | 20231221 | 180100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 143 | 20231221 | 180000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 144 | 20231221 | 175900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 145 | 20231221 | 175800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 146 | 20231221 | 175700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 147 | 20231221 | 175600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 148 | 20231221 | 175500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 149 | 20231221 | 175400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 150 | 20231221 | 175300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 151 | 20231221 | 175200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 152 | 20231221 | 175100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 153 | 20231221 | 175000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 154 | 20231221 | 174900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 155 | 20231221 | 174800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 156 | 20231221 | 174700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 157 | 20231221 | 174600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 158 | 20231221 | 174500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 159 | 20231221 | 174400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 160 | 20231221 | 174300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 161 | 20231221 | 174200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 162 | 20231221 | 174100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 163 | 20231221 | 174000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 164 | 20231221 | 173900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 165 | 20231221 | 173800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 166 | 20231221 | 173700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 167 | 20231221 | 173600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 168 | 20231221 | 173500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 169 | 20231221 | 173400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 170 | 20231221 | 173300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 171 | 20231221 | 173200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 172 | 20231221 | 173100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 173 | 20231221 | 173000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 174 | 20231221 | 172900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 175 | 20231221 | 172800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 176 | 20231221 | 172700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 177 | 20231221 | 172600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 178 | 20231221 | 172500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 179 | 20231221 | 172400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 180 | 20231221 | 172300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 181 | 20231221 | 172200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 182 | 20231221 | 172100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 183 | 20231221 | 172000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 184 | 20231221 | 171900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 185 | 20231221 | 171800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 186 | 20231221 | 171700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 187 | 20231221 | 171600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 188 | 20231221 | 171500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 189 | 20231221 | 171400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20231221 | 171300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20231221 | 171200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20231221 | 171100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20231221 | 171000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20231221 | 170900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20231221 | 170800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20231221 | 170700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20231221 | 170600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20231221 | 170500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20231221 | 170400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 200 | 20231221 | 170300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 201 | 20231221 | 170200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 202 | 20231221 | 170100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 203 | 20231221 | 170000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 204 | 20231221 | 165900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 205 | 20231221 | 165800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 206 | 20231221 | 165700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 207 | 20231221 | 165600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 208 | 20231221 | 165500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 209 | 20231221 | 165400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 210 | 20231221 | 165300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 211 | 20231221 | 165200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 212 | 20231221 | 165100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 213 | 20231221 | 165000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 214 | 20231221 | 164900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 215 | 20231221 | 164800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20231221 | 164700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 217 | 20231221 | 164600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 218 | 20231221 | 164500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 219 | 20231221 | 164400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 220 | 20231221 | 164300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 221 | 20231221 | 164200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 222 | 20231221 | 164100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 223 | 20231221 | 164000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 224 | 20231221 | 163900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 225 | 20231221 | 163800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 226 | 20231221 | 163700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 227 | 20231221 | 163600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 228 | 20231221 | 163500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 229 | 20231221 | 163400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20231221 | 163300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 231 | 20231221 | 163200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 232 | 20231221 | 163100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 233 | 20231221 | 163000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 234 | 20231221 | 162900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 235 | 20231221 | 162800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 236 | 20231221 | 162700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 237 | 20231221 | 162600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20231221 | 162500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20231221 | 162400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20231221 | 162300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 241 | 20231221 | 162200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 242 | 20231221 | 162100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 243 | 20231221 | 162000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 244 | 20231221 | 161900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 245 | 20231221 | 161800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 246 | 20231221 | 161700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 247 | 20231221 | 161600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 248 | 20231221 | 161500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 249 | 20231221 | 161400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 250 | 20231221 | 161300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 251 | 20231221 | 161200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 252 | 20231221 | 161100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 253 | 20231221 | 161000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20231221 | 160900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 255 | 20231221 | 160800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 256 | 20231221 | 160700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 257 | 20231221 | 160600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 258 | 20231221 | 160500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 259 | 20231221 | 160400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 260 | 20231221 | 160300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 261 | 20231221 | 160200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 262 | 20231221 | 160100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 263 | 20231221 | 160000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 264 | 20231221 | 155900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 265 | 20231221 | 155800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 266 | 20231221 | 155700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 267 | 20231221 | 155600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 268 | 20231221 | 155500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 269 | 20231221 | 155400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 270 | 20231221 | 155300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 271 | 20231221 | 155200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 272 | 20231221 | 155100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 273 | 20231221 | 155000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 274 | 20231221 | 154900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 275 | 20231221 | 154800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 276 | 20231221 | 154700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 277 | 20231221 | 154600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 278 | 20231221 | 154500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 279 | 20231221 | 154400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 280 | 20231221 | 154300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 281 | 20231221 | 154200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 282 | 20231221 | 154100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 283 | 20231221 | 154000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 284 | 20231221 | 153900 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 285 | 20231221 | 153800 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 286 | 20231221 | 153700 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 287 | 20231221 | 153600 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 288 | 20231221 | 153500 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 289 | 20231221 | 153400 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 290 | 20231221 | 153300 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 291 | 20231221 | 153200 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 292 | 20231221 | 153100 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20231221 | 153000 | 1671735745 | 4460 | 4460 | 4460 | 4460 | 2108 |
| 294 | 20231221 | 152900 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 295 | 20231221 | 152800 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 296 | 20231221 | 152700 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 297 | 20231221 | 152600 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 298 | 20231221 | 152500 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 299 | 20231221 | 152400 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 300 | 20231221 | 152300 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 301 | 20231221 | 152200 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 302 | 20231221 | 152100 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 303 | 20231221 | 152000 | 1662334065 | 4440 | 4440 | 4440 | 4440 | 0 |
| 304 | 20231221 | 151900 | 1662334065 | 4440 | 4440 | 4450 | 4440 | 737 |
| 305 | 20231221 | 151800 | 1659061765 | 4440 | 4440 | 4440 | 4440 | 510 |
| 306 | 20231221 | 151700 | 1656797365 | 4425 | 4445 | 4445 | 4425 | 3020 |
| 307 | 20231221 | 151600 | 1643419950 | 4445 | 4435 | 4445 | 4435 | 206 |
| 308 | 20231221 | 151500 | 1642506090 | 4435 | 4425 | 4435 | 4425 | 661 |
| 309 | 20231221 | 151400 | 1639581155 | 4420 | 4430 | 4435 | 4420 | 774 |
| 310 | 20231221 | 151300 | 1636152155 | 4430 | 4435 | 4435 | 4420 | 2050 |
| 311 | 20231221 | 151200 | 1627086835 | 4435 | 4435 | 4435 | 4435 | 376 |
| 312 | 20231221 | 151100 | 1625419275 | 4440 | 4440 | 4440 | 4440 | 7 |
| 313 | 20231221 | 151000 | 1625388195 | 4450 | 4435 | 4450 | 4435 | 49 |
| 314 | 20231221 | 150900 | 1625170865 | 4425 | 4430 | 4430 | 4425 | 2048 |
| 315 | 20231221 | 150800 | 1616104940 | 4430 | 4445 | 4445 | 4430 | 4237 |
| 316 | 20231221 | 150700 | 1597288765 | 4460 | 4465 | 4465 | 4460 | 4 |
| 317 | 20231221 | 150600 | 1597270920 | 4465 | 4455 | 4465 | 4435 | 299 |
| 318 | 20231221 | 150500 | 1595942650 | 4450 | 4460 | 4460 | 4450 | 3 |
| 319 | 20231221 | 150400 | 1595929285 | 4465 | 4465 | 4465 | 4465 | 638 |
| 320 | 20231221 | 150300 | 1593080615 | 4465 | 4455 | 4465 | 4425 | 2631 |
| 321 | 20231221 | 150200 | 1581339420 | 4455 | 4440 | 4455 | 4430 | 4321 |
| 322 | 20231221 | 150100 | 1562157705 | 4435 | 4440 | 4440 | 4435 | 152 |
| 323 | 20231221 | 150000 | 1561482835 | 4440 | 4440 | 4440 | 4440 | 550 |
| 324 | 20231221 | 145900 | 1559040835 | 4430 | 4435 | 4435 | 4430 | 216 |
| 325 | 20231221 | 145800 | 1558083800 | 4435 | 4435 | 4435 | 4435 | 189 |
| 326 | 20231221 | 145700 | 1557245585 | 4435 | 4435 | 4435 | 4430 | 233 |
| 327 | 20231221 | 145600 | 1556213280 | 4430 | 4430 | 4430 | 4430 | 131 |
| 328 | 20231221 | 145500 | 1555632950 | 4430 | 4420 | 4430 | 4420 | 607 |
| 329 | 20231221 | 145400 | 1552947290 | 4420 | 4420 | 4420 | 4420 | 422 |
| 330 | 20231221 | 145300 | 1551082050 | 4415 | 4425 | 4425 | 4410 | 3583 |
| 331 | 20231221 | 145200 | 1535255585 | 4425 | 4420 | 4425 | 4420 | 220 |
| 332 | 20231221 | 145100 | 1534282565 | 4420 | 4425 | 4425 | 4415 | 3101 |
| 333 | 20231221 | 145000 | 1520588860 | 4430 | 4430 | 4430 | 4430 | 28 |
| 334 | 20231221 | 144900 | 1520464820 | 4440 | 4440 | 4440 | 4440 | 0 |
| 335 | 20231221 | 144800 | 1520464820 | 4440 | 4420 | 4440 | 4420 | 193 |
| 336 | 20231221 | 144700 | 1519609760 | 4420 | 4420 | 4420 | 4420 | 166 |
| 337 | 20231221 | 144600 | 1518876040 | 4420 | 4420 | 4420 | 4420 | 249 |
| 338 | 20231221 | 144500 | 1517775460 | 4420 | 4420 | 4420 | 4420 | 96 |
| 339 | 20231221 | 144400 | 1517351140 | 4420 | 4420 | 4420 | 4420 | 454 |
| 340 | 20231221 | 144300 | 1515344460 | 4420 | 4420 | 4420 | 4420 | 1221 |
| 341 | 20231221 | 144200 | 1509947640 | 4425 | 4425 | 4425 | 4425 | 11 |
| 342 | 20231221 | 144100 | 1509898965 | 4430 | 4435 | 4435 | 4430 | 722 |
| 343 | 20231221 | 144000 | 1506700490 | 4435 | 4435 | 4435 | 4435 | 50 |
| 344 | 20231221 | 143900 | 1506478740 | 4445 | 4430 | 4445 | 4430 | 455 |
| 345 | 20231221 | 143800 | 1504463075 | 4440 | 4440 | 4440 | 4440 | 1555 |
| 346 | 20231221 | 143700 | 1497558875 | 4440 | 4430 | 4440 | 4415 | 910 |
| 347 | 20231221 | 143600 | 1493537065 | 4425 | 4425 | 4425 | 4425 | 523 |
| 348 | 20231221 | 143500 | 1491222790 | 4420 | 4415 | 4420 | 4415 | 125 |
| 349 | 20231221 | 143400 | 1490670295 | 4420 | 4415 | 4420 | 4415 | 249 |
| 350 | 20231221 | 143300 | 1489569960 | 4420 | 4420 | 4420 | 4420 | 106 |
| 351 | 20231221 | 143200 | 1489101440 | 4420 | 4420 | 4420 | 4420 | 633 |
| 352 | 20231221 | 143100 | 1486303580 | 4420 | 4420 | 4420 | 4420 | 48 |
| 353 | 20231221 | 143000 | 1486091420 | 4420 | 4420 | 4420 | 4420 | 45 |
| 354 | 20231221 | 142900 | 1485892520 | 4430 | 4430 | 4430 | 4430 | 85 |
| 355 | 20231221 | 142800 | 1485515970 | 4430 | 4415 | 4430 | 4415 | 49 |
| 356 | 20231221 | 142700 | 1485299620 | 4415 | 4430 | 4430 | 4415 | 3676 |
| 357 | 20231221 | 142600 | 1469054470 | 4430 | 4430 | 4430 | 4430 | 1424 |
| 358 | 20231221 | 142500 | 1462746150 | 4430 | 4430 | 4430 | 4430 | 49 |
| 359 | 20231221 | 142400 | 1462529080 | 4435 | 4435 | 4435 | 4435 | 0 |
| 360 | 20231221 | 142300 | 1462529080 | 4435 | 4435 | 4435 | 4435 | 124 |
| 361 | 20231221 | 142200 | 1461979140 | 4435 | 4435 | 4435 | 4430 | 254 |
| 362 | 20231221 | 142100 | 1460853650 | 4435 | 4440 | 4440 | 4435 | 132 |
| 363 | 20231221 | 142000 | 1460268225 | 4435 | 4435 | 4440 | 4435 | 428 |
| 364 | 20231221 | 141900 | 1458370040 | 4435 | 4435 | 4435 | 4435 | 0 |
| 365 | 20231221 | 141800 | 1458370040 | 4435 | 4440 | 4440 | 4435 | 51 |
| 366 | 20231221 | 141700 | 1458143845 | 4435 | 4435 | 4435 | 4435 | 11 |
| 367 | 20231221 | 141600 | 1458095060 | 4445 | 4445 | 4445 | 4440 | 95 |
| 368 | 20231221 | 141500 | 1457673025 | 4445 | 4440 | 4445 | 4440 | 105 |
| 369 | 20231221 | 141400 | 1457206820 | 4450 | 4450 | 4450 | 4450 | 30 |
| 370 | 20231221 | 141300 | 1457073320 | 4460 | 4460 | 4460 | 4460 | 0 |
| 371 | 20231221 | 141200 | 1457073320 | 4460 | 4450 | 4460 | 4435 | 463 |
| 372 | 20231221 | 141100 | 1455018520 | 4460 | 4460 | 4460 | 4460 | 300 |
| 373 | 20231221 | 141000 | 1453680520 | 4460 | 4450 | 4460 | 4450 | 207 |
| 374 | 20231221 | 140900 | 1452758105 | 4450 | 4450 | 4450 | 4450 | 102 |
| 375 | 20231221 | 140800 | 1452304205 | 4450 | 4435 | 4450 | 4435 | 269 |
| 376 | 20231221 | 140700 | 1451109675 | 4430 | 4430 | 4430 | 4430 | 284 |
| 377 | 20231221 | 140600 | 1449851555 | 4430 | 4420 | 4430 | 4420 | 2358 |
| 378 | 20231221 | 140500 | 1439426770 | 4420 | 4415 | 4420 | 4415 | 59 |
| 379 | 20231221 | 140400 | 1439166205 | 4420 | 4420 | 4420 | 4415 | 1283 |
| 380 | 20231221 | 140300 | 1433496505 | 4420 | 4420 | 4425 | 4415 | 494 |
| 381 | 20231221 | 140200 | 1431313550 | 4420 | 4420 | 4420 | 4415 | 314 |
| 382 | 20231221 | 140100 | 1429925915 | 4420 | 4425 | 4425 | 4415 | 756 |
| 383 | 20231221 | 140000 | 1426584675 | 4420 | 4425 | 4425 | 4420 | 6202 |
| 384 | 20231221 | 135900 | 1399166580 | 4430 | 4430 | 4430 | 4425 | 215 |
| 385 | 20231221 | 135800 | 1398214650 | 4430 | 4430 | 4430 | 4430 | 0 |
| 386 | 20231221 | 135700 | 1398214650 | 4430 | 4430 | 4430 | 4425 | 1290 |
| 387 | 20231221 | 135600 | 1392502930 | 4430 | 4425 | 4430 | 4425 | 33 |
| 388 | 20231221 | 135500 | 1392356800 | 4430 | 4430 | 4430 | 4425 | 532 |
| 389 | 20231221 | 135400 | 1390002240 | 4430 | 4430 | 4430 | 4425 | 355 |
| 390 | 20231221 | 135300 | 1388429835 | 4430 | 4430 | 4430 | 4425 | 770 |
| 391 | 20231221 | 135200 | 1385022275 | 4435 | 4430 | 4435 | 4425 | 2401 |
| 392 | 20231221 | 135100 | 1374386105 | 4430 | 4425 | 4435 | 4425 | 2570 |
| 393 | 20231221 | 135000 | 1362998520 | 4435 | 4430 | 4435 | 4430 | 2252 |
| 394 | 20231221 | 134900 | 1353022095 | 4430 | 4440 | 4440 | 4430 | 4432 |
| 395 | 20231221 | 134800 | 1333354970 | 4445 | 4440 | 4445 | 4440 | 159 |
| 396 | 20231221 | 134700 | 1332648995 | 4440 | 4450 | 4450 | 4435 | 4532 |
| 397 | 20231221 | 134600 | 1312532740 | 4445 | 4455 | 4455 | 4445 | 2216 |
| 398 | 20231221 | 134500 | 1302678815 | 4455 | 4455 | 4455 | 4455 | 1 |
| 399 | 20231221 | 134400 | 1302674360 | 4455 | 4450 | 4455 | 4450 | 49 |
| 400 | 20231221 | 134300 | 1302456305 | 4455 | 4450 | 4455 | 4450 | 51 |
| 401 | 20231221 | 134200 | 1302229340 | 4455 | 4450 | 4455 | 4445 | 1281 |
| 402 | 20231221 | 134100 | 1296530265 | 4450 | 4450 | 4450 | 4445 | 2650 |
| 403 | 20231221 | 134000 | 1284738535 | 4450 | 4465 | 4465 | 4450 | 606 |
| 404 | 20231221 | 133900 | 1282040390 | 4475 | 4475 | 4475 | 4475 | 1 |
| 405 | 20231221 | 133800 | 1282035915 | 4455 | 4470 | 4470 | 4455 | 11250 |
| 406 | 20231221 | 133700 | 1231827415 | 4470 | 4470 | 4470 | 4470 | 95 |
| 407 | 20231221 | 133600 | 1231402765 | 4470 | 4470 | 4470 | 4470 | 3 |
| 408 | 20231221 | 133500 | 1231389355 | 4480 | 4475 | 4480 | 4470 | 212 |
| 409 | 20231221 | 133400 | 1230441700 | 4470 | 4470 | 4470 | 4470 | 0 |
| 410 | 20231221 | 133300 | 1230441700 | 4470 | 4475 | 4475 | 4470 | 48 |
| 411 | 20231221 | 133200 | 1230227135 | 4470 | 4475 | 4475 | 4470 | 48 |
| 412 | 20231221 | 133100 | 1230012570 | 4470 | 4475 | 4475 | 4470 | 48 |
| 413 | 20231221 | 133000 | 1229798005 | 4470 | 4475 | 4485 | 4470 | 59 |
| 414 | 20231221 | 132900 | 1229534255 | 4470 | 4470 | 4470 | 4470 | 48 |
| 415 | 20231221 | 132800 | 1229319695 | 4470 | 4470 | 4470 | 4470 | 49 |
| 416 | 20231221 | 132700 | 1229100665 | 4470 | 4470 | 4470 | 4470 | 48 |
| 417 | 20231221 | 132600 | 1228886105 | 4470 | 4470 | 4470 | 4470 | 0 |
| 418 | 20231221 | 132500 | 1228886105 | 4470 | 4470 | 4470 | 4470 | 48 |
| 419 | 20231221 | 132400 | 1228671545 | 4470 | 4470 | 4470 | 4470 | 48 |
| 420 | 20231221 | 132300 | 1228456985 | 4470 | 4470 | 4470 | 4470 | 48 |
| 421 | 20231221 | 132200 | 1228242425 | 4470 | 4470 | 4470 | 4470 | 640 |
| 422 | 20231221 | 132100 | 1225381625 | 4470 | 4470 | 4470 | 4470 | 20 |
| 423 | 20231221 | 132000 | 1225292225 | 4470 | 4475 | 4475 | 4470 | 2491 |
| 424 | 20231221 | 131900 | 1214155855 | 4475 | 4475 | 4475 | 4475 | 0 |
| 425 | 20231221 | 131800 | 1214155855 | 4475 | 4475 | 4475 | 4475 | 0 |
| 426 | 20231221 | 131700 | 1214155855 | 4475 | 4475 | 4475 | 4475 | 14 |
| 427 | 20231221 | 131600 | 1214093205 | 4475 | 4475 | 4475 | 4475 | 169 |
| 428 | 20231221 | 131500 | 1213336930 | 4475 | 4475 | 4475 | 4475 | 1 |
| 429 | 20231221 | 131400 | 1213332455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 430 | 20231221 | 131300 | 1213332455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 431 | 20231221 | 131200 | 1213332455 | 4475 | 4475 | 4475 | 4475 | 10 |
| 432 | 20231221 | 131100 | 1213287705 | 4475 | 4475 | 4475 | 4475 | 13 |
| 433 | 20231221 | 131000 | 1213229530 | 4475 | 4475 | 4475 | 4475 | 210 |
| 434 | 20231221 | 130900 | 1212289780 | 4475 | 4475 | 4475 | 4475 | 10 |
| 435 | 20231221 | 130800 | 1212245030 | 4470 | 4475 | 4475 | 4470 | 380 |
| 436 | 20231221 | 130700 | 1210545655 | 4475 | 4475 | 4475 | 4475 | 0 |
| 437 | 20231221 | 130600 | 1210545655 | 4475 | 4475 | 4475 | 4475 | 0 |
| 438 | 20231221 | 130500 | 1210545655 | 4475 | 4475 | 4475 | 4475 | 0 |
| 439 | 20231221 | 130400 | 1210545655 | 4475 | 4475 | 4475 | 4475 | 1 |
| 440 | 20231221 | 130300 | 1210541180 | 4480 | 4480 | 4480 | 4480 | 1 |
| 441 | 20231221 | 130200 | 1210536700 | 4480 | 4480 | 4480 | 4480 | 0 |
| 442 | 20231221 | 130100 | 1210536700 | 4480 | 4480 | 4480 | 4480 | 385 |
| 443 | 20231221 | 130000 | 1208811900 | 4475 | 4475 | 4475 | 4475 | 950 |
| 444 | 20231221 | 125900 | 1204560650 | 4475 | 4475 | 4475 | 4475 | 1 |
| 445 | 20231221 | 125800 | 1204556175 | 4470 | 4470 | 4475 | 4470 | 770 |
| 446 | 20231221 | 125700 | 1201114270 | 4480 | 4470 | 4480 | 4470 | 2 |
| 447 | 20231221 | 125600 | 1201105320 | 4480 | 4480 | 4480 | 4475 | 484 |
| 448 | 20231221 | 125500 | 1198937035 | 4470 | 4470 | 4480 | 4470 | 3235 |
| 449 | 20231221 | 125400 | 1184476485 | 4475 | 4475 | 4475 | 4475 | 13 |
| 450 | 20231221 | 125300 | 1184418310 | 4475 | 4480 | 4480 | 4475 | 1117 |
| 451 | 20231221 | 125200 | 1179419390 | 4475 | 4475 | 4475 | 4475 | 0 |
| 452 | 20231221 | 125100 | 1179419390 | 4475 | 4475 | 4475 | 4475 | 24 |
| 453 | 20231221 | 125000 | 1179311990 | 4475 | 4480 | 4480 | 4475 | 158 |
| 454 | 20231221 | 124900 | 1178604650 | 4480 | 4480 | 4480 | 4480 | 0 |
| 455 | 20231221 | 124800 | 1178604650 | 4480 | 4480 | 4480 | 4480 | 1 |
| 456 | 20231221 | 124700 | 1178600170 | 4480 | 4480 | 4480 | 4480 | 0 |
| 457 | 20231221 | 124600 | 1178600170 | 4480 | 4480 | 4480 | 4480 | 0 |
| 458 | 20231221 | 124500 | 1178600170 | 4480 | 4485 | 4485 | 4480 | 112 |
| 459 | 20231221 | 124400 | 1178098385 | 4485 | 4485 | 4485 | 4485 | 100 |
| 460 | 20231221 | 124300 | 1177649885 | 4490 | 4490 | 4490 | 4490 | 10 |
| 461 | 20231221 | 124200 | 1177604985 | 4495 | 4495 | 4495 | 4495 | 0 |
| 462 | 20231221 | 124100 | 1177604985 | 4495 | 4495 | 4495 | 4495 | 0 |
| 463 | 20231221 | 124000 | 1177604985 | 4495 | 4495 | 4495 | 4495 | 2 |
| 464 | 20231221 | 123900 | 1177595995 | 4495 | 4495 | 4495 | 4495 | 10 |
| 465 | 20231221 | 123800 | 1177551045 | 4495 | 4495 | 4495 | 4495 | 29 |
| 466 | 20231221 | 123700 | 1177420690 | 4490 | 4485 | 4490 | 4485 | 300 |
| 467 | 20231221 | 123600 | 1176074335 | 4490 | 4490 | 4490 | 4490 | 0 |
| 468 | 20231221 | 123500 | 1176074335 | 4490 | 4490 | 4490 | 4490 | 100 |
| 469 | 20231221 | 123400 | 1175625335 | 4500 | 4500 | 4500 | 4500 | 1 |
| 470 | 20231221 | 123300 | 1175620835 | 4475 | 4475 | 4475 | 4475 | 0 |
| 471 | 20231221 | 123200 | 1175620835 | 4475 | 4475 | 4475 | 4475 | 0 |
| 472 | 20231221 | 123100 | 1175620835 | 4475 | 4485 | 4485 | 4465 | 7100 |
| 473 | 20231221 | 123000 | 1143881080 | 4475 | 4475 | 4475 | 4475 | 0 |
| 474 | 20231221 | 122900 | 1143881080 | 4475 | 4475 | 4475 | 4475 | 0 |
| 475 | 20231221 | 122800 | 1143881080 | 4475 | 4475 | 4475 | 4475 | 0 |
| 476 | 20231221 | 122700 | 1143881080 | 4475 | 4475 | 4475 | 4475 | 0 |
| 477 | 20231221 | 122600 | 1143881080 | 4475 | 4475 | 4475 | 4475 | 0 |
| 478 | 20231221 | 122500 | 1143881080 | 4475 | 4490 | 4490 | 4475 | 2408 |
| 479 | 20231221 | 122400 | 1133083545 | 4495 | 4495 | 4495 | 4495 | 807 |
| 480 | 20231221 | 122300 | 1129456080 | 4495 | 4500 | 4500 | 4495 | 647 |
| 481 | 20231221 | 122200 | 1126547185 | 4500 | 4500 | 4500 | 4500 | 1 |
| 482 | 20231221 | 122100 | 1126542685 | 4500 | 4500 | 4500 | 4500 | 0 |
| 483 | 20231221 | 122000 | 1126542685 | 4500 | 4505 | 4505 | 4500 | 265 |
| 484 | 20231221 | 121900 | 1125348925 | 4510 | 4510 | 4510 | 4510 | 0 |
| 485 | 20231221 | 121800 | 1125348925 | 4510 | 4510 | 4510 | 4510 | 1 |
| 486 | 20231221 | 121700 | 1125344415 | 4515 | 4510 | 4515 | 4510 | 267 |
| 487 | 20231221 | 121600 | 1124139035 | 4505 | 4505 | 4505 | 4505 | 31 |
| 488 | 20231221 | 121500 | 1123999380 | 4505 | 4505 | 4505 | 4505 | 1 |
| 489 | 20231221 | 121400 | 1123994875 | 4505 | 4505 | 4505 | 4505 | 10 |
| 490 | 20231221 | 121300 | 1123949825 | 4500 | 4500 | 4500 | 4500 | 2 |
| 491 | 20231221 | 121200 | 1123940825 | 4505 | 4505 | 4505 | 4505 | 40 |
| 492 | 20231221 | 121100 | 1123760625 | 4505 | 4505 | 4505 | 4505 | 101 |
| 493 | 20231221 | 121000 | 1123305620 | 4490 | 4495 | 4495 | 4490 | 1000 |
| 494 | 20231221 | 120900 | 1118815570 | 4490 | 4505 | 4505 | 4490 | 1456 |
| 495 | 20231221 | 120800 | 1112260265 | 4505 | 4505 | 4505 | 4505 | 0 |
| 496 | 20231221 | 120700 | 1112260265 | 4505 | 4515 | 4520 | 4505 | 254 |
| 497 | 20231221 | 120600 | 1111115230 | 4525 | 4510 | 4525 | 4505 | 1502 |
| 498 | 20231221 | 120500 | 1104341040 | 4515 | 4515 | 4515 | 4515 | 1 |
| 499 | 20231221 | 120400 | 1104336525 | 4500 | 4500 | 4500 | 4500 | 0 |
| 500 | 20231221 | 120300 | 1104336525 | 4500 | 4515 | 4515 | 4500 | 1701 |
| 501 | 20231221 | 120200 | 1096676585 | 4510 | 4510 | 4510 | 4510 | 0 |
| 502 | 20231221 | 120100 | 1096676585 | 4510 | 4510 | 4510 | 4510 | 0 |
| 503 | 20231221 | 120000 | 1096676585 | 4510 | 4515 | 4515 | 4510 | 46 |
| 504 | 20231221 | 115900 | 1096469120 | 4520 | 4520 | 4520 | 4520 | 399 |
| 505 | 20231221 | 115800 | 1094665640 | 4515 | 4515 | 4520 | 4515 | 502 |
| 506 | 20231221 | 115700 | 1092396610 | 4520 | 4520 | 4520 | 4520 | 1010 |
| 507 | 20231221 | 115600 | 1087831410 | 4520 | 4510 | 4520 | 4490 | 65 |
| 508 | 20231221 | 115500 | 1087538575 | 4520 | 4510 | 4520 | 4510 | 284 |
| 509 | 20231221 | 115400 | 1086255015 | 4520 | 4510 | 4520 | 4510 | 3 |
| 510 | 20231221 | 115300 | 1086241475 | 4525 | 4500 | 4525 | 4500 | 6723 |
| 511 | 20231221 | 115200 | 1055987410 | 4500 | 4500 | 4500 | 4485 | 156 |
| 512 | 20231221 | 115100 | 1055286370 | 4495 | 4495 | 4495 | 4495 | 403 |
| 513 | 20231221 | 115000 | 1053474885 | 4495 | 4495 | 4495 | 4495 | 0 |
| 514 | 20231221 | 114900 | 1053474885 | 4495 | 4495 | 4495 | 4495 | 0 |
| 515 | 20231221 | 114800 | 1053474885 | 4495 | 4495 | 4495 | 4495 | 100 |
| 516 | 20231221 | 114700 | 1053025385 | 4495 | 4490 | 4495 | 4485 | 398 |
| 517 | 20231221 | 114600 | 1051238845 | 4495 | 4495 | 4495 | 4495 | 90 |
| 518 | 20231221 | 114500 | 1050834295 | 4495 | 4495 | 4495 | 4495 | 2 |
| 519 | 20231221 | 114400 | 1050825305 | 4485 | 4495 | 4495 | 4485 | 144 |
| 520 | 20231221 | 114300 | 1050179425 | 4495 | 4490 | 4495 | 4490 | 130 |
| 521 | 20231221 | 114200 | 1049595225 | 4495 | 4495 | 4495 | 4495 | 0 |
| 522 | 20231221 | 114100 | 1049595225 | 4495 | 4490 | 4495 | 4490 | 321 |
| 523 | 20231221 | 114000 | 1048153925 | 4495 | 4495 | 4495 | 4495 | 0 |
| 524 | 20231221 | 113900 | 1048153925 | 4495 | 4480 | 4495 | 4480 | 378 |
| 525 | 20231221 | 113800 | 1046459895 | 4480 | 4480 | 4480 | 4480 | 20 |
| 526 | 20231221 | 113700 | 1046370295 | 4480 | 4480 | 4480 | 4480 | 0 |
| 527 | 20231221 | 113600 | 1046370295 | 4480 | 4480 | 4480 | 4480 | 20 |
| 528 | 20231221 | 113500 | 1046280695 | 4480 | 4480 | 4480 | 4470 | 423 |
| 529 | 20231221 | 113400 | 1044386325 | 4475 | 4475 | 4475 | 4475 | 40 |
| 530 | 20231221 | 113300 | 1044207325 | 4480 | 4470 | 4480 | 4470 | 871 |
| 531 | 20231221 | 113200 | 1040309980 | 4475 | 4470 | 4475 | 4465 | 210 |
| 532 | 20231221 | 113100 | 1039371680 | 4475 | 4475 | 4475 | 4475 | 50 |
| 533 | 20231221 | 113000 | 1039147930 | 4475 | 4470 | 4475 | 4465 | 850 |
| 534 | 20231221 | 112900 | 1035351950 | 4470 | 4480 | 4480 | 4470 | 248 |
| 535 | 20231221 | 112800 | 1034242390 | 4480 | 4480 | 4480 | 4480 | 0 |
| 536 | 20231221 | 112700 | 1034242390 | 4480 | 4480 | 4480 | 4480 | 6 |
| 537 | 20231221 | 112600 | 1034215510 | 4485 | 4485 | 4485 | 4485 | 0 |
| 538 | 20231221 | 112500 | 1034215510 | 4485 | 4490 | 4490 | 4485 | 11 |
| 539 | 20231221 | 112400 | 1034166150 | 4495 | 4495 | 4495 | 4495 | 0 |
| 540 | 20231221 | 112300 | 1034166150 | 4495 | 4495 | 4495 | 4495 | 0 |
| 541 | 20231221 | 112200 | 1034166150 | 4495 | 4495 | 4495 | 4495 | 23 |
| 542 | 20231221 | 112100 | 1034062765 | 4495 | 4495 | 4495 | 4495 | 1 |
| 543 | 20231221 | 112000 | 1034058270 | 4470 | 4495 | 4495 | 4470 | 1101 |
| 544 | 20231221 | 111900 | 1029132295 | 4495 | 4495 | 4495 | 4495 | 4 |
| 545 | 20231221 | 111800 | 1029114315 | 4500 | 4495 | 4500 | 4475 | 4434 |
| 546 | 20231221 | 111700 | 1009257730 | 4500 | 4480 | 4500 | 4480 | 23 |
| 547 | 20231221 | 111600 | 1009154650 | 4500 | 4520 | 4520 | 4500 | 2489 |
| 548 | 20231221 | 111500 | 997954110 | 4515 | 4520 | 4520 | 4515 | 70 |
| 549 | 20231221 | 111400 | 997638020 | 4520 | 4520 | 4520 | 4520 | 6 |
| 550 | 20231221 | 111300 | 997610900 | 4500 | 4520 | 4520 | 4500 | 11 |
| 551 | 20231221 | 111200 | 997561200 | 4520 | 4520 | 4520 | 4520 | 91 |
| 552 | 20231221 | 111100 | 997149880 | 4520 | 4520 | 4520 | 4520 | 110 |
| 553 | 20231221 | 111000 | 996652680 | 4520 | 4520 | 4525 | 4520 | 1191 |
| 554 | 20231221 | 110900 | 991269355 | 4520 | 4520 | 4520 | 4500 | 81 |
| 555 | 20231221 | 110800 | 990904755 | 4520 | 4515 | 4520 | 4515 | 1001 |
| 556 | 20231221 | 110700 | 986383085 | 4520 | 4485 | 4520 | 4485 | 5131 |
| 557 | 20231221 | 110600 | 963368725 | 4510 | 4510 | 4510 | 4500 | 515 |
| 558 | 20231221 | 110500 | 961048105 | 4500 | 4490 | 4500 | 4490 | 1353 |
| 559 | 20231221 | 110400 | 954973065 | 4490 | 4485 | 4490 | 4475 | 62 |
| 560 | 20231221 | 110300 | 954695035 | 4490 | 4490 | 4490 | 4490 | 100 |
| 561 | 20231221 | 110200 | 954246035 | 4490 | 4470 | 4490 | 4470 | 358 |
| 562 | 20231221 | 110100 | 952643015 | 4490 | 4480 | 4490 | 4465 | 3269 |
| 563 | 20231221 | 110000 | 938008105 | 4475 | 4475 | 4475 | 4465 | 118 |
| 564 | 20231221 | 105900 | 937480335 | 4465 | 4470 | 4480 | 4465 | 923 |
| 565 | 20231221 | 105800 | 933358970 | 4485 | 4475 | 4485 | 4470 | 2139 |
| 566 | 20231221 | 105700 | 923796530 | 4495 | 4480 | 4500 | 4475 | 1018 |
| 567 | 20231221 | 105600 | 919239285 | 4500 | 4480 | 4500 | 4475 | 7 |
| 568 | 20231221 | 105500 | 919207925 | 4505 | 4510 | 4510 | 4480 | 1061 |
| 569 | 20231221 | 105400 | 914454020 | 4505 | 4510 | 4510 | 4505 | 2 |
| 570 | 20231221 | 105300 | 914445005 | 4485 | 4525 | 4525 | 4485 | 16105 |
| 571 | 20231221 | 105200 | 841830900 | 4520 | 4540 | 4540 | 4520 | 8057 |
| 572 | 20231221 | 105100 | 805411110 | 4540 | 4525 | 4540 | 4525 | 1001 |
| 573 | 20231221 | 105000 | 800881565 | 4540 | 4535 | 4540 | 4535 | 90 |
| 574 | 20231221 | 104900 | 800473175 | 4530 | 4530 | 4530 | 4520 | 1327 |
| 575 | 20231221 | 104800 | 794463995 | 4525 | 4535 | 4535 | 4525 | 213 |
| 576 | 20231221 | 104700 | 793499050 | 4535 | 4540 | 4540 | 4520 | 457 |
| 577 | 20231221 | 104600 | 791433330 | 4540 | 4540 | 4540 | 4540 | 50 |
| 578 | 20231221 | 104500 | 791206330 | 4545 | 4525 | 4545 | 4525 | 537 |
| 579 | 20231221 | 104400 | 788776385 | 4525 | 4525 | 4525 | 4525 | 1081 |
| 580 | 20231221 | 104300 | 783884860 | 4520 | 4545 | 4545 | 4520 | 11620 |
| 581 | 20231221 | 104200 | 731320470 | 4525 | 4545 | 4545 | 4525 | 1438 |
| 582 | 20231221 | 104100 | 724809685 | 4530 | 4525 | 4545 | 4525 | 695 |
| 583 | 20231221 | 104000 | 721661515 | 4530 | 4525 | 4530 | 4525 | 212 |
| 584 | 20231221 | 103900 | 720701705 | 4530 | 4545 | 4545 | 4530 | 848 |
| 585 | 20231221 | 103800 | 716860250 | 4545 | 4530 | 4545 | 4525 | 231 |
| 586 | 20231221 | 103700 | 715814660 | 4525 | 4530 | 4540 | 4525 | 1196 |
| 587 | 20231221 | 103600 | 710398840 | 4530 | 4530 | 4530 | 4525 | 1633 |
| 588 | 20231221 | 103500 | 703002850 | 4555 | 4555 | 4555 | 4555 | 0 |
| 589 | 20231221 | 103400 | 703002850 | 4555 | 4535 | 4555 | 4525 | 7242 |
| 590 | 20231221 | 103300 | 670196305 | 4560 | 4545 | 4560 | 4535 | 3084 |
| 591 | 20231221 | 103200 | 656204025 | 4545 | 4545 | 4575 | 4545 | 4501 |
| 592 | 20231221 | 103100 | 635746940 | 4575 | 4580 | 4580 | 4545 | 3158 |
| 593 | 20231221 | 103000 | 621391545 | 4550 | 4555 | 4555 | 4550 | 352 |
| 594 | 20231221 | 102900 | 619788210 | 4580 | 4580 | 4580 | 4580 | 4 |
| 595 | 20231221 | 102800 | 619769890 | 4580 | 4560 | 4580 | 4560 | 304 |
| 596 | 20231221 | 102700 | 618382770 | 4560 | 4585 | 4585 | 4560 | 2192 |
| 597 | 20231221 | 102600 | 608376900 | 4585 | 4580 | 4585 | 4570 | 1218 |
| 598 | 20231221 | 102500 | 602810615 | 4585 | 4585 | 4585 | 4585 | 793 |
| 599 | 20231221 | 102400 | 599174710 | 4585 | 4570 | 4585 | 4570 | 1057 |
| 600 | 20231221 | 102300 | 594341850 | 4590 | 4590 | 4590 | 4570 | 2647 |
| 601 | 20231221 | 102200 | 582218345 | 4590 | 4590 | 4590 | 4590 | 208 |
| 602 | 20231221 | 102100 | 581263625 | 4590 | 4590 | 4590 | 4570 | 979 |
| 603 | 20231221 | 102000 | 576770875 | 4590 | 4590 | 4590 | 4590 | 1142 |
| 604 | 20231221 | 101900 | 571529095 | 4595 | 4590 | 4595 | 4565 | 374 |
| 605 | 20231221 | 101800 | 569812455 | 4590 | 4585 | 4595 | 4560 | 5179 |
| 606 | 20231221 | 101700 | 546135095 | 4585 | 4605 | 4605 | 4585 | 518 |
| 607 | 20231221 | 101600 | 543754820 | 4610 | 4580 | 4610 | 4580 | 11184 |
| 608 | 20231221 | 101500 | 492359055 | 4575 | 4575 | 4580 | 4575 | 1668 |
| 609 | 20231221 | 101400 | 484725000 | 4570 | 4550 | 4570 | 4545 | 5397 |
| 610 | 20231221 | 101300 | 460143635 | 4550 | 4550 | 4550 | 4550 | 621 |
| 611 | 20231221 | 101200 | 457318085 | 4560 | 4560 | 4560 | 4560 | 0 |
| 612 | 20231221 | 101100 | 457318085 | 4560 | 4550 | 4560 | 4550 | 1822 |
| 613 | 20231221 | 101000 | 449011040 | 4550 | 4550 | 4560 | 4550 | 864 |
| 614 | 20231221 | 100900 | 445077570 | 4550 | 4550 | 4550 | 4550 | 411 |
| 615 | 20231221 | 100800 | 443207520 | 4550 | 4545 | 4555 | 4545 | 854 |
| 616 | 20231221 | 100700 | 439321860 | 4545 | 4545 | 4545 | 4545 | 22 |
| 617 | 20231221 | 100600 | 439221870 | 4545 | 4555 | 4555 | 4545 | 1061 |
| 618 | 20231221 | 100500 | 434399595 | 4555 | 4545 | 4555 | 4545 | 6 |
| 619 | 20231221 | 100400 | 434372315 | 4550 | 4550 | 4550 | 4550 | 401 |
| 620 | 20231221 | 100300 | 432547765 | 4545 | 4550 | 4550 | 4545 | 436 |
| 621 | 20231221 | 100200 | 430565405 | 4550 | 4560 | 4560 | 4550 | 799 |
| 622 | 20231221 | 100100 | 426926105 | 4560 | 4555 | 4560 | 4555 | 1792 |
| 623 | 20231221 | 100000 | 418759585 | 4560 | 4560 | 4560 | 4560 | 156 |
| 624 | 20231221 | 095900 | 418048225 | 4565 | 4570 | 4570 | 4565 | 351 |
| 625 | 20231221 | 095800 | 416444655 | 4570 | 4570 | 4570 | 4570 | 50 |
| 626 | 20231221 | 095700 | 416216155 | 4560 | 4570 | 4570 | 4560 | 70 |
| 627 | 20231221 | 095600 | 415896725 | 4550 | 4550 | 4550 | 4550 | 0 |
| 628 | 20231221 | 095500 | 415896725 | 4550 | 4565 | 4570 | 4550 | 438 |
| 629 | 20231221 | 095400 | 413901500 | 4570 | 4575 | 4575 | 4570 | 21 |
| 630 | 20231221 | 095300 | 413805480 | 4580 | 4580 | 4580 | 4580 | 782 |
| 631 | 20231221 | 095200 | 410223920 | 4580 | 4575 | 4580 | 4575 | 953 |
| 632 | 20231221 | 095100 | 405860145 | 4550 | 4550 | 4585 | 4545 | 8256 |
| 633 | 20231221 | 095000 | 368185990 | 4545 | 4535 | 4545 | 4535 | 1938 |
| 634 | 20231221 | 094900 | 359380870 | 4515 | 4515 | 4515 | 4515 | 0 |
| 635 | 20231221 | 094800 | 359380870 | 4515 | 4515 | 4515 | 4510 | 667 |
| 636 | 20231221 | 094700 | 356372380 | 4520 | 4535 | 4535 | 4520 | 4214 |
| 637 | 20231221 | 094600 | 337287445 | 4540 | 4540 | 4540 | 4540 | 247 |
| 638 | 20231221 | 094500 | 336166065 | 4540 | 4535 | 4540 | 4535 | 41 |
| 639 | 20231221 | 094400 | 335980125 | 4535 | 4535 | 4535 | 4535 | 1 |
| 640 | 20231221 | 094300 | 335975590 | 4535 | 4535 | 4535 | 4535 | 569 |
| 641 | 20231221 | 094200 | 333395175 | 4535 | 4535 | 4535 | 4535 | 0 |
| 642 | 20231221 | 094100 | 333395175 | 4535 | 4540 | 4540 | 4535 | 615 |
| 643 | 20231221 | 094000 | 330605705 | 4540 | 4540 | 4540 | 4540 | 588 |
| 644 | 20231221 | 093900 | 327936185 | 4545 | 4550 | 4550 | 4545 | 2350 |
| 645 | 20231221 | 093800 | 317247625 | 4560 | 4555 | 4560 | 4550 | 2003 |
| 646 | 20231221 | 093700 | 308128945 | 4560 | 4555 | 4560 | 4550 | 2544 |
| 647 | 20231221 | 093600 | 296537610 | 4555 | 4555 | 4555 | 4555 | 0 |
| 648 | 20231221 | 093500 | 296537610 | 4555 | 4560 | 4560 | 4555 | 284 |
| 649 | 20231221 | 093400 | 295243855 | 4560 | 4560 | 4560 | 4555 | 320 |
| 650 | 20231221 | 093300 | 293785440 | 4565 | 4555 | 4565 | 4550 | 5327 |
| 651 | 20231221 | 093200 | 269509365 | 4555 | 4540 | 4560 | 4535 | 2477 |
| 652 | 20231221 | 093100 | 258246500 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 653 | 20231221 | 093000 | 253706500 | 4540 | 4540 | 4540 | 4540 | 300 |
| 654 | 20231221 | 092900 | 252344500 | 4520 | 4540 | 4560 | 4520 | 3633 |
| 655 | 20231221 | 092800 | 235818055 | 4540 | 4525 | 4545 | 4525 | 1119 |
| 656 | 20231221 | 092700 | 230753910 | 4525 | 4530 | 4545 | 4525 | 2003 |
| 657 | 20231221 | 092600 | 221655510 | 4515 | 4530 | 4530 | 4515 | 123 |
| 658 | 20231221 | 092500 | 221098665 | 4535 | 4510 | 4535 | 4510 | 2913 |
| 659 | 20231221 | 092400 | 207948335 | 4510 | 4510 | 4510 | 4510 | 3500 |
| 660 | 20231221 | 092300 | 192163335 | 4535 | 4535 | 4535 | 4505 | 4460 |
| 661 | 20231221 | 092200 | 171989040 | 4535 | 4535 | 4535 | 4530 | 498 |
| 662 | 20231221 | 092100 | 169730915 | 4535 | 4515 | 4540 | 4505 | 4500 |
| 663 | 20231221 | 092000 | 149361095 | 4505 | 4505 | 4505 | 4500 | 1861 |
| 664 | 20231221 | 091900 | 140977415 | 4505 | 4505 | 4505 | 4505 | 50 |
| 665 | 20231221 | 091800 | 140752165 | 4515 | 4505 | 4515 | 4505 | 325 |
| 666 | 20231221 | 091700 | 139288030 | 4505 | 4505 | 4505 | 4505 | 1194 |
| 667 | 20231221 | 091600 | 133909060 | 4505 | 4505 | 4505 | 4505 | 1620 |
| 668 | 20231221 | 091500 | 126610960 | 4510 | 4510 | 4520 | 4510 | 69 |
| 669 | 20231221 | 091400 | 126299760 | 4510 | 4520 | 4520 | 4510 | 284 |
| 670 | 20231221 | 091300 | 125016200 | 4525 | 4505 | 4525 | 4505 | 24 |
| 671 | 20231221 | 091200 | 124907760 | 4525 | 4500 | 4525 | 4500 | 1468 |
| 672 | 20231221 | 091100 | 118284685 | 4495 | 4500 | 4510 | 4495 | 2761 |
| 673 | 20231221 | 091000 | 105862360 | 4500 | 4500 | 4505 | 4500 | 2279 |
| 674 | 20231221 | 090900 | 95601425 | 4500 | 4505 | 4505 | 4500 | 24 |
| 675 | 20231221 | 090800 | 95493420 | 4500 | 4485 | 4505 | 4485 | 102 |
| 676 | 20231221 | 090700 | 95034430 | 4500 | 4510 | 4510 | 4500 | 1631 |
| 677 | 20231221 | 090600 | 87693850 | 4510 | 4500 | 4530 | 4500 | 6183 |
| 678 | 20231221 | 090500 | 59763240 | 4500 | 4470 | 4505 | 4470 | 2701 |
| 679 | 20231221 | 090400 | 47639335 | 4470 | 4470 | 4470 | 4470 | 1 |
| 680 | 20231221 | 090300 | 47634865 | 4470 | 4450 | 4470 | 4440 | 597 |
| 681 | 20231221 | 090200 | 44982855 | 4440 | 4450 | 4450 | 4425 | 535 |
| 682 | 20231221 | 090100 | 42602180 | 4450 | 4425 | 4450 | 4420 | 4619 |
| 683 | 20231221 | 090000 | 22176420 | 4425 | 4465 | 4465 | 4425 | 4983 |