33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 202000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 3 | 20231219 | 201900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 4 | 20231219 | 201800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 5 | 20231219 | 201700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 6 | 20231219 | 201600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 7 | 20231219 | 201500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 8 | 20231219 | 201400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 9 | 20231219 | 201300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 10 | 20231219 | 201200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 11 | 20231219 | 201100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 12 | 20231219 | 201000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 13 | 20231219 | 200900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 14 | 20231219 | 200800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 15 | 20231219 | 200700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 16 | 20231219 | 200600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 17 | 20231219 | 200500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 18 | 20231219 | 200400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 19 | 20231219 | 200300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 20 | 20231219 | 200200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 21 | 20231219 | 200100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 22 | 20231219 | 200000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 23 | 20231219 | 195900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 24 | 20231219 | 195800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 25 | 20231219 | 195700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 26 | 20231219 | 195600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 27 | 20231219 | 195500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 28 | 20231219 | 195400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 29 | 20231219 | 195300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 30 | 20231219 | 195200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 31 | 20231219 | 195100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 32 | 20231219 | 195000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 33 | 20231219 | 194900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 34 | 20231219 | 194800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 35 | 20231219 | 194700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 36 | 20231219 | 194600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 37 | 20231219 | 194500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 38 | 20231219 | 194400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 39 | 20231219 | 194300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 40 | 20231219 | 194200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 41 | 20231219 | 194100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 42 | 20231219 | 194000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 43 | 20231219 | 193900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 44 | 20231219 | 193800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 45 | 20231219 | 193700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 46 | 20231219 | 193600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 47 | 20231219 | 193500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 48 | 20231219 | 193400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 49 | 20231219 | 193300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 50 | 20231219 | 193200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 51 | 20231219 | 193100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 52 | 20231219 | 193000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 53 | 20231219 | 192900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 54 | 20231219 | 192800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 55 | 20231219 | 192700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 56 | 20231219 | 192600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 57 | 20231219 | 192500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 58 | 20231219 | 192400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 59 | 20231219 | 192300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 60 | 20231219 | 192200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 61 | 20231219 | 192100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 62 | 20231219 | 192000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 63 | 20231219 | 191900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 64 | 20231219 | 191800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 65 | 20231219 | 191700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 66 | 20231219 | 191600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 67 | 20231219 | 191500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 68 | 20231219 | 191400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 69 | 20231219 | 191300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 70 | 20231219 | 191200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 71 | 20231219 | 191100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 72 | 20231219 | 191000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 73 | 20231219 | 190900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 74 | 20231219 | 190800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 75 | 20231219 | 190700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 76 | 20231219 | 190600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 77 | 20231219 | 190500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 78 | 20231219 | 190400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 79 | 20231219 | 190300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 80 | 20231219 | 190200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 81 | 20231219 | 190100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 82 | 20231219 | 190000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 83 | 20231219 | 185900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 84 | 20231219 | 185800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 85 | 20231219 | 185700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 86 | 20231219 | 185600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 87 | 20231219 | 185500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 88 | 20231219 | 185400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 89 | 20231219 | 185300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 90 | 20231219 | 185200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 91 | 20231219 | 185100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 92 | 20231219 | 185000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 93 | 20231219 | 184900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 94 | 20231219 | 184800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 95 | 20231219 | 184700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 96 | 20231219 | 184600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 97 | 20231219 | 184500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 98 | 20231219 | 184400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 99 | 20231219 | 184300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 100 | 20231219 | 184200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 101 | 20231219 | 184100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 102 | 20231219 | 184000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 103 | 20231219 | 183900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 104 | 20231219 | 183800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 105 | 20231219 | 183700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 106 | 20231219 | 183600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 107 | 20231219 | 183500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 108 | 20231219 | 183400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 109 | 20231219 | 183300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 110 | 20231219 | 183200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 111 | 20231219 | 183100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 112 | 20231219 | 183000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 113 | 20231219 | 182900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 114 | 20231219 | 182800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 115 | 20231219 | 182700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 116 | 20231219 | 182600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 117 | 20231219 | 182500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 118 | 20231219 | 182400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 119 | 20231219 | 182300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 120 | 20231219 | 182200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 121 | 20231219 | 182100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 122 | 20231219 | 182000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 123 | 20231219 | 181900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 124 | 20231219 | 181800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 125 | 20231219 | 181700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 126 | 20231219 | 181600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 127 | 20231219 | 181500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 128 | 20231219 | 181400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 129 | 20231219 | 181300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 130 | 20231219 | 181200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 131 | 20231219 | 181100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 132 | 20231219 | 181000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 133 | 20231219 | 180900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 134 | 20231219 | 180800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 135 | 20231219 | 180700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 136 | 20231219 | 180600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 137 | 20231219 | 180500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 138 | 20231219 | 180400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 139 | 20231219 | 180300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 140 | 20231219 | 180200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 141 | 20231219 | 180100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 142 | 20231219 | 180000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 143 | 20231219 | 175900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 144 | 20231219 | 175800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 145 | 20231219 | 175700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 146 | 20231219 | 175600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 147 | 20231219 | 175500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 148 | 20231219 | 175400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 149 | 20231219 | 175300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 150 | 20231219 | 175200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 151 | 20231219 | 175100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 152 | 20231219 | 175000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 153 | 20231219 | 174900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 154 | 20231219 | 174800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 155 | 20231219 | 174700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 156 | 20231219 | 174600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 157 | 20231219 | 174500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 158 | 20231219 | 174400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 159 | 20231219 | 174300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 160 | 20231219 | 174200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 161 | 20231219 | 174100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 162 | 20231219 | 174000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 163 | 20231219 | 173900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 164 | 20231219 | 173800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 165 | 20231219 | 173700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 166 | 20231219 | 173600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 167 | 20231219 | 173500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 168 | 20231219 | 173400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 169 | 20231219 | 173300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 170 | 20231219 | 173200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 171 | 20231219 | 173100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 172 | 20231219 | 173000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 173 | 20231219 | 172900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 174 | 20231219 | 172800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 175 | 20231219 | 172700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 176 | 20231219 | 172600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 177 | 20231219 | 172500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 178 | 20231219 | 172400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 179 | 20231219 | 172300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 180 | 20231219 | 172200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 181 | 20231219 | 172100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 182 | 20231219 | 172000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 183 | 20231219 | 171900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 184 | 20231219 | 171800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 185 | 20231219 | 171700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 186 | 20231219 | 171600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 187 | 20231219 | 171500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 188 | 20231219 | 171400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 189 | 20231219 | 171300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 190 | 20231219 | 171200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 191 | 20231219 | 171100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 192 | 20231219 | 171000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 193 | 20231219 | 170900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 194 | 20231219 | 170800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 195 | 20231219 | 170700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 196 | 20231219 | 170600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 197 | 20231219 | 170500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 198 | 20231219 | 170400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 199 | 20231219 | 170300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 200 | 20231219 | 170200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 201 | 20231219 | 170100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 202 | 20231219 | 170000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 203 | 20231219 | 165900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 204 | 20231219 | 165800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 205 | 20231219 | 165700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 206 | 20231219 | 165600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 207 | 20231219 | 165500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 208 | 20231219 | 165400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 209 | 20231219 | 165300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 210 | 20231219 | 165200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 211 | 20231219 | 165100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 212 | 20231219 | 165000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 213 | 20231219 | 164900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 214 | 20231219 | 164800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 215 | 20231219 | 164700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 216 | 20231219 | 164600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 217 | 20231219 | 164500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 218 | 20231219 | 164400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 219 | 20231219 | 164300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 220 | 20231219 | 164200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 221 | 20231219 | 164100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 222 | 20231219 | 164000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 223 | 20231219 | 163900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 224 | 20231219 | 163800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 225 | 20231219 | 163700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 226 | 20231219 | 163600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 227 | 20231219 | 163500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 228 | 20231219 | 163400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 229 | 20231219 | 163300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 230 | 20231219 | 163200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 231 | 20231219 | 163100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 232 | 20231219 | 163000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 233 | 20231219 | 162900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 234 | 20231219 | 162800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 235 | 20231219 | 162700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 236 | 20231219 | 162600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 237 | 20231219 | 162500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 238 | 20231219 | 162400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 239 | 20231219 | 162300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 240 | 20231219 | 162200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 241 | 20231219 | 162100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 242 | 20231219 | 162000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 243 | 20231219 | 161900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 244 | 20231219 | 161800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 245 | 20231219 | 161700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 246 | 20231219 | 161600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 247 | 20231219 | 161500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 248 | 20231219 | 161400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 249 | 20231219 | 161300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 250 | 20231219 | 161200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 251 | 20231219 | 161100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 252 | 20231219 | 161000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 253 | 20231219 | 160900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 254 | 20231219 | 160800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 255 | 20231219 | 160700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 256 | 20231219 | 160600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 257 | 20231219 | 160500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 258 | 20231219 | 160400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 259 | 20231219 | 160300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 260 | 20231219 | 160200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 261 | 20231219 | 160100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 262 | 20231219 | 160000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 263 | 20231219 | 155900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 264 | 20231219 | 155800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 265 | 20231219 | 155700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 266 | 20231219 | 155600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 267 | 20231219 | 155500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 268 | 20231219 | 155400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 269 | 20231219 | 155300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 270 | 20231219 | 155200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 271 | 20231219 | 155100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 272 | 20231219 | 155000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 273 | 20231219 | 154900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 274 | 20231219 | 154800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 275 | 20231219 | 154700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 276 | 20231219 | 154600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 277 | 20231219 | 154500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 278 | 20231219 | 154400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 279 | 20231219 | 154300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 280 | 20231219 | 154200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 281 | 20231219 | 154100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 282 | 20231219 | 154000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 283 | 20231219 | 153900 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 284 | 20231219 | 153800 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 285 | 20231219 | 153700 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 286 | 20231219 | 153600 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 287 | 20231219 | 153500 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 288 | 20231219 | 153400 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 289 | 20231219 | 153300 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 290 | 20231219 | 153200 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 291 | 20231219 | 153100 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 0 |
| 292 | 20231219 | 153000 | 1408022225 | 4705 | 4705 | 4705 | 4705 | 5168 |
| 293 | 20231219 | 152900 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 294 | 20231219 | 152800 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 295 | 20231219 | 152700 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 296 | 20231219 | 152600 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 297 | 20231219 | 152500 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 298 | 20231219 | 152400 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 299 | 20231219 | 152300 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 300 | 20231219 | 152200 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 301 | 20231219 | 152100 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 302 | 20231219 | 152000 | 1383706785 | 4720 | 4720 | 4720 | 4720 | 0 |
| 303 | 20231219 | 151900 | 1383706785 | 4720 | 4720 | 4720 | 4710 | 2184 |
| 304 | 20231219 | 151800 | 1373406985 | 4720 | 4715 | 4720 | 4715 | 842 |
| 305 | 20231219 | 151700 | 1369436925 | 4720 | 4710 | 4720 | 4710 | 1103 |
| 306 | 20231219 | 151600 | 1364235710 | 4715 | 4715 | 4715 | 4710 | 68 |
| 307 | 20231219 | 151500 | 1363915160 | 4715 | 4705 | 4715 | 4705 | 575 |
| 308 | 20231219 | 151400 | 1361207020 | 4710 | 4710 | 4710 | 4710 | 2 |
| 309 | 20231219 | 151300 | 1361197600 | 4710 | 4710 | 4710 | 4705 | 509 |
| 310 | 20231219 | 151200 | 1358802650 | 4710 | 4710 | 4715 | 4710 | 97 |
| 311 | 20231219 | 151100 | 1358345765 | 4705 | 4700 | 4705 | 4700 | 572 |
| 312 | 20231219 | 151000 | 1355655445 | 4700 | 4710 | 4710 | 4700 | 231 |
| 313 | 20231219 | 150900 | 1354569115 | 4695 | 4705 | 4705 | 4695 | 905 |
| 314 | 20231219 | 150800 | 1350317240 | 4710 | 4710 | 4710 | 4710 | 472 |
| 315 | 20231219 | 150700 | 1348094120 | 4720 | 4715 | 4720 | 4710 | 852 |
| 316 | 20231219 | 150600 | 1344080175 | 4720 | 4710 | 4720 | 4710 | 171 |
| 317 | 20231219 | 150500 | 1343274325 | 4715 | 4715 | 4715 | 4715 | 104 |
| 318 | 20231219 | 150400 | 1342783965 | 4710 | 4710 | 4710 | 4710 | 788 |
| 319 | 20231219 | 150300 | 1339072485 | 4710 | 4710 | 4710 | 4700 | 454 |
| 320 | 20231219 | 150200 | 1336936295 | 4710 | 4715 | 4715 | 4700 | 544 |
| 321 | 20231219 | 150100 | 1334379235 | 4715 | 4705 | 4715 | 4700 | 111 |
| 322 | 20231219 | 150000 | 1333856990 | 4715 | 4710 | 4715 | 4705 | 145 |
| 323 | 20231219 | 145900 | 1333174015 | 4715 | 4720 | 4720 | 4715 | 27 |
| 324 | 20231219 | 145800 | 1333046685 | 4720 | 4715 | 4720 | 4715 | 54 |
| 325 | 20231219 | 145700 | 1332791810 | 4715 | 4715 | 4720 | 4710 | 152 |
| 326 | 20231219 | 145600 | 1332075430 | 4715 | 4715 | 4735 | 4715 | 417 |
| 327 | 20231219 | 145500 | 1330109175 | 4740 | 4730 | 4740 | 4730 | 37 |
| 328 | 20231219 | 145400 | 1329934145 | 4740 | 4740 | 4740 | 4740 | 8 |
| 329 | 20231219 | 145300 | 1329896225 | 4740 | 4740 | 4740 | 4740 | 2 |
| 330 | 20231219 | 145200 | 1329886745 | 4740 | 4740 | 4740 | 4740 | 5 |
| 331 | 20231219 | 145100 | 1329863045 | 4740 | 4735 | 4740 | 4735 | 130 |
| 332 | 20231219 | 145000 | 1329247445 | 4735 | 4735 | 4735 | 4700 | 3665 |
| 333 | 20231219 | 144900 | 1311971325 | 4740 | 4740 | 4740 | 4730 | 21 |
| 334 | 20231219 | 144800 | 1311871885 | 4740 | 4740 | 4745 | 4730 | 580 |
| 335 | 20231219 | 144700 | 1309122050 | 4740 | 4745 | 4745 | 4730 | 1481 |
| 336 | 20231219 | 144600 | 1302112550 | 4740 | 4750 | 4750 | 4740 | 839 |
| 337 | 20231219 | 144500 | 1298129590 | 4750 | 4750 | 4755 | 4750 | 214 |
| 338 | 20231219 | 144400 | 1297112590 | 4760 | 4760 | 4760 | 4760 | 523 |
| 339 | 20231219 | 144300 | 1294623110 | 4760 | 4755 | 4760 | 4755 | 671 |
| 340 | 20231219 | 144200 | 1291429210 | 4760 | 4750 | 4760 | 4750 | 1251 |
| 341 | 20231219 | 144100 | 1285485715 | 4750 | 4750 | 4755 | 4750 | 455 |
| 342 | 20231219 | 144000 | 1283324455 | 4750 | 4750 | 4750 | 4745 | 1332 |
| 343 | 20231219 | 143900 | 1276998955 | 4750 | 4750 | 4750 | 4750 | 33 |
| 344 | 20231219 | 143800 | 1276842205 | 4750 | 4745 | 4750 | 4745 | 514 |
| 345 | 20231219 | 143700 | 1274401385 | 4740 | 4745 | 4745 | 4740 | 110 |
| 346 | 20231219 | 143600 | 1273879480 | 4750 | 4750 | 4750 | 4750 | 171 |
| 347 | 20231219 | 143500 | 1273067230 | 4750 | 4745 | 4750 | 4745 | 267 |
| 348 | 20231219 | 143400 | 1271800140 | 4750 | 4745 | 4750 | 4740 | 2177 |
| 349 | 20231219 | 143300 | 1261467745 | 4745 | 4740 | 4745 | 4740 | 1197 |
| 350 | 20231219 | 143200 | 1255793615 | 4740 | 4740 | 4740 | 4740 | 136 |
| 351 | 20231219 | 143100 | 1255148975 | 4740 | 4740 | 4740 | 4740 | 214 |
| 352 | 20231219 | 143000 | 1254134615 | 4745 | 4750 | 4750 | 4745 | 720 |
| 353 | 20231219 | 142900 | 1250717390 | 4745 | 4750 | 4750 | 4745 | 1024 |
| 354 | 20231219 | 142800 | 1245857810 | 4750 | 4750 | 4760 | 4750 | 671 |
| 355 | 20231219 | 142700 | 1242670450 | 4750 | 4760 | 4765 | 4750 | 1919 |
| 356 | 20231219 | 142600 | 1233537980 | 4760 | 4740 | 4765 | 4740 | 9304 |
| 357 | 20231219 | 142500 | 1189337350 | 4735 | 4730 | 4735 | 4720 | 2734 |
| 358 | 20231219 | 142400 | 1176402140 | 4725 | 4725 | 4725 | 4720 | 1025 |
| 359 | 20231219 | 142300 | 1171559040 | 4725 | 4720 | 4725 | 4720 | 20 |
| 360 | 20231219 | 142200 | 1171464630 | 4725 | 4725 | 4725 | 4720 | 864 |
| 361 | 20231219 | 142100 | 1167382270 | 4725 | 4725 | 4725 | 4725 | 105 |
| 362 | 20231219 | 142000 | 1166886145 | 4725 | 4720 | 4725 | 4720 | 151 |
| 363 | 20231219 | 141900 | 1166172765 | 4720 | 4715 | 4725 | 4715 | 585 |
| 364 | 20231219 | 141800 | 1163412065 | 4715 | 4715 | 4715 | 4715 | 0 |
| 365 | 20231219 | 141700 | 1163412065 | 4715 | 4715 | 4715 | 4715 | 1 |
| 366 | 20231219 | 141600 | 1163407350 | 4715 | 4715 | 4715 | 4710 | 607 |
| 367 | 20231219 | 141500 | 1160545845 | 4715 | 4715 | 4715 | 4710 | 505 |
| 368 | 20231219 | 141400 | 1158165010 | 4715 | 4715 | 4720 | 4715 | 51 |
| 369 | 20231219 | 141300 | 1157924320 | 4720 | 4720 | 4720 | 4715 | 263 |
| 370 | 20231219 | 141200 | 1156683060 | 4720 | 4720 | 4720 | 4715 | 261 |
| 371 | 20231219 | 141100 | 1155452395 | 4720 | 4720 | 4720 | 4715 | 470 |
| 372 | 20231219 | 141000 | 1153235045 | 4720 | 4715 | 4720 | 4715 | 531 |
| 373 | 20231219 | 140900 | 1150731325 | 4715 | 4715 | 4715 | 4715 | 62 |
| 374 | 20231219 | 140800 | 1150438995 | 4715 | 4705 | 4715 | 4705 | 18 |
| 375 | 20231219 | 140700 | 1150354185 | 4700 | 4720 | 4720 | 4700 | 1112 |
| 376 | 20231219 | 140600 | 1145120625 | 4720 | 4720 | 4725 | 4720 | 135 |
| 377 | 20231219 | 140500 | 1144483405 | 4720 | 4720 | 4720 | 4720 | 422 |
| 378 | 20231219 | 140400 | 1142491565 | 4720 | 4720 | 4720 | 4720 | 95 |
| 379 | 20231219 | 140300 | 1142043165 | 4720 | 4715 | 4720 | 4715 | 511 |
| 380 | 20231219 | 140200 | 1139633745 | 4720 | 4730 | 4730 | 4720 | 426 |
| 381 | 20231219 | 140100 | 1137621600 | 4725 | 4730 | 4730 | 4725 | 185 |
| 382 | 20231219 | 140000 | 1136747050 | 4730 | 4730 | 4730 | 4725 | 170 |
| 383 | 20231219 | 135900 | 1135943115 | 4730 | 4730 | 4735 | 4725 | 246 |
| 384 | 20231219 | 135800 | 1134779560 | 4730 | 4725 | 4730 | 4725 | 152 |
| 385 | 20231219 | 135700 | 1134061350 | 4720 | 4710 | 4720 | 4710 | 3774 |
| 386 | 20231219 | 135600 | 1116266340 | 4710 | 4710 | 4710 | 4710 | 305 |
| 387 | 20231219 | 135500 | 1114829790 | 4695 | 4705 | 4710 | 4695 | 2051 |
| 388 | 20231219 | 135400 | 1105174895 | 4705 | 4705 | 4705 | 4705 | 5 |
| 389 | 20231219 | 135300 | 1105151370 | 4680 | 4710 | 4710 | 4680 | 17 |
| 390 | 20231219 | 135200 | 1105071750 | 4710 | 4690 | 4710 | 4690 | 5906 |
| 391 | 20231219 | 135100 | 1077293960 | 4690 | 4680 | 4690 | 4680 | 220 |
| 392 | 20231219 | 135000 | 1076264160 | 4680 | 4680 | 4680 | 4680 | 0 |
| 393 | 20231219 | 134900 | 1076264160 | 4680 | 4695 | 4695 | 4680 | 167 |
| 394 | 20231219 | 134800 | 1075482585 | 4680 | 4680 | 4680 | 4680 | 23 |
| 395 | 20231219 | 134700 | 1075374945 | 4680 | 4690 | 4690 | 4680 | 250 |
| 396 | 20231219 | 134600 | 1074203885 | 4695 | 4695 | 4695 | 4695 | 63 |
| 397 | 20231219 | 134500 | 1073908100 | 4695 | 4695 | 4695 | 4695 | 0 |
| 398 | 20231219 | 134400 | 1073908100 | 4695 | 4690 | 4695 | 4690 | 40 |
| 399 | 20231219 | 134300 | 1073720400 | 4695 | 4695 | 4695 | 4695 | 0 |
| 400 | 20231219 | 134200 | 1073720400 | 4695 | 4695 | 4695 | 4695 | 0 |
| 401 | 20231219 | 134100 | 1073720400 | 4695 | 4685 | 4695 | 4680 | 76 |
| 402 | 20231219 | 134000 | 1073364605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 403 | 20231219 | 133900 | 1073364605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 404 | 20231219 | 133800 | 1073364605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 405 | 20231219 | 133700 | 1073364605 | 4680 | 4680 | 4680 | 4680 | 0 |
| 406 | 20231219 | 133600 | 1073364605 | 4680 | 4680 | 4680 | 4680 | 31 |
| 407 | 20231219 | 133500 | 1073219525 | 4680 | 4680 | 4680 | 4680 | 100 |
| 408 | 20231219 | 133400 | 1072751525 | 4695 | 4700 | 4700 | 4695 | 131 |
| 409 | 20231219 | 133300 | 1072135980 | 4700 | 4700 | 4700 | 4700 | 1 |
| 410 | 20231219 | 133200 | 1072131280 | 4675 | 4700 | 4700 | 4675 | 102 |
| 411 | 20231219 | 133100 | 1071654355 | 4680 | 4680 | 4680 | 4675 | 13 |
| 412 | 20231219 | 133000 | 1071593535 | 4675 | 4675 | 4675 | 4675 | 3 |
| 413 | 20231219 | 132900 | 1071579510 | 4680 | 4680 | 4680 | 4680 | 0 |
| 414 | 20231219 | 132800 | 1071579510 | 4680 | 4680 | 4695 | 4680 | 22 |
| 415 | 20231219 | 132700 | 1071476385 | 4700 | 4700 | 4700 | 4700 | 1 |
| 416 | 20231219 | 132600 | 1071471685 | 4700 | 4700 | 4700 | 4700 | 3 |
| 417 | 20231219 | 132500 | 1071457585 | 4700 | 4700 | 4700 | 4700 | 2 |
| 418 | 20231219 | 132400 | 1071448185 | 4700 | 4670 | 4700 | 4670 | 429 |
| 419 | 20231219 | 132300 | 1069444725 | 4700 | 4700 | 4700 | 4670 | 13 |
| 420 | 20231219 | 132200 | 1069383895 | 4700 | 4700 | 4700 | 4700 | 2 |
| 421 | 20231219 | 132100 | 1069374495 | 4700 | 4700 | 4700 | 4700 | 0 |
| 422 | 20231219 | 132000 | 1069374495 | 4700 | 4700 | 4700 | 4700 | 1 |
| 423 | 20231219 | 131900 | 1069369795 | 4700 | 4695 | 4700 | 4695 | 12 |
| 424 | 20231219 | 131800 | 1069313450 | 4695 | 4695 | 4695 | 4695 | 19 |
| 425 | 20231219 | 131700 | 1069224245 | 4695 | 4695 | 4695 | 4695 | 5 |
| 426 | 20231219 | 131600 | 1069200770 | 4670 | 4670 | 4670 | 4670 | 60 |
| 427 | 20231219 | 131500 | 1068920570 | 4670 | 4675 | 4675 | 4670 | 1075 |
| 428 | 20231219 | 131400 | 1063899690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 429 | 20231219 | 131300 | 1063899690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 430 | 20231219 | 131200 | 1063899690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 431 | 20231219 | 131100 | 1063899690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 432 | 20231219 | 131000 | 1063899690 | 4700 | 4700 | 4700 | 4700 | 0 |
| 433 | 20231219 | 130900 | 1063899690 | 4700 | 4675 | 4700 | 4675 | 862 |
| 434 | 20231219 | 130800 | 1059869690 | 4675 | 4690 | 4690 | 4675 | 500 |
| 435 | 20231219 | 130700 | 1057531815 | 4695 | 4695 | 4695 | 4695 | 11 |
| 436 | 20231219 | 130600 | 1057480170 | 4700 | 4700 | 4700 | 4700 | 31 |
| 437 | 20231219 | 130500 | 1057334470 | 4700 | 4700 | 4700 | 4700 | 0 |
| 438 | 20231219 | 130400 | 1057334470 | 4700 | 4700 | 4700 | 4700 | 10 |
| 439 | 20231219 | 130300 | 1057287470 | 4700 | 4700 | 4700 | 4700 | 0 |
| 440 | 20231219 | 130200 | 1057287470 | 4700 | 4700 | 4700 | 4700 | 0 |
| 441 | 20231219 | 130100 | 1057287470 | 4700 | 4700 | 4700 | 4700 | 0 |
| 442 | 20231219 | 130000 | 1057287470 | 4700 | 4685 | 4700 | 4675 | 1539 |
| 443 | 20231219 | 125900 | 1050092460 | 4700 | 4690 | 4700 | 4690 | 19 |
| 444 | 20231219 | 125800 | 1050003300 | 4700 | 4700 | 4700 | 4700 | 1 |
| 445 | 20231219 | 125700 | 1049998600 | 4700 | 4690 | 4700 | 4690 | 7 |
| 446 | 20231219 | 125600 | 1049965720 | 4700 | 4700 | 4700 | 4700 | 1 |
| 447 | 20231219 | 125500 | 1049961020 | 4700 | 4690 | 4700 | 4690 | 15 |
| 448 | 20231219 | 125400 | 1049890620 | 4700 | 4700 | 4700 | 4700 | 0 |
| 449 | 20231219 | 125300 | 1049890620 | 4700 | 4700 | 4700 | 4700 | 5 |
| 450 | 20231219 | 125200 | 1049867120 | 4700 | 4700 | 4700 | 4700 | 5 |
| 451 | 20231219 | 125100 | 1049843620 | 4700 | 4700 | 4700 | 4700 | 5 |
| 452 | 20231219 | 125000 | 1049820120 | 4675 | 4685 | 4685 | 4675 | 1328 |
| 453 | 20231219 | 124900 | 1043610830 | 4710 | 4690 | 4710 | 4680 | 1739 |
| 454 | 20231219 | 124800 | 1035468760 | 4695 | 4700 | 4700 | 4695 | 400 |
| 455 | 20231219 | 124700 | 1033590755 | 4710 | 4710 | 4710 | 4710 | 0 |
| 456 | 20231219 | 124600 | 1033590755 | 4710 | 4715 | 4715 | 4710 | 231 |
| 457 | 20231219 | 124500 | 1032502740 | 4715 | 4715 | 4715 | 4715 | 1 |
| 458 | 20231219 | 124400 | 1032498025 | 4715 | 4715 | 4715 | 4715 | 1 |
| 459 | 20231219 | 124300 | 1032493310 | 4715 | 4715 | 4715 | 4715 | 0 |
| 460 | 20231219 | 124200 | 1032493310 | 4715 | 4690 | 4715 | 4690 | 6 |
| 461 | 20231219 | 124100 | 1032465045 | 4715 | 4710 | 4715 | 4690 | 327 |
| 462 | 20231219 | 124000 | 1030923605 | 4710 | 4710 | 4710 | 4710 | 166 |
| 463 | 20231219 | 123900 | 1030141745 | 4710 | 4705 | 4710 | 4705 | 19 |
| 464 | 20231219 | 123800 | 1030052330 | 4705 | 4705 | 4705 | 4705 | 1 |
| 465 | 20231219 | 123700 | 1030047625 | 4710 | 4710 | 4710 | 4710 | 0 |
| 466 | 20231219 | 123600 | 1030047625 | 4710 | 4710 | 4715 | 4680 | 1189 |
| 467 | 20231219 | 123500 | 1024479000 | 4710 | 4710 | 4710 | 4710 | 1 |
| 468 | 20231219 | 123400 | 1024474290 | 4710 | 4685 | 4710 | 4685 | 17 |
| 469 | 20231219 | 123300 | 1024394620 | 4680 | 4710 | 4710 | 4680 | 2109 |
| 470 | 20231219 | 123200 | 1014492410 | 4710 | 4710 | 4710 | 4710 | 11 |
| 471 | 20231219 | 123100 | 1014440600 | 4710 | 4715 | 4715 | 4710 | 142 |
| 472 | 20231219 | 123000 | 1013771775 | 4710 | 4715 | 4715 | 4710 | 58 |
| 473 | 20231219 | 122900 | 1013498505 | 4715 | 4715 | 4715 | 4710 | 191 |
| 474 | 20231219 | 122800 | 1012598065 | 4715 | 4715 | 4715 | 4715 | 0 |
| 475 | 20231219 | 122700 | 1012598065 | 4715 | 4715 | 4715 | 4715 | 5 |
| 476 | 20231219 | 122600 | 1012574490 | 4715 | 4695 | 4715 | 4695 | 340 |
| 477 | 20231219 | 122500 | 1010976070 | 4715 | 4700 | 4715 | 4700 | 263 |
| 478 | 20231219 | 122400 | 1009739820 | 4715 | 4715 | 4715 | 4715 | 60 |
| 479 | 20231219 | 122300 | 1009456920 | 4715 | 4710 | 4715 | 4705 | 30 |
| 480 | 20231219 | 122200 | 1009315620 | 4715 | 4715 | 4715 | 4715 | 0 |
| 481 | 20231219 | 122100 | 1009315620 | 4715 | 4690 | 4715 | 4690 | 1312 |
| 482 | 20231219 | 122000 | 1003137220 | 4695 | 4675 | 4695 | 4675 | 1373 |
| 483 | 20231219 | 121900 | 996709695 | 4660 | 4660 | 4660 | 4660 | 10 |
| 484 | 20231219 | 121800 | 996663095 | 4675 | 4670 | 4675 | 4670 | 261 |
| 485 | 20231219 | 121700 | 995443715 | 4670 | 4670 | 4670 | 4660 | 320 |
| 486 | 20231219 | 121600 | 993951340 | 4670 | 4675 | 4675 | 4670 | 55 |
| 487 | 20231219 | 121500 | 993694240 | 4675 | 4675 | 4675 | 4675 | 0 |
| 488 | 20231219 | 121400 | 993694240 | 4675 | 4675 | 4675 | 4675 | 5 |
| 489 | 20231219 | 121300 | 993670865 | 4675 | 4660 | 4675 | 4660 | 7 |
| 490 | 20231219 | 121200 | 993638170 | 4675 | 4675 | 4675 | 4675 | 0 |
| 491 | 20231219 | 121100 | 993638170 | 4675 | 4675 | 4675 | 4670 | 116 |
| 492 | 20231219 | 121000 | 993095895 | 4660 | 4675 | 4675 | 4660 | 25 |
| 493 | 20231219 | 120900 | 992979320 | 4660 | 4660 | 4660 | 4660 | 323 |
| 494 | 20231219 | 120800 | 991474140 | 4660 | 4655 | 4660 | 4655 | 7 |
| 495 | 20231219 | 120700 | 991441530 | 4655 | 4655 | 4655 | 4650 | 72 |
| 496 | 20231219 | 120600 | 991106700 | 4650 | 4650 | 4650 | 4650 | 5 |
| 497 | 20231219 | 120500 | 991083450 | 4655 | 4655 | 4655 | 4655 | 10 |
| 498 | 20231219 | 120400 | 991036900 | 4655 | 4660 | 4660 | 4655 | 27 |
| 499 | 20231219 | 120300 | 990911190 | 4655 | 4655 | 4655 | 4655 | 25 |
| 500 | 20231219 | 120200 | 990794815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 501 | 20231219 | 120100 | 990794815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 502 | 20231219 | 120000 | 990794815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 503 | 20231219 | 115900 | 990794815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 504 | 20231219 | 115800 | 990794815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 505 | 20231219 | 115700 | 990794815 | 4670 | 4670 | 4670 | 4670 | 10 |
| 506 | 20231219 | 115600 | 990748115 | 4670 | 4660 | 4670 | 4660 | 6 |
| 507 | 20231219 | 115500 | 990720145 | 4650 | 4650 | 4650 | 4650 | 1980 |
| 508 | 20231219 | 115400 | 981513145 | 4650 | 4650 | 4665 | 4650 | 2889 |
| 509 | 20231219 | 115300 | 968053060 | 4650 | 4655 | 4660 | 4650 | 454 |
| 510 | 20231219 | 115200 | 965941780 | 4655 | 4660 | 4660 | 4655 | 305 |
| 511 | 20231219 | 115100 | 964521980 | 4655 | 4660 | 4660 | 4655 | 400 |
| 512 | 20231219 | 115000 | 962657985 | 4665 | 4665 | 4665 | 4665 | 119 |
| 513 | 20231219 | 114900 | 962102850 | 4670 | 4665 | 4670 | 4665 | 273 |
| 514 | 20231219 | 114800 | 960829255 | 4670 | 4670 | 4670 | 4670 | 25 |
| 515 | 20231219 | 114700 | 960712505 | 4670 | 4665 | 4670 | 4665 | 108 |
| 516 | 20231219 | 114600 | 960208160 | 4665 | 4670 | 4670 | 4665 | 763 |
| 517 | 20231219 | 114500 | 956647295 | 4675 | 4675 | 4675 | 4675 | 389 |
| 518 | 20231219 | 114400 | 954828720 | 4680 | 4675 | 4680 | 4675 | 226 |
| 519 | 20231219 | 114300 | 953772165 | 4680 | 4680 | 4680 | 4680 | 0 |
| 520 | 20231219 | 114200 | 953772165 | 4680 | 4680 | 4685 | 4680 | 266 |
| 521 | 20231219 | 114100 | 952527280 | 4685 | 4685 | 4685 | 4685 | 0 |
| 522 | 20231219 | 114000 | 952527280 | 4685 | 4685 | 4685 | 4685 | 197 |
| 523 | 20231219 | 113900 | 951604335 | 4685 | 4685 | 4685 | 4685 | 20 |
| 524 | 20231219 | 113800 | 951510635 | 4685 | 4690 | 4690 | 4685 | 286 |
| 525 | 20231219 | 113700 | 950170225 | 4690 | 4690 | 4690 | 4690 | 1184 |
| 526 | 20231219 | 113600 | 944617265 | 4695 | 4695 | 4695 | 4695 | 50 |
| 527 | 20231219 | 113500 | 944382515 | 4695 | 4695 | 4695 | 4695 | 131 |
| 528 | 20231219 | 113400 | 943767470 | 4700 | 4700 | 4700 | 4700 | 0 |
| 529 | 20231219 | 113300 | 943767470 | 4700 | 4700 | 4700 | 4700 | 0 |
| 530 | 20231219 | 113200 | 943767470 | 4700 | 4700 | 4700 | 4700 | 2 |
| 531 | 20231219 | 113100 | 943758070 | 4700 | 4700 | 4700 | 4700 | 12 |
| 532 | 20231219 | 113000 | 943701670 | 4695 | 4700 | 4700 | 4695 | 320 |
| 533 | 20231219 | 112900 | 942197695 | 4700 | 4700 | 4700 | 4700 | 0 |
| 534 | 20231219 | 112800 | 942197695 | 4700 | 4700 | 4700 | 4700 | 0 |
| 535 | 20231219 | 112700 | 942197695 | 4700 | 4700 | 4700 | 4700 | 0 |
| 536 | 20231219 | 112600 | 942197695 | 4700 | 4690 | 4700 | 4690 | 49 |
| 537 | 20231219 | 112500 | 941967835 | 4700 | 4700 | 4700 | 4700 | 0 |
| 538 | 20231219 | 112400 | 941967835 | 4700 | 4700 | 4700 | 4700 | 30 |
| 539 | 20231219 | 112300 | 941826835 | 4715 | 4715 | 4715 | 4715 | 5 |
| 540 | 20231219 | 112200 | 941803260 | 4700 | 4700 | 4700 | 4700 | 54 |
| 541 | 20231219 | 112100 | 941549460 | 4700 | 4695 | 4700 | 4695 | 107 |
| 542 | 20231219 | 112000 | 941046650 | 4695 | 4695 | 4695 | 4695 | 1 |
| 543 | 20231219 | 111900 | 941041955 | 4700 | 4685 | 4700 | 4685 | 10 |
| 544 | 20231219 | 111800 | 940994990 | 4700 | 4685 | 4700 | 4685 | 11 |
| 545 | 20231219 | 111700 | 940943380 | 4700 | 4700 | 4700 | 4700 | 0 |
| 546 | 20231219 | 111600 | 940943380 | 4700 | 4700 | 4700 | 4700 | 5 |
| 547 | 20231219 | 111500 | 940919880 | 4690 | 4695 | 4695 | 4690 | 211 |
| 548 | 20231219 | 111400 | 939930005 | 4695 | 4700 | 4715 | 4695 | 705 |
| 549 | 20231219 | 111300 | 936619915 | 4720 | 4720 | 4720 | 4720 | 0 |
| 550 | 20231219 | 111200 | 936619915 | 4720 | 4715 | 4720 | 4715 | 263 |
| 551 | 20231219 | 111100 | 935379845 | 4720 | 4715 | 4720 | 4715 | 658 |
| 552 | 20231219 | 111000 | 932277350 | 4715 | 4710 | 4715 | 4700 | 165 |
| 553 | 20231219 | 110900 | 931500025 | 4715 | 4715 | 4715 | 4710 | 15 |
| 554 | 20231219 | 110800 | 931429325 | 4710 | 4700 | 4710 | 4700 | 490 |
| 555 | 20231219 | 110700 | 929126215 | 4700 | 4700 | 4700 | 4700 | 209 |
| 556 | 20231219 | 110600 | 928143915 | 4700 | 4700 | 4700 | 4700 | 100 |
| 557 | 20231219 | 110500 | 927673915 | 4700 | 4695 | 4700 | 4695 | 2333 |
| 558 | 20231219 | 110400 | 916717330 | 4695 | 4695 | 4695 | 4695 | 17 |
| 559 | 20231219 | 110300 | 916637515 | 4695 | 4690 | 4695 | 4690 | 50 |
| 560 | 20231219 | 110200 | 916403005 | 4690 | 4690 | 4690 | 4675 | 16 |
| 561 | 20231219 | 110100 | 916328085 | 4695 | 4695 | 4695 | 4695 | 16 |
| 562 | 20231219 | 110000 | 916252965 | 4695 | 4675 | 4695 | 4675 | 341 |
| 563 | 20231219 | 105900 | 914658630 | 4695 | 4715 | 4715 | 4665 | 5643 |
| 564 | 20231219 | 105800 | 888240395 | 4725 | 4720 | 4725 | 4720 | 27 |
| 565 | 20231219 | 105700 | 888112920 | 4715 | 4715 | 4715 | 4715 | 0 |
| 566 | 20231219 | 105600 | 888112920 | 4715 | 4720 | 4720 | 4715 | 84 |
| 567 | 20231219 | 105500 | 887716540 | 4720 | 4715 | 4720 | 4715 | 208 |
| 568 | 20231219 | 105400 | 886735335 | 4705 | 4715 | 4715 | 4705 | 535 |
| 569 | 20231219 | 105300 | 884213060 | 4715 | 4710 | 4715 | 4710 | 4178 |
| 570 | 20231219 | 105200 | 864513890 | 4715 | 4700 | 4715 | 4700 | 3561 |
| 571 | 20231219 | 105100 | 847777115 | 4695 | 4700 | 4700 | 4695 | 844 |
| 572 | 20231219 | 105000 | 843810415 | 4700 | 4700 | 4705 | 4700 | 825 |
| 573 | 20231219 | 104900 | 839932905 | 4715 | 4715 | 4715 | 4700 | 2383 |
| 574 | 20231219 | 104800 | 828710985 | 4715 | 4715 | 4715 | 4715 | 1541 |
| 575 | 20231219 | 104700 | 821445170 | 4720 | 4720 | 4720 | 4720 | 20 |
| 576 | 20231219 | 104600 | 821350770 | 4720 | 4720 | 4720 | 4720 | 66 |
| 577 | 20231219 | 104500 | 821039250 | 4720 | 4725 | 4725 | 4715 | 1202 |
| 578 | 20231219 | 104400 | 815369620 | 4725 | 4725 | 4730 | 4720 | 1075 |
| 579 | 20231219 | 104300 | 810294155 | 4725 | 4750 | 4750 | 4725 | 2481 |
| 580 | 20231219 | 104200 | 798537845 | 4750 | 4765 | 4765 | 4750 | 1594 |
| 581 | 20231219 | 104100 | 790966055 | 4765 | 4765 | 4765 | 4765 | 145 |
| 582 | 20231219 | 104000 | 790275130 | 4765 | 4765 | 4765 | 4765 | 19 |
| 583 | 20231219 | 103900 | 790184595 | 4770 | 4755 | 4770 | 4755 | 984 |
| 584 | 20231219 | 103800 | 785504025 | 4770 | 4770 | 4770 | 4755 | 124 |
| 585 | 20231219 | 103700 | 784912560 | 4760 | 4775 | 4775 | 4760 | 4116 |
| 586 | 20231219 | 103600 | 765282665 | 4775 | 4760 | 4775 | 4760 | 1316 |
| 587 | 20231219 | 103500 | 759008290 | 4760 | 4765 | 4765 | 4755 | 3034 |
| 588 | 20231219 | 103400 | 744560450 | 4765 | 4750 | 4765 | 4750 | 736 |
| 589 | 20231219 | 103300 | 741059745 | 4745 | 4745 | 4755 | 4745 | 1325 |
| 590 | 20231219 | 103200 | 734767250 | 4745 | 4760 | 4760 | 4745 | 1519 |
| 591 | 20231219 | 103100 | 727545730 | 4760 | 4760 | 4765 | 4755 | 927 |
| 592 | 20231219 | 103000 | 723135550 | 4760 | 4760 | 4760 | 4760 | 69 |
| 593 | 20231219 | 102900 | 722807110 | 4760 | 4770 | 4770 | 4760 | 2854 |
| 594 | 20231219 | 102800 | 709219000 | 4770 | 4770 | 4770 | 4765 | 2546 |
| 595 | 20231219 | 102700 | 697087185 | 4770 | 4780 | 4780 | 4770 | 277 |
| 596 | 20231219 | 102600 | 695765235 | 4780 | 4755 | 4780 | 4755 | 4139 |
| 597 | 20231219 | 102500 | 675987425 | 4775 | 4755 | 4775 | 4750 | 3265 |
| 598 | 20231219 | 102400 | 660431920 | 4755 | 4735 | 4755 | 4735 | 6613 |
| 599 | 20231219 | 102300 | 629065390 | 4735 | 4735 | 4740 | 4730 | 1013 |
| 600 | 20231219 | 102200 | 624269810 | 4740 | 4745 | 4745 | 4735 | 134 |
| 601 | 20231219 | 102100 | 623635045 | 4740 | 4730 | 4745 | 4720 | 150 |
| 602 | 20231219 | 102000 | 622925255 | 4745 | 4740 | 4745 | 4730 | 543 |
| 603 | 20231219 | 101900 | 620351560 | 4740 | 4730 | 4740 | 4730 | 1481 |
| 604 | 20231219 | 101800 | 613335780 | 4730 | 4725 | 4730 | 4725 | 592 |
| 605 | 20231219 | 101700 | 610538450 | 4725 | 4715 | 4725 | 4715 | 1267 |
| 606 | 20231219 | 101600 | 604560555 | 4715 | 4710 | 4715 | 4710 | 86 |
| 607 | 20231219 | 101500 | 604155445 | 4700 | 4710 | 4715 | 4700 | 401 |
| 608 | 20231219 | 101400 | 602268970 | 4710 | 4700 | 4710 | 4700 | 566 |
| 609 | 20231219 | 101300 | 599606995 | 4700 | 4690 | 4700 | 4690 | 617 |
| 610 | 20231219 | 101200 | 596713255 | 4690 | 4725 | 4725 | 4625 | 9369 |
| 611 | 20231219 | 101100 | 552859770 | 4730 | 4740 | 4740 | 4730 | 1166 |
| 612 | 20231219 | 101000 | 547340890 | 4735 | 4740 | 4740 | 4735 | 684 |
| 613 | 20231219 | 100900 | 544099960 | 4745 | 4740 | 4745 | 4735 | 3719 |
| 614 | 20231219 | 100800 | 526463870 | 4735 | 4705 | 4735 | 4705 | 4545 |
| 615 | 20231219 | 100700 | 504979315 | 4710 | 4715 | 4715 | 4710 | 1492 |
| 616 | 20231219 | 100600 | 497947005 | 4715 | 4715 | 4715 | 4710 | 807 |
| 617 | 20231219 | 100500 | 494144420 | 4715 | 4715 | 4715 | 4705 | 1475 |
| 618 | 20231219 | 100400 | 487202600 | 4715 | 4720 | 4720 | 4710 | 3794 |
| 619 | 20231219 | 100300 | 469327660 | 4720 | 4725 | 4725 | 4720 | 903 |
| 620 | 20231219 | 100200 | 465065375 | 4730 | 4730 | 4730 | 4720 | 2192 |
| 621 | 20231219 | 100100 | 454711285 | 4730 | 4730 | 4735 | 4725 | 1831 |
| 622 | 20231219 | 100000 | 446048250 | 4730 | 4725 | 4730 | 4720 | 1550 |
| 623 | 20231219 | 095900 | 438729205 | 4725 | 4720 | 4730 | 4720 | 2700 |
| 624 | 20231219 | 095800 | 425971870 | 4720 | 4730 | 4730 | 4715 | 6307 |
| 625 | 20231219 | 095700 | 396197985 | 4725 | 4730 | 4735 | 4725 | 2578 |
| 626 | 20231219 | 095600 | 384008320 | 4730 | 4740 | 4740 | 4725 | 8399 |
| 627 | 20231219 | 095500 | 344280600 | 4740 | 4735 | 4745 | 4730 | 8174 |
| 628 | 20231219 | 095400 | 305550725 | 4735 | 4695 | 4735 | 4660 | 7717 |
| 629 | 20231219 | 095300 | 269259965 | 4700 | 4660 | 4700 | 4660 | 6055 |
| 630 | 20231219 | 095200 | 240886545 | 4655 | 4655 | 4655 | 4655 | 114 |
| 631 | 20231219 | 095100 | 240355875 | 4655 | 4650 | 4655 | 4650 | 1290 |
| 632 | 20231219 | 095000 | 234354775 | 4650 | 4640 | 4650 | 4640 | 4567 |
| 633 | 20231219 | 094900 | 213133875 | 4650 | 4650 | 4650 | 4640 | 1270 |
| 634 | 20231219 | 094800 | 207233845 | 4650 | 4645 | 4650 | 4640 | 2122 |
| 635 | 20231219 | 094700 | 197370200 | 4650 | 4650 | 4650 | 4650 | 200 |
| 636 | 20231219 | 094600 | 196440200 | 4650 | 4645 | 4650 | 4645 | 276 |
| 637 | 20231219 | 094500 | 195157050 | 4645 | 4640 | 4645 | 4640 | 319 |
| 638 | 20231219 | 094400 | 193676570 | 4640 | 4625 | 4640 | 4625 | 1141 |
| 639 | 20231219 | 094300 | 188385650 | 4625 | 4620 | 4625 | 4620 | 134 |
| 640 | 20231219 | 094200 | 187765950 | 4620 | 4630 | 4630 | 4620 | 1125 |
| 641 | 20231219 | 094100 | 182564165 | 4630 | 4635 | 4635 | 4630 | 76 |
| 642 | 20231219 | 094000 | 182211920 | 4630 | 4625 | 4630 | 4625 | 259 |
| 643 | 20231219 | 093900 | 181013050 | 4625 | 4625 | 4635 | 4625 | 1286 |
| 644 | 20231219 | 093800 | 175061205 | 4620 | 4620 | 4620 | 4610 | 491 |
| 645 | 20231219 | 093700 | 172794875 | 4620 | 4620 | 4620 | 4610 | 68 |
| 646 | 20231219 | 093600 | 172480765 | 4620 | 4625 | 4625 | 4620 | 868 |
| 647 | 20231219 | 093500 | 168470530 | 4620 | 4585 | 4620 | 4585 | 1211 |
| 648 | 20231219 | 093400 | 162884570 | 4595 | 4590 | 4595 | 4580 | 977 |
| 649 | 20231219 | 093300 | 158398830 | 4595 | 4595 | 4595 | 4595 | 56 |
| 650 | 20231219 | 093200 | 158141510 | 4590 | 4590 | 4590 | 4590 | 491 |
| 651 | 20231219 | 093100 | 155887820 | 4590 | 4590 | 4590 | 4590 | 37 |
| 652 | 20231219 | 093000 | 155717990 | 4580 | 4570 | 4580 | 4570 | 103 |
| 653 | 20231219 | 092900 | 155246815 | 4575 | 4570 | 4575 | 4560 | 455 |
| 654 | 20231219 | 092800 | 153167235 | 4570 | 4570 | 4570 | 4570 | 556 |
| 655 | 20231219 | 092700 | 150626315 | 4570 | 4560 | 4570 | 4560 | 59 |
| 656 | 20231219 | 092600 | 150357225 | 4560 | 4560 | 4560 | 4560 | 459 |
| 657 | 20231219 | 092500 | 148264185 | 4535 | 4560 | 4560 | 4535 | 1557 |
| 658 | 20231219 | 092400 | 141174330 | 4540 | 4540 | 4540 | 4540 | 0 |
| 659 | 20231219 | 092300 | 141174330 | 4540 | 4535 | 4540 | 4535 | 1666 |
| 660 | 20231219 | 092200 | 133613975 | 4530 | 4535 | 4535 | 4530 | 207 |
| 661 | 20231219 | 092100 | 132675805 | 4530 | 4535 | 4535 | 4530 | 1381 |
| 662 | 20231219 | 092000 | 126419175 | 4535 | 4535 | 4535 | 4530 | 312 |
| 663 | 20231219 | 091900 | 125004605 | 4535 | 4540 | 4540 | 4530 | 740 |
| 664 | 20231219 | 091800 | 121649070 | 4540 | 4545 | 4560 | 4540 | 249 |
| 665 | 20231219 | 091700 | 120517010 | 4560 | 4560 | 4560 | 4560 | 3 |
| 666 | 20231219 | 091600 | 120503330 | 4565 | 4540 | 4565 | 4540 | 202 |
| 667 | 20231219 | 091500 | 119586200 | 4540 | 4535 | 4570 | 4530 | 1295 |
| 668 | 20231219 | 091400 | 113710375 | 4535 | 4550 | 4550 | 4535 | 925 |
| 669 | 20231219 | 091300 | 109508445 | 4550 | 4580 | 4580 | 4550 | 5810 |
| 670 | 20231219 | 091200 | 82978085 | 4580 | 4575 | 4580 | 4575 | 60 |
| 671 | 20231219 | 091100 | 82703535 | 4575 | 4575 | 4575 | 4575 | 1261 |
| 672 | 20231219 | 091000 | 76934460 | 4575 | 4575 | 4575 | 4575 | 991 |
| 673 | 20231219 | 090900 | 72400635 | 4575 | 4570 | 4590 | 4565 | 1384 |
| 674 | 20231219 | 090800 | 66075785 | 4580 | 4600 | 4600 | 4575 | 2315 |
| 675 | 20231219 | 090700 | 55451915 | 4600 | 4595 | 4600 | 4590 | 2001 |
| 676 | 20231219 | 090600 | 46261020 | 4600 | 4615 | 4625 | 4595 | 1719 |
| 677 | 20231219 | 090500 | 38336095 | 4615 | 4630 | 4630 | 4615 | 1085 |
| 678 | 20231219 | 090400 | 33317720 | 4630 | 4630 | 4630 | 4625 | 2145 |
| 679 | 20231219 | 090300 | 23386435 | 4630 | 4625 | 4630 | 4625 | 753 |
| 680 | 20231219 | 090200 | 19903335 | 4610 | 4610 | 4610 | 4610 | 1458 |
| 681 | 20231219 | 090100 | 13181955 | 4610 | 4595 | 4610 | 4585 | 1240 |
| 682 | 20231219 | 090000 | 7472425 | 4595 | 4605 | 4605 | 4595 | 1624 |