34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 203100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 3 | 20231221 | 203000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20231221 | 202900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20231221 | 202800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20231221 | 202700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20231221 | 202600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20231221 | 202500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20231221 | 202400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20231221 | 202300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20231221 | 202200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20231221 | 202100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20231221 | 202000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20231221 | 201900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20231221 | 201800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20231221 | 201700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20231221 | 201600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20231221 | 201500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20231221 | 201400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20231221 | 201300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20231221 | 201200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20231221 | 201100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20231221 | 201000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20231221 | 200900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20231221 | 200800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20231221 | 200700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20231221 | 200600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20231221 | 200500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20231221 | 200400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20231221 | 200300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20231221 | 200200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20231221 | 200100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 33 | 20231221 | 200000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20231221 | 195900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20231221 | 195800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20231221 | 195700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20231221 | 195600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20231221 | 195500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20231221 | 195400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20231221 | 195300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20231221 | 195200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20231221 | 195100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20231221 | 195000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20231221 | 194900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20231221 | 194800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20231221 | 194700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20231221 | 194600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20231221 | 194500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20231221 | 194400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20231221 | 194300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20231221 | 194200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20231221 | 194100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20231221 | 194000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20231221 | 193900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20231221 | 193800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20231221 | 193700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20231221 | 193600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20231221 | 193500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20231221 | 193400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20231221 | 193300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20231221 | 193200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20231221 | 193100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 63 | 20231221 | 193000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20231221 | 192900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20231221 | 192800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20231221 | 192700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20231221 | 192600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20231221 | 192500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20231221 | 192400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20231221 | 192300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20231221 | 192200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20231221 | 192100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20231221 | 192000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20231221 | 191900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20231221 | 191800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20231221 | 191700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20231221 | 191600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20231221 | 191500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20231221 | 191400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20231221 | 191300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20231221 | 191200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20231221 | 191100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20231221 | 191000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20231221 | 190900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20231221 | 190800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20231221 | 190700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20231221 | 190600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20231221 | 190500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20231221 | 190400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20231221 | 190300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20231221 | 190200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20231221 | 190100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 93 | 20231221 | 190000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20231221 | 185900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20231221 | 185800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20231221 | 185700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20231221 | 185600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20231221 | 185500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20231221 | 185400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20231221 | 185300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20231221 | 185200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20231221 | 185100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20231221 | 185000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20231221 | 184900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20231221 | 184800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20231221 | 184700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20231221 | 184600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20231221 | 184500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20231221 | 184400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20231221 | 184300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20231221 | 184200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20231221 | 184100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20231221 | 184000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20231221 | 183900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20231221 | 183800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20231221 | 183700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20231221 | 183600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20231221 | 183500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20231221 | 183400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20231221 | 183300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20231221 | 183200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20231221 | 183100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 123 | 20231221 | 183000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20231221 | 182900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20231221 | 182800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20231221 | 182700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20231221 | 182600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20231221 | 182500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20231221 | 182400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20231221 | 182300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20231221 | 182200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20231221 | 182100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20231221 | 182000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20231221 | 181900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20231221 | 181800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20231221 | 181700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20231221 | 181600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20231221 | 181500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20231221 | 181400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20231221 | 181300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20231221 | 181200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20231221 | 181100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20231221 | 181000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20231221 | 180900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20231221 | 180800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20231221 | 180700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20231221 | 180600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20231221 | 180500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20231221 | 180400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20231221 | 180300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20231221 | 180200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20231221 | 180100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 153 | 20231221 | 180000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20231221 | 175900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20231221 | 175800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20231221 | 175700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20231221 | 175600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20231221 | 175500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20231221 | 175400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20231221 | 175300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20231221 | 175200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20231221 | 175100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20231221 | 175000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20231221 | 174900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20231221 | 174800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20231221 | 174700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20231221 | 174600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20231221 | 174500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20231221 | 174400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20231221 | 174300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20231221 | 174200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20231221 | 174100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20231221 | 174000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20231221 | 173900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20231221 | 173800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20231221 | 173700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20231221 | 173600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20231221 | 173500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20231221 | 173400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20231221 | 173300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20231221 | 173200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20231221 | 173100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 183 | 20231221 | 173000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20231221 | 172900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20231221 | 172800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20231221 | 172700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20231221 | 172600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20231221 | 172500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20231221 | 172400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20231221 | 172300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20231221 | 172200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20231221 | 172100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20231221 | 172000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20231221 | 171900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20231221 | 171800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20231221 | 171700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20231221 | 171600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20231221 | 171500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20231221 | 171400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20231221 | 171300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20231221 | 171200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20231221 | 171100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20231221 | 171000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20231221 | 170900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20231221 | 170800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20231221 | 170700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20231221 | 170600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20231221 | 170500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20231221 | 170400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20231221 | 170300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20231221 | 170200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20231221 | 170100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 213 | 20231221 | 170000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20231221 | 165900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20231221 | 165800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20231221 | 165700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20231221 | 165600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20231221 | 165500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20231221 | 165400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20231221 | 165300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20231221 | 165200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20231221 | 165100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20231221 | 165000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20231221 | 164900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20231221 | 164800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20231221 | 164700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20231221 | 164600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20231221 | 164500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20231221 | 164400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20231221 | 164300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20231221 | 164200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20231221 | 164100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20231221 | 164000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20231221 | 163900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20231221 | 163800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20231221 | 163700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20231221 | 163600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20231221 | 163500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20231221 | 163400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20231221 | 163300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20231221 | 163200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 242 | 20231221 | 163100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 243 | 20231221 | 163000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 244 | 20231221 | 162900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 245 | 20231221 | 162800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 246 | 20231221 | 162700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 247 | 20231221 | 162600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 248 | 20231221 | 162500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 249 | 20231221 | 162400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 250 | 20231221 | 162300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 251 | 20231221 | 162200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 252 | 20231221 | 162100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 253 | 20231221 | 162000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 254 | 20231221 | 161900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 255 | 20231221 | 161800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 256 | 20231221 | 161700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 257 | 20231221 | 161600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 258 | 20231221 | 161500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 259 | 20231221 | 161400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 260 | 20231221 | 161300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 261 | 20231221 | 161200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 262 | 20231221 | 161100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 263 | 20231221 | 161000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 264 | 20231221 | 160900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 265 | 20231221 | 160800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 266 | 20231221 | 160700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 267 | 20231221 | 160600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 268 | 20231221 | 160500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 269 | 20231221 | 160400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 270 | 20231221 | 160300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 271 | 20231221 | 160200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 272 | 20231221 | 160100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 273 | 20231221 | 160000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 274 | 20231221 | 155900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 275 | 20231221 | 155800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 276 | 20231221 | 155700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 277 | 20231221 | 155600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 278 | 20231221 | 155500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 279 | 20231221 | 155400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 280 | 20231221 | 155300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 281 | 20231221 | 155200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 282 | 20231221 | 155100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 283 | 20231221 | 155000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 284 | 20231221 | 154900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 285 | 20231221 | 154800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 286 | 20231221 | 154700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 287 | 20231221 | 154600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 288 | 20231221 | 154500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 289 | 20231221 | 154400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 290 | 20231221 | 154300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 291 | 20231221 | 154200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 292 | 20231221 | 154100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 293 | 20231221 | 154000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 294 | 20231221 | 153900 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 295 | 20231221 | 153800 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 296 | 20231221 | 153700 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 297 | 20231221 | 153600 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 298 | 20231221 | 153500 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 299 | 20231221 | 153400 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 300 | 20231221 | 153300 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 301 | 20231221 | 153200 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 0 |
| 302 | 20231221 | 153100 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 303 | 20231221 | 153000 | 2106845300 | 8600 | 8600 | 8600 | 8600 | 5103 |
| 304 | 20231221 | 152900 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 305 | 20231221 | 152800 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 306 | 20231221 | 152700 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 307 | 20231221 | 152600 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 308 | 20231221 | 152500 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 309 | 20231221 | 152400 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 310 | 20231221 | 152300 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 311 | 20231221 | 152200 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 312 | 20231221 | 152100 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 313 | 20231221 | 152000 | 2062959500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 314 | 20231221 | 151900 | 2062959500 | 8610 | 8610 | 8620 | 8610 | 636 |
| 315 | 20231221 | 151800 | 2057480220 | 8610 | 8610 | 8610 | 8600 | 597 |
| 316 | 20231221 | 151700 | 2052340150 | 8610 | 8630 | 8630 | 8600 | 2652 |
| 317 | 20231221 | 151600 | 2029480940 | 8630 | 8630 | 8650 | 8630 | 521 |
| 318 | 20231221 | 151500 | 2024982580 | 8630 | 8600 | 8650 | 8600 | 6608 |
| 319 | 20231221 | 151400 | 1968011760 | 8580 | 8580 | 8580 | 8580 | 46 |
| 320 | 20231221 | 151300 | 1967617080 | 8580 | 8600 | 8600 | 8580 | 612 |
| 321 | 20231221 | 151200 | 1962365900 | 8570 | 8570 | 8570 | 8570 | 60 |
| 322 | 20231221 | 151100 | 1961851700 | 8570 | 8600 | 8610 | 8560 | 996 |
| 323 | 20231221 | 151000 | 1953296350 | 8560 | 8570 | 8590 | 8550 | 4596 |
| 324 | 20231221 | 150900 | 1913873590 | 8570 | 8540 | 8570 | 8530 | 695 |
| 325 | 20231221 | 150800 | 1907937430 | 8530 | 8540 | 8580 | 8530 | 5340 |
| 326 | 20231221 | 150700 | 1862317470 | 8530 | 8520 | 8530 | 8510 | 611 |
| 327 | 20231221 | 150600 | 1857108800 | 8510 | 8510 | 8520 | 8510 | 1193 |
| 328 | 20231221 | 150500 | 1846950930 | 8510 | 8510 | 8510 | 8500 | 799 |
| 329 | 20231221 | 150400 | 1840158810 | 8520 | 8520 | 8520 | 8520 | 0 |
| 330 | 20231221 | 150300 | 1840158810 | 8520 | 8510 | 8520 | 8510 | 734 |
| 331 | 20231221 | 150200 | 1833911910 | 8520 | 8510 | 8540 | 8510 | 980 |
| 332 | 20231221 | 150100 | 1825558060 | 8520 | 8520 | 8520 | 8520 | 594 |
| 333 | 20231221 | 150000 | 1820497180 | 8520 | 8530 | 8530 | 8520 | 532 |
| 334 | 20231221 | 145900 | 1815962240 | 8540 | 8530 | 8540 | 8530 | 628 |
| 335 | 20231221 | 145800 | 1810603120 | 8520 | 8530 | 8530 | 8520 | 269 |
| 336 | 20231221 | 145700 | 1808309120 | 8520 | 8530 | 8530 | 8520 | 552 |
| 337 | 20231221 | 145600 | 1803602850 | 8530 | 8530 | 8530 | 8530 | 130 |
| 338 | 20231221 | 145500 | 1802493950 | 8530 | 8530 | 8530 | 8520 | 304 |
| 339 | 20231221 | 145400 | 1799902930 | 8540 | 8530 | 8540 | 8530 | 1156 |
| 340 | 20231221 | 145300 | 1790032670 | 8530 | 8530 | 8530 | 8530 | 21 |
| 341 | 20231221 | 145200 | 1789853540 | 8530 | 8510 | 8540 | 8510 | 700 |
| 342 | 20231221 | 145100 | 1783884010 | 8510 | 8510 | 8510 | 8510 | 54 |
| 343 | 20231221 | 145000 | 1783424470 | 8500 | 8520 | 8520 | 8500 | 340 |
| 344 | 20231221 | 144900 | 1780531410 | 8510 | 8500 | 8510 | 8500 | 199 |
| 345 | 20231221 | 144800 | 1778839430 | 8500 | 8520 | 8520 | 8500 | 365 |
| 346 | 20231221 | 144700 | 1775731540 | 8510 | 8510 | 8510 | 8510 | 231 |
| 347 | 20231221 | 144600 | 1773765730 | 8520 | 8510 | 8520 | 8510 | 103 |
| 348 | 20231221 | 144500 | 1772888190 | 8510 | 8520 | 8520 | 8510 | 265 |
| 349 | 20231221 | 144400 | 1770632810 | 8510 | 8510 | 8520 | 8500 | 265 |
| 350 | 20231221 | 144300 | 1768378610 | 8510 | 8510 | 8510 | 8500 | 767 |
| 351 | 20231221 | 144200 | 1761857730 | 8510 | 8500 | 8510 | 8500 | 251 |
| 352 | 20231221 | 144100 | 1759724130 | 8500 | 8500 | 8510 | 8500 | 263 |
| 353 | 20231221 | 144000 | 1757488420 | 8500 | 8510 | 8510 | 8500 | 338 |
| 354 | 20231221 | 143900 | 1754614190 | 8500 | 8510 | 8510 | 8500 | 159 |
| 355 | 20231221 | 143800 | 1753262190 | 8500 | 8500 | 8500 | 8500 | 318 |
| 356 | 20231221 | 143700 | 1750559190 | 8500 | 8490 | 8500 | 8480 | 797 |
| 357 | 20231221 | 143600 | 1743793090 | 8480 | 8460 | 8480 | 8460 | 627 |
| 358 | 20231221 | 143500 | 1738484250 | 8450 | 8450 | 8460 | 8450 | 2165 |
| 359 | 20231221 | 143400 | 1720189590 | 8450 | 8450 | 8460 | 8450 | 4301 |
| 360 | 20231221 | 143300 | 1683846110 | 8460 | 8480 | 8480 | 8460 | 4117 |
| 361 | 20231221 | 143200 | 1649000880 | 8480 | 8490 | 8490 | 8470 | 1125 |
| 362 | 20231221 | 143100 | 1639469070 | 8500 | 8510 | 8510 | 8500 | 1391 |
| 363 | 20231221 | 143000 | 1627632420 | 8510 | 8490 | 8510 | 8490 | 672 |
| 364 | 20231221 | 142900 | 1621915980 | 8500 | 8460 | 8500 | 8460 | 982 |
| 365 | 20231221 | 142800 | 1613579210 | 8480 | 8470 | 8480 | 8470 | 992 |
| 366 | 20231221 | 142700 | 1605175350 | 8470 | 8470 | 8470 | 8470 | 120 |
| 367 | 20231221 | 142600 | 1604158950 | 8470 | 8480 | 8480 | 8470 | 1107 |
| 368 | 20231221 | 142500 | 1594781610 | 8480 | 8480 | 8480 | 8480 | 209 |
| 369 | 20231221 | 142400 | 1593009290 | 8480 | 8480 | 8480 | 8480 | 173 |
| 370 | 20231221 | 142300 | 1591542250 | 8480 | 8490 | 8490 | 8480 | 257 |
| 371 | 20231221 | 142200 | 1589362620 | 8480 | 8480 | 8480 | 8480 | 319 |
| 372 | 20231221 | 142100 | 1586657500 | 8490 | 8480 | 8490 | 8480 | 256 |
| 373 | 20231221 | 142000 | 1584486420 | 8480 | 8480 | 8480 | 8480 | 0 |
| 374 | 20231221 | 141900 | 1584486420 | 8480 | 8490 | 8490 | 8480 | 158 |
| 375 | 20231221 | 141800 | 1583146090 | 8490 | 8490 | 8490 | 8480 | 258 |
| 376 | 20231221 | 141700 | 1580956770 | 8480 | 8480 | 8500 | 8480 | 458 |
| 377 | 20231221 | 141600 | 1577072910 | 8490 | 8500 | 8500 | 8490 | 279 |
| 378 | 20231221 | 141500 | 1574703950 | 8490 | 8500 | 8500 | 8490 | 221 |
| 379 | 20231221 | 141400 | 1572827210 | 8500 | 8500 | 8500 | 8490 | 236 |
| 380 | 20231221 | 141300 | 1570823510 | 8500 | 8500 | 8500 | 8500 | 251 |
| 381 | 20231221 | 141200 | 1568690010 | 8500 | 8490 | 8500 | 8490 | 121 |
| 382 | 20231221 | 141100 | 1567662600 | 8490 | 8510 | 8510 | 8490 | 115 |
| 383 | 20231221 | 141000 | 1566686150 | 8500 | 8490 | 8500 | 8490 | 250 |
| 384 | 20231221 | 140900 | 1564562550 | 8490 | 8510 | 8510 | 8490 | 193 |
| 385 | 20231221 | 140800 | 1562921750 | 8520 | 8530 | 8530 | 8510 | 212 |
| 386 | 20231221 | 140700 | 1561116590 | 8530 | 8520 | 8530 | 8520 | 124 |
| 387 | 20231221 | 140600 | 1560059970 | 8520 | 8510 | 8520 | 8510 | 595 |
| 388 | 20231221 | 140500 | 1554992310 | 8510 | 8510 | 8510 | 8500 | 556 |
| 389 | 20231221 | 140400 | 1550265740 | 8510 | 8500 | 8510 | 8500 | 230 |
| 390 | 20231221 | 140300 | 1548309540 | 8500 | 8500 | 8500 | 8490 | 1019 |
| 391 | 20231221 | 140200 | 1539649140 | 8500 | 8490 | 8500 | 8490 | 231 |
| 392 | 20231221 | 140100 | 1537687940 | 8490 | 8490 | 8490 | 8470 | 1123 |
| 393 | 20231221 | 140000 | 1528157430 | 8480 | 8480 | 8480 | 8480 | 144 |
| 394 | 20231221 | 135900 | 1526936310 | 8480 | 8490 | 8490 | 8480 | 184 |
| 395 | 20231221 | 135800 | 1525375370 | 8490 | 8500 | 8500 | 8450 | 6221 |
| 396 | 20231221 | 135700 | 1472669040 | 8500 | 8490 | 8500 | 8490 | 237 |
| 397 | 20231221 | 135600 | 1470656850 | 8500 | 8500 | 8500 | 8490 | 130 |
| 398 | 20231221 | 135500 | 1469553060 | 8500 | 8510 | 8510 | 8500 | 522 |
| 399 | 20231221 | 135400 | 1465115960 | 8510 | 8510 | 8510 | 8510 | 249 |
| 400 | 20231221 | 135300 | 1462996970 | 8520 | 8510 | 8520 | 8510 | 99 |
| 401 | 20231221 | 135200 | 1462154020 | 8500 | 8500 | 8510 | 8500 | 233 |
| 402 | 20231221 | 135100 | 1460173510 | 8500 | 8500 | 8500 | 8500 | 109 |
| 403 | 20231221 | 135000 | 1459247010 | 8500 | 8510 | 8510 | 8500 | 181 |
| 404 | 20231221 | 134900 | 1457707800 | 8510 | 8510 | 8510 | 8510 | 110 |
| 405 | 20231221 | 134800 | 1456771700 | 8520 | 8500 | 8520 | 8500 | 221 |
| 406 | 20231221 | 134700 | 1454892060 | 8500 | 8510 | 8510 | 8500 | 53 |
| 407 | 20231221 | 134600 | 1454441240 | 8500 | 8500 | 8510 | 8500 | 150 |
| 408 | 20231221 | 134500 | 1453166230 | 8500 | 8500 | 8500 | 8490 | 196 |
| 409 | 20231221 | 134400 | 1451500260 | 8510 | 8500 | 8510 | 8490 | 171 |
| 410 | 20231221 | 134300 | 1450046810 | 8500 | 8500 | 8510 | 8500 | 122 |
| 411 | 20231221 | 134200 | 1449009740 | 8500 | 8500 | 8500 | 8500 | 234 |
| 412 | 20231221 | 134100 | 1447020740 | 8500 | 8500 | 8510 | 8500 | 281 |
| 413 | 20231221 | 134000 | 1444632230 | 8500 | 8510 | 8510 | 8490 | 1404 |
| 414 | 20231221 | 133900 | 1432697010 | 8510 | 8510 | 8510 | 8510 | 211 |
| 415 | 20231221 | 133800 | 1430901400 | 8510 | 8500 | 8510 | 8500 | 438 |
| 416 | 20231221 | 133700 | 1427175530 | 8500 | 8510 | 8510 | 8500 | 263 |
| 417 | 20231221 | 133600 | 1424940000 | 8510 | 8500 | 8510 | 8500 | 165 |
| 418 | 20231221 | 133500 | 1423536950 | 8510 | 8500 | 8510 | 8500 | 275 |
| 419 | 20231221 | 133400 | 1421199340 | 8510 | 8500 | 8520 | 8500 | 290 |
| 420 | 20231221 | 133300 | 1418732420 | 8500 | 8510 | 8510 | 8500 | 314 |
| 421 | 20231221 | 133200 | 1416062690 | 8510 | 8510 | 8530 | 8510 | 132 |
| 422 | 20231221 | 133100 | 1414939170 | 8510 | 8500 | 8510 | 8500 | 747 |
| 423 | 20231221 | 133000 | 1408589650 | 8500 | 8510 | 8510 | 8500 | 395 |
| 424 | 20231221 | 132900 | 1405231540 | 8510 | 8510 | 8510 | 8510 | 202 |
| 425 | 20231221 | 132800 | 1403512520 | 8510 | 8520 | 8520 | 8500 | 271 |
| 426 | 20231221 | 132700 | 1401207710 | 8520 | 8510 | 8520 | 8510 | 150 |
| 427 | 20231221 | 132600 | 1399931200 | 8500 | 8510 | 8520 | 8500 | 2073 |
| 428 | 20231221 | 132500 | 1382291470 | 8520 | 8510 | 8520 | 8510 | 930 |
| 429 | 20231221 | 132400 | 1374370210 | 8510 | 8510 | 8520 | 8510 | 169 |
| 430 | 20231221 | 132300 | 1372931820 | 8510 | 8520 | 8520 | 8510 | 312 |
| 431 | 20231221 | 132200 | 1370276680 | 8510 | 8510 | 8510 | 8500 | 435 |
| 432 | 20231221 | 132100 | 1366576130 | 8510 | 8510 | 8510 | 8510 | 192 |
| 433 | 20231221 | 132000 | 1364942210 | 8520 | 8520 | 8520 | 8520 | 71 |
| 434 | 20231221 | 131900 | 1364337290 | 8520 | 8520 | 8520 | 8510 | 332 |
| 435 | 20231221 | 131800 | 1361511650 | 8520 | 8520 | 8520 | 8510 | 882 |
| 436 | 20231221 | 131700 | 1354004820 | 8520 | 8510 | 8520 | 8510 | 253 |
| 437 | 20231221 | 131600 | 1351851470 | 8510 | 8520 | 8520 | 8510 | 68 |
| 438 | 20231221 | 131500 | 1351272660 | 8540 | 8520 | 8540 | 8500 | 3278 |
| 439 | 20231221 | 131400 | 1323381280 | 8530 | 8520 | 8530 | 8520 | 212 |
| 440 | 20231221 | 131300 | 1321574730 | 8520 | 8530 | 8530 | 8520 | 121 |
| 441 | 20231221 | 131200 | 1320543690 | 8520 | 8520 | 8530 | 8520 | 166 |
| 442 | 20231221 | 131100 | 1319129310 | 8520 | 8530 | 8530 | 8520 | 476 |
| 443 | 20231221 | 131000 | 1315073260 | 8520 | 8530 | 8530 | 8520 | 316 |
| 444 | 20231221 | 130900 | 1312380540 | 8530 | 8530 | 8530 | 8520 | 1664 |
| 445 | 20231221 | 130800 | 1298192920 | 8540 | 8540 | 8540 | 8530 | 162 |
| 446 | 20231221 | 130700 | 1296809840 | 8550 | 8540 | 8550 | 8540 | 185 |
| 447 | 20231221 | 130600 | 1295229390 | 8540 | 8550 | 8550 | 8540 | 199 |
| 448 | 20231221 | 130500 | 1293529030 | 8550 | 8550 | 8550 | 8540 | 323 |
| 449 | 20231221 | 130400 | 1290768390 | 8540 | 8540 | 8550 | 8540 | 537 |
| 450 | 20231221 | 130300 | 1286178230 | 8550 | 8530 | 8550 | 8530 | 169 |
| 451 | 20231221 | 130200 | 1284735120 | 8530 | 8520 | 8530 | 8520 | 363 |
| 452 | 20231221 | 130100 | 1281640920 | 8520 | 8520 | 8520 | 8520 | 58 |
| 453 | 20231221 | 130000 | 1281146760 | 8530 | 8510 | 8530 | 8510 | 162 |
| 454 | 20231221 | 125900 | 1279766920 | 8510 | 8540 | 8540 | 8510 | 675 |
| 455 | 20231221 | 125800 | 1274021840 | 8520 | 8540 | 8550 | 8510 | 7177 |
| 456 | 20231221 | 125700 | 1212814250 | 8540 | 8570 | 8570 | 8540 | 2379 |
| 457 | 20231221 | 125600 | 1192466540 | 8560 | 8560 | 8580 | 8560 | 365 |
| 458 | 20231221 | 125500 | 1189341350 | 8560 | 8580 | 8590 | 8560 | 1865 |
| 459 | 20231221 | 125400 | 1173365660 | 8570 | 8580 | 8590 | 8570 | 1690 |
| 460 | 20231221 | 125300 | 1158864210 | 8590 | 8590 | 8590 | 8590 | 1837 |
| 461 | 20231221 | 125200 | 1143084380 | 8600 | 8590 | 8600 | 8590 | 293 |
| 462 | 20231221 | 125100 | 1140566880 | 8600 | 8590 | 8600 | 8590 | 244 |
| 463 | 20231221 | 125000 | 1138470490 | 8600 | 8590 | 8600 | 8590 | 314 |
| 464 | 20231221 | 124900 | 1135772390 | 8590 | 8590 | 8600 | 8590 | 425 |
| 465 | 20231221 | 124800 | 1132121390 | 8600 | 8590 | 8600 | 8590 | 116 |
| 466 | 20231221 | 124700 | 1131124890 | 8600 | 8600 | 8600 | 8590 | 270 |
| 467 | 20231221 | 124600 | 1128804090 | 8590 | 8600 | 8600 | 8590 | 311 |
| 468 | 20231221 | 124500 | 1126130580 | 8600 | 8590 | 8600 | 8590 | 490 |
| 469 | 20231221 | 124400 | 1121918340 | 8600 | 8590 | 8600 | 8590 | 475 |
| 470 | 20231221 | 124300 | 1117834990 | 8600 | 8600 | 8600 | 8590 | 185 |
| 471 | 20231221 | 124200 | 1116245080 | 8590 | 8590 | 8590 | 8590 | 190 |
| 472 | 20231221 | 124100 | 1114612980 | 8590 | 8590 | 8590 | 8590 | 960 |
| 473 | 20231221 | 124000 | 1106366580 | 8600 | 8590 | 8600 | 8590 | 435 |
| 474 | 20231221 | 123900 | 1102629880 | 8600 | 8610 | 8610 | 8600 | 29 |
| 475 | 20231221 | 123800 | 1102380450 | 8610 | 8590 | 8610 | 8590 | 380 |
| 476 | 20231221 | 123700 | 1099115430 | 8600 | 8590 | 8610 | 8590 | 18 |
| 477 | 20231221 | 123600 | 1098960600 | 8600 | 8600 | 8600 | 8600 | 740 |
| 478 | 20231221 | 123500 | 1092596600 | 8600 | 8610 | 8610 | 8600 | 358 |
| 479 | 20231221 | 123400 | 1089517490 | 8610 | 8600 | 8610 | 8600 | 180 |
| 480 | 20231221 | 123300 | 1087969480 | 8600 | 8600 | 8610 | 8600 | 255 |
| 481 | 20231221 | 123200 | 1085776230 | 8600 | 8600 | 8600 | 8600 | 109 |
| 482 | 20231221 | 123100 | 1084838830 | 8610 | 8610 | 8610 | 8600 | 113 |
| 483 | 20231221 | 123000 | 1083867000 | 8600 | 8610 | 8610 | 8600 | 233 |
| 484 | 20231221 | 122900 | 1081863170 | 8600 | 8610 | 8610 | 8600 | 144 |
| 485 | 20231221 | 122800 | 1080624420 | 8610 | 8600 | 8610 | 8590 | 365 |
| 486 | 20231221 | 122700 | 1077486510 | 8600 | 8600 | 8600 | 8590 | 12 |
| 487 | 20231221 | 122600 | 1077383320 | 8600 | 8590 | 8600 | 8590 | 270 |
| 488 | 20231221 | 122500 | 1075063620 | 8590 | 8600 | 8600 | 8590 | 232 |
| 489 | 20231221 | 122400 | 1073069510 | 8590 | 8590 | 8590 | 8590 | 110 |
| 490 | 20231221 | 122300 | 1072124610 | 8590 | 8600 | 8600 | 8590 | 509 |
| 491 | 20231221 | 122200 | 1067751700 | 8600 | 8600 | 8600 | 8590 | 421 |
| 492 | 20231221 | 122100 | 1064132200 | 8600 | 8600 | 8600 | 8590 | 650 |
| 493 | 20231221 | 122000 | 1058543600 | 8600 | 8600 | 8610 | 8590 | 1098 |
| 494 | 20231221 | 121900 | 1049108470 | 8610 | 8610 | 8610 | 8600 | 262 |
| 495 | 20231221 | 121800 | 1046854910 | 8610 | 8610 | 8610 | 8600 | 445 |
| 496 | 20231221 | 121700 | 1043027260 | 8600 | 8610 | 8610 | 8600 | 265 |
| 497 | 20231221 | 121600 | 1040748210 | 8610 | 8600 | 8610 | 8600 | 121 |
| 498 | 20231221 | 121500 | 1039707600 | 8600 | 8610 | 8610 | 8600 | 296 |
| 499 | 20231221 | 121400 | 1037159090 | 8610 | 8600 | 8610 | 8600 | 145 |
| 500 | 20231221 | 121300 | 1035911840 | 8610 | 8600 | 8610 | 8600 | 123 |
| 501 | 20231221 | 121200 | 1034853930 | 8600 | 8600 | 8600 | 8600 | 232 |
| 502 | 20231221 | 121100 | 1032858730 | 8600 | 8610 | 8610 | 8600 | 256 |
| 503 | 20231221 | 121000 | 1030656870 | 8600 | 8600 | 8600 | 8600 | 110 |
| 504 | 20231221 | 120900 | 1029710870 | 8610 | 8610 | 8610 | 8600 | 361 |
| 505 | 20231221 | 120800 | 1026604950 | 8610 | 8610 | 8610 | 8610 | 66 |
| 506 | 20231221 | 120700 | 1026036690 | 8610 | 8620 | 8620 | 8610 | 13 |
| 507 | 20231221 | 120600 | 1025924730 | 8610 | 8620 | 8620 | 8610 | 273 |
| 508 | 20231221 | 120500 | 1023572570 | 8630 | 8630 | 8630 | 8630 | 40 |
| 509 | 20231221 | 120400 | 1023227370 | 8630 | 8610 | 8630 | 8600 | 330 |
| 510 | 20231221 | 120300 | 1020387150 | 8620 | 8610 | 8630 | 8600 | 519 |
| 511 | 20231221 | 120200 | 1015923430 | 8610 | 8620 | 8620 | 8610 | 542 |
| 512 | 20231221 | 120100 | 1011254170 | 8630 | 8620 | 8630 | 8620 | 117 |
| 513 | 20231221 | 120000 | 1010245240 | 8610 | 8620 | 8620 | 8610 | 145 |
| 514 | 20231221 | 115900 | 1008996440 | 8620 | 8630 | 8630 | 8620 | 219 |
| 515 | 20231221 | 115800 | 1007107940 | 8630 | 8630 | 8630 | 8620 | 401 |
| 516 | 20231221 | 115700 | 1003649420 | 8630 | 8610 | 8630 | 8610 | 1571 |
| 517 | 20231221 | 115600 | 990109490 | 8620 | 8610 | 8620 | 8610 | 141 |
| 518 | 20231221 | 115500 | 988895170 | 8610 | 8610 | 8610 | 8610 | 150 |
| 519 | 20231221 | 115400 | 987603670 | 8610 | 8620 | 8620 | 8610 | 156 |
| 520 | 20231221 | 115300 | 986260150 | 8620 | 8600 | 8620 | 8600 | 252 |
| 521 | 20231221 | 115200 | 984090230 | 8610 | 8600 | 8610 | 8600 | 252 |
| 522 | 20231221 | 115100 | 981922910 | 8600 | 8610 | 8610 | 8600 | 241 |
| 523 | 20231221 | 115000 | 979849090 | 8610 | 8610 | 8610 | 8610 | 250 |
| 524 | 20231221 | 114900 | 977696590 | 8610 | 8610 | 8610 | 8610 | 120 |
| 525 | 20231221 | 114800 | 976663390 | 8610 | 8610 | 8610 | 8610 | 129 |
| 526 | 20231221 | 114700 | 975552700 | 8610 | 8610 | 8610 | 8600 | 290 |
| 527 | 20231221 | 114600 | 973057000 | 8610 | 8610 | 8610 | 8610 | 64 |
| 528 | 20231221 | 114500 | 972505960 | 8610 | 8610 | 8610 | 8610 | 246 |
| 529 | 20231221 | 114400 | 970387900 | 8610 | 8620 | 8620 | 8610 | 141 |
| 530 | 20231221 | 114300 | 969173870 | 8620 | 8610 | 8620 | 8610 | 292 |
| 531 | 20231221 | 114200 | 966659740 | 8610 | 8610 | 8610 | 8610 | 249 |
| 532 | 20231221 | 114100 | 964515850 | 8620 | 8610 | 8620 | 8610 | 246 |
| 533 | 20231221 | 114000 | 962397680 | 8610 | 8610 | 8620 | 8610 | 166 |
| 534 | 20231221 | 113900 | 960968410 | 8610 | 8610 | 8610 | 8610 | 111 |
| 535 | 20231221 | 113800 | 960012700 | 8620 | 8620 | 8620 | 8610 | 1432 |
| 536 | 20231221 | 113700 | 947681750 | 8620 | 8610 | 8630 | 8610 | 266 |
| 537 | 20231221 | 113600 | 945390470 | 8610 | 8620 | 8620 | 8610 | 165 |
| 538 | 20231221 | 113500 | 943969520 | 8620 | 8610 | 8620 | 8610 | 249 |
| 539 | 20231221 | 113400 | 941825430 | 8620 | 8610 | 8620 | 8610 | 120 |
| 540 | 20231221 | 113300 | 940792220 | 8610 | 8620 | 8620 | 8610 | 263 |
| 541 | 20231221 | 113200 | 938527460 | 8620 | 8620 | 8620 | 8610 | 511 |
| 542 | 20231221 | 113100 | 934127240 | 8610 | 8620 | 8620 | 8610 | 56 |
| 543 | 20231221 | 113000 | 933644530 | 8620 | 8640 | 8640 | 8620 | 162 |
| 544 | 20231221 | 112900 | 932247560 | 8640 | 8610 | 8640 | 8600 | 1096 |
| 545 | 20231221 | 112800 | 922816470 | 8610 | 8610 | 8610 | 8610 | 140 |
| 546 | 20231221 | 112700 | 921611070 | 8610 | 8610 | 8620 | 8610 | 274 |
| 547 | 20231221 | 112600 | 919251550 | 8610 | 8610 | 8620 | 8600 | 328 |
| 548 | 20231221 | 112500 | 916428820 | 8620 | 8620 | 8620 | 8610 | 157 |
| 549 | 20231221 | 112400 | 915076580 | 8620 | 8630 | 8630 | 8620 | 153 |
| 550 | 20231221 | 112300 | 913757420 | 8630 | 8620 | 8630 | 8610 | 783 |
| 551 | 20231221 | 112200 | 907015430 | 8610 | 8620 | 8620 | 8610 | 310 |
| 552 | 20231221 | 112100 | 904345540 | 8620 | 8610 | 8620 | 8610 | 151 |
| 553 | 20231221 | 112000 | 903045420 | 8620 | 8630 | 8630 | 8620 | 41 |
| 554 | 20231221 | 111900 | 902691850 | 8630 | 8640 | 8640 | 8630 | 627 |
| 555 | 20231221 | 111800 | 897280540 | 8640 | 8660 | 8660 | 8640 | 129 |
| 556 | 20231221 | 111700 | 896165090 | 8660 | 8660 | 8660 | 8660 | 35 |
| 557 | 20231221 | 111600 | 895861990 | 8670 | 8680 | 8680 | 8650 | 61 |
| 558 | 20231221 | 111500 | 895332690 | 8690 | 8610 | 8690 | 8610 | 1132 |
| 559 | 20231221 | 111400 | 885556450 | 8610 | 8610 | 8610 | 8610 | 842 |
| 560 | 20231221 | 111300 | 878306830 | 8630 | 8610 | 8630 | 8610 | 598 |
| 561 | 20231221 | 111200 | 873153010 | 8610 | 8610 | 8620 | 8610 | 271 |
| 562 | 20231221 | 111100 | 870819680 | 8600 | 8610 | 8610 | 8600 | 386 |
| 563 | 20231221 | 111000 | 867499180 | 8610 | 8630 | 8630 | 8610 | 1546 |
| 564 | 20231221 | 110900 | 854183200 | 8620 | 8620 | 8620 | 8620 | 235 |
| 565 | 20231221 | 110800 | 852157500 | 8630 | 8630 | 8630 | 8620 | 221 |
| 566 | 20231221 | 110700 | 850252120 | 8630 | 8630 | 8630 | 8620 | 183 |
| 567 | 20231221 | 110600 | 848673930 | 8620 | 8620 | 8630 | 8620 | 410 |
| 568 | 20231221 | 110500 | 845139720 | 8620 | 8630 | 8630 | 8620 | 91 |
| 569 | 20231221 | 110400 | 844354600 | 8630 | 8640 | 8640 | 8630 | 242 |
| 570 | 20231221 | 110300 | 842266130 | 8630 | 8630 | 8640 | 8630 | 269 |
| 571 | 20231221 | 110200 | 839944630 | 8640 | 8650 | 8650 | 8640 | 100 |
| 572 | 20231221 | 110100 | 839080030 | 8690 | 8690 | 8690 | 8650 | 128 |
| 573 | 20231221 | 110000 | 837968720 | 8630 | 8690 | 8690 | 8630 | 397 |
| 574 | 20231221 | 105900 | 834541690 | 8680 | 8690 | 8690 | 8620 | 354 |
| 575 | 20231221 | 105800 | 831486370 | 8630 | 8680 | 8690 | 8630 | 96 |
| 576 | 20231221 | 105700 | 830654810 | 8680 | 8640 | 8680 | 8640 | 662 |
| 577 | 20231221 | 105600 | 824914200 | 8670 | 8620 | 8670 | 8610 | 1412 |
| 578 | 20231221 | 105500 | 812723550 | 8610 | 8630 | 8650 | 8610 | 3036 |
| 579 | 20231221 | 105400 | 786556290 | 8630 | 8620 | 8650 | 8620 | 263 |
| 580 | 20231221 | 105300 | 784285550 | 8630 | 8620 | 8630 | 8620 | 1050 |
| 581 | 20231221 | 105200 | 775233250 | 8620 | 8640 | 8640 | 8620 | 1168 |
| 582 | 20231221 | 105100 | 765152800 | 8630 | 8640 | 8640 | 8630 | 1515 |
| 583 | 20231221 | 105000 | 752077120 | 8630 | 8640 | 8660 | 8630 | 714 |
| 584 | 20231221 | 104900 | 745914550 | 8660 | 8650 | 8660 | 8630 | 4260 |
| 585 | 20231221 | 104800 | 709112430 | 8650 | 8660 | 8660 | 8650 | 3531 |
| 586 | 20231221 | 104700 | 678568360 | 8660 | 8670 | 8670 | 8660 | 604 |
| 587 | 20231221 | 104600 | 673337620 | 8670 | 8670 | 8670 | 8670 | 77 |
| 588 | 20231221 | 104500 | 672670030 | 8660 | 8660 | 8660 | 8660 | 331 |
| 589 | 20231221 | 104400 | 669803570 | 8660 | 8660 | 8660 | 8660 | 12 |
| 590 | 20231221 | 104300 | 669699650 | 8650 | 8660 | 8660 | 8650 | 19 |
| 591 | 20231221 | 104200 | 669535160 | 8660 | 8660 | 8660 | 8650 | 1375 |
| 592 | 20231221 | 104100 | 657635990 | 8660 | 8650 | 8660 | 8650 | 834 |
| 593 | 20231221 | 104000 | 650421880 | 8660 | 8650 | 8660 | 8650 | 842 |
| 594 | 20231221 | 103900 | 643137680 | 8660 | 8660 | 8670 | 8660 | 3408 |
| 595 | 20231221 | 103800 | 613623780 | 8670 | 8670 | 8680 | 8660 | 506 |
| 596 | 20231221 | 103700 | 609239920 | 8660 | 8670 | 8670 | 8660 | 626 |
| 597 | 20231221 | 103600 | 603814370 | 8670 | 8680 | 8680 | 8670 | 470 |
| 598 | 20231221 | 103500 | 599739460 | 8670 | 8690 | 8690 | 8670 | 158 |
| 599 | 20231221 | 103400 | 598367390 | 8690 | 8690 | 8690 | 8660 | 4750 |
| 600 | 20231221 | 103300 | 557155200 | 8690 | 8700 | 8700 | 8690 | 265 |
| 601 | 20231221 | 103200 | 554852330 | 8690 | 8700 | 8700 | 8690 | 600 |
| 602 | 20231221 | 103100 | 549638000 | 8700 | 8700 | 8700 | 8690 | 117 |
| 603 | 20231221 | 103000 | 548620120 | 8700 | 8700 | 8700 | 8690 | 82 |
| 604 | 20231221 | 102900 | 547907520 | 8680 | 8700 | 8700 | 8680 | 440 |
| 605 | 20231221 | 102800 | 544083220 | 8700 | 8700 | 8700 | 8700 | 5 |
| 606 | 20231221 | 102700 | 544039720 | 8700 | 8680 | 8700 | 8680 | 56 |
| 607 | 20231221 | 102600 | 543553580 | 8680 | 8680 | 8690 | 8680 | 617 |
| 608 | 20231221 | 102500 | 538194670 | 8680 | 8680 | 8690 | 8680 | 187 |
| 609 | 20231221 | 102400 | 536571500 | 8680 | 8680 | 8690 | 8680 | 983 |
| 610 | 20231221 | 102300 | 528036820 | 8680 | 8690 | 8690 | 8680 | 186 |
| 611 | 20231221 | 102200 | 526420980 | 8690 | 8700 | 8700 | 8690 | 567 |
| 612 | 20231221 | 102100 | 521493440 | 8700 | 8690 | 8700 | 8690 | 3170 |
| 613 | 20231221 | 102000 | 493946020 | 8700 | 8700 | 8710 | 8690 | 1943 |
| 614 | 20231221 | 101900 | 477042060 | 8700 | 8710 | 8710 | 8700 | 151 |
| 615 | 20231221 | 101800 | 475727550 | 8710 | 8710 | 8710 | 8700 | 283 |
| 616 | 20231221 | 101700 | 473265420 | 8710 | 8710 | 8720 | 8710 | 318 |
| 617 | 20231221 | 101600 | 470495630 | 8710 | 8710 | 8710 | 8710 | 556 |
| 618 | 20231221 | 101500 | 465652870 | 8720 | 8720 | 8720 | 8720 | 50 |
| 619 | 20231221 | 101400 | 465216870 | 8710 | 8730 | 8730 | 8710 | 89 |
| 620 | 20231221 | 101300 | 464441200 | 8710 | 8710 | 8710 | 8700 | 537 |
| 621 | 20231221 | 101200 | 459767220 | 8710 | 8710 | 8710 | 8700 | 394 |
| 622 | 20231221 | 101100 | 456336800 | 8700 | 8710 | 8710 | 8700 | 235 |
| 623 | 20231221 | 101000 | 454291300 | 8710 | 8710 | 8710 | 8710 | 129 |
| 624 | 20231221 | 100900 | 453167710 | 8710 | 8700 | 8710 | 8700 | 111 |
| 625 | 20231221 | 100800 | 452201460 | 8700 | 8720 | 8730 | 8700 | 1422 |
| 626 | 20231221 | 100700 | 439817220 | 8720 | 8730 | 8730 | 8720 | 39 |
| 627 | 20231221 | 100600 | 439476760 | 8730 | 8710 | 8730 | 8710 | 99 |
| 628 | 20231221 | 100500 | 438614400 | 8730 | 8710 | 8730 | 8710 | 155 |
| 629 | 20231221 | 100400 | 437264330 | 8740 | 8740 | 8740 | 8700 | 477 |
| 630 | 20231221 | 100300 | 433106970 | 8730 | 8720 | 8730 | 8710 | 1105 |
| 631 | 20231221 | 100200 | 423480380 | 8710 | 8730 | 8730 | 8710 | 2001 |
| 632 | 20231221 | 100100 | 406041210 | 8730 | 8730 | 8740 | 8730 | 260 |
| 633 | 20231221 | 100000 | 403771180 | 8730 | 8740 | 8740 | 8730 | 19 |
| 634 | 20231221 | 095900 | 403605130 | 8730 | 8740 | 8740 | 8730 | 36 |
| 635 | 20231221 | 095800 | 403290840 | 8740 | 8750 | 8750 | 8730 | 15 |
| 636 | 20231221 | 095700 | 403159740 | 8730 | 8730 | 8740 | 8730 | 70 |
| 637 | 20231221 | 095600 | 402548630 | 8740 | 8740 | 8750 | 8730 | 356 |
| 638 | 20231221 | 095500 | 399439490 | 8740 | 8740 | 8740 | 8740 | 322 |
| 639 | 20231221 | 095400 | 396625210 | 8740 | 8730 | 8740 | 8730 | 106 |
| 640 | 20231221 | 095300 | 395699110 | 8730 | 8730 | 8730 | 8730 | 35 |
| 641 | 20231221 | 095200 | 395393560 | 8740 | 8740 | 8740 | 8740 | 121 |
| 642 | 20231221 | 095100 | 394336020 | 8740 | 8730 | 8740 | 8730 | 34 |
| 643 | 20231221 | 095000 | 394039160 | 8730 | 8730 | 8740 | 8730 | 130 |
| 644 | 20231221 | 094900 | 392903920 | 8750 | 8750 | 8750 | 8730 | 355 |
| 645 | 20231221 | 094800 | 389800270 | 8750 | 8750 | 8760 | 8750 | 100 |
| 646 | 20231221 | 094700 | 388925230 | 8730 | 8730 | 8730 | 8720 | 203 |
| 647 | 20231221 | 094600 | 387154260 | 8750 | 8730 | 8750 | 8720 | 632 |
| 648 | 20231221 | 094500 | 381641610 | 8730 | 8740 | 8740 | 8730 | 125 |
| 649 | 20231221 | 094400 | 380550350 | 8730 | 8740 | 8740 | 8730 | 10 |
| 650 | 20231221 | 094300 | 380463010 | 8740 | 8720 | 8750 | 8720 | 16 |
| 651 | 20231221 | 094200 | 380323420 | 8720 | 8740 | 8750 | 8720 | 641 |
| 652 | 20231221 | 094100 | 374726950 | 8740 | 8750 | 8750 | 8740 | 50 |
| 653 | 20231221 | 094000 | 374289700 | 8750 | 8750 | 8750 | 8750 | 111 |
| 654 | 20231221 | 093900 | 373318450 | 8760 | 8750 | 8760 | 8750 | 148 |
| 655 | 20231221 | 093800 | 372023430 | 8750 | 8750 | 8750 | 8740 | 93 |
| 656 | 20231221 | 093700 | 371209730 | 8760 | 8710 | 8760 | 8710 | 717 |
| 657 | 20231221 | 093600 | 364957400 | 8710 | 8720 | 8720 | 8710 | 163 |
| 658 | 20231221 | 093500 | 363537170 | 8720 | 8710 | 8720 | 8700 | 858 |
| 659 | 20231221 | 093400 | 356070390 | 8710 | 8710 | 8720 | 8700 | 887 |
| 660 | 20231221 | 093300 | 348345990 | 8710 | 8720 | 8720 | 8710 | 442 |
| 661 | 20231221 | 093200 | 344495380 | 8720 | 8730 | 8730 | 8720 | 823 |
| 662 | 20231221 | 093100 | 337310600 | 8730 | 8760 | 8760 | 8730 | 855 |
| 663 | 20231221 | 093000 | 329836290 | 8750 | 8750 | 8760 | 8750 | 647 |
| 664 | 20231221 | 092900 | 324172720 | 8750 | 8740 | 8750 | 8740 | 652 |
| 665 | 20231221 | 092800 | 318474060 | 8740 | 8740 | 8740 | 8730 | 96 |
| 666 | 20231221 | 092700 | 317635030 | 8710 | 8710 | 8740 | 8710 | 480 |
| 667 | 20231221 | 092600 | 313453870 | 8710 | 8710 | 8710 | 8700 | 791 |
| 668 | 20231221 | 092500 | 306565320 | 8710 | 8730 | 8730 | 8710 | 1310 |
| 669 | 20231221 | 092400 | 295154020 | 8730 | 8730 | 8740 | 8730 | 8 |
| 670 | 20231221 | 092300 | 295084160 | 8710 | 8740 | 8740 | 8710 | 689 |
| 671 | 20231221 | 092200 | 289081180 | 8720 | 8720 | 8740 | 8720 | 131 |
| 672 | 20231221 | 092100 | 287938840 | 8750 | 8730 | 8750 | 8720 | 534 |
| 673 | 20231221 | 092000 | 283279250 | 8750 | 8740 | 8750 | 8730 | 637 |
| 674 | 20231221 | 091900 | 277717870 | 8760 | 8760 | 8760 | 8760 | 2 |
| 675 | 20231221 | 091800 | 277700350 | 8760 | 8730 | 8770 | 8710 | 350 |
| 676 | 20231221 | 091700 | 274637880 | 8770 | 8730 | 8770 | 8730 | 410 |
| 677 | 20231221 | 091600 | 271054250 | 8730 | 8700 | 8730 | 8700 | 155 |
| 678 | 20231221 | 091500 | 269703220 | 8700 | 8720 | 8720 | 8700 | 3059 |
| 679 | 20231221 | 091400 | 243069300 | 8710 | 8720 | 8730 | 8710 | 726 |
| 680 | 20231221 | 091300 | 236741370 | 8730 | 8740 | 8740 | 8710 | 3453 |
| 681 | 20231221 | 091200 | 206625450 | 8740 | 8740 | 8750 | 8730 | 327 |
| 682 | 20231221 | 091100 | 203768600 | 8750 | 8740 | 8750 | 8720 | 1111 |
| 683 | 20231221 | 091000 | 194068110 | 8760 | 8760 | 8770 | 8740 | 2148 |
| 684 | 20231221 | 090900 | 175269140 | 8760 | 8750 | 8760 | 8740 | 410 |
| 685 | 20231221 | 090800 | 171678970 | 8750 | 8740 | 8750 | 8740 | 663 |
| 686 | 20231221 | 090700 | 165880340 | 8740 | 8760 | 8760 | 8740 | 351 |
| 687 | 20231221 | 090600 | 162809270 | 8770 | 8770 | 8770 | 8750 | 510 |
| 688 | 20231221 | 090500 | 158338820 | 8770 | 8740 | 8770 | 8720 | 685 |
| 689 | 20231221 | 090400 | 152351280 | 8740 | 8720 | 8770 | 8710 | 1230 |
| 690 | 20231221 | 090300 | 141635460 | 8710 | 8770 | 8770 | 8710 | 507 |
| 691 | 20231221 | 090200 | 137202750 | 8770 | 8730 | 8780 | 8690 | 3570 |
| 692 | 20231221 | 090100 | 106117180 | 8780 | 8720 | 8780 | 8720 | 1222 |
| 693 | 20231221 | 090000 | 95446330 | 8720 | 8790 | 8790 | 8710 | 10876 |