33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 202500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 3 | 20231221 | 202400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 4 | 20231221 | 202300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 5 | 20231221 | 202200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 6 | 20231221 | 202100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 7 | 20231221 | 202000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 8 | 20231221 | 201900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 9 | 20231221 | 201800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 10 | 20231221 | 201700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 11 | 20231221 | 201600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 12 | 20231221 | 201500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 13 | 20231221 | 201400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 14 | 20231221 | 201300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 15 | 20231221 | 201200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 16 | 20231221 | 201100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 17 | 20231221 | 201000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 18 | 20231221 | 200900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 19 | 20231221 | 200800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 20 | 20231221 | 200700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 21 | 20231221 | 200600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 22 | 20231221 | 200500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 23 | 20231221 | 200400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 24 | 20231221 | 200300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 25 | 20231221 | 200200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 26 | 20231221 | 200100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 27 | 20231221 | 200000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 28 | 20231221 | 195900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 29 | 20231221 | 195800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 30 | 20231221 | 195700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 31 | 20231221 | 195600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 32 | 20231221 | 195500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 33 | 20231221 | 195400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 34 | 20231221 | 195300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 35 | 20231221 | 195200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 36 | 20231221 | 195100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 37 | 20231221 | 195000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 38 | 20231221 | 194900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 39 | 20231221 | 194800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 40 | 20231221 | 194700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 41 | 20231221 | 194600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 42 | 20231221 | 194500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 43 | 20231221 | 194400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 44 | 20231221 | 194300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 45 | 20231221 | 194200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 46 | 20231221 | 194100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 47 | 20231221 | 194000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 48 | 20231221 | 193900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 49 | 20231221 | 193800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 50 | 20231221 | 193700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 51 | 20231221 | 193600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 52 | 20231221 | 193500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 53 | 20231221 | 193400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 54 | 20231221 | 193300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 55 | 20231221 | 193200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 56 | 20231221 | 193100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 57 | 20231221 | 193000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 58 | 20231221 | 192900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 59 | 20231221 | 192800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 60 | 20231221 | 192700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 61 | 20231221 | 192600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 62 | 20231221 | 192500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 63 | 20231221 | 192400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 64 | 20231221 | 192300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 65 | 20231221 | 192200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 66 | 20231221 | 192100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 67 | 20231221 | 192000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 68 | 20231221 | 191900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 69 | 20231221 | 191800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 70 | 20231221 | 191700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 71 | 20231221 | 191600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 72 | 20231221 | 191500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 73 | 20231221 | 191400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 74 | 20231221 | 191300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 75 | 20231221 | 191200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 76 | 20231221 | 191100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 77 | 20231221 | 191000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 78 | 20231221 | 190900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 79 | 20231221 | 190800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 80 | 20231221 | 190700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 81 | 20231221 | 190600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 82 | 20231221 | 190500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 83 | 20231221 | 190400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 84 | 20231221 | 190300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 85 | 20231221 | 190200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 86 | 20231221 | 190100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 87 | 20231221 | 190000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 88 | 20231221 | 185900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 89 | 20231221 | 185800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 90 | 20231221 | 185700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 91 | 20231221 | 185600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 92 | 20231221 | 185500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 93 | 20231221 | 185400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 94 | 20231221 | 185300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 95 | 20231221 | 185200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 96 | 20231221 | 185100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 97 | 20231221 | 185000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 98 | 20231221 | 184900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 99 | 20231221 | 184800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 100 | 20231221 | 184700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 101 | 20231221 | 184600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 102 | 20231221 | 184500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 103 | 20231221 | 184400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 104 | 20231221 | 184300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 105 | 20231221 | 184200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 106 | 20231221 | 184100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 107 | 20231221 | 184000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 108 | 20231221 | 183900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 109 | 20231221 | 183800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 110 | 20231221 | 183700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 111 | 20231221 | 183600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 112 | 20231221 | 183500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 113 | 20231221 | 183400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 114 | 20231221 | 183300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 115 | 20231221 | 183200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 116 | 20231221 | 183100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 117 | 20231221 | 183000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 118 | 20231221 | 182900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 119 | 20231221 | 182800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 120 | 20231221 | 182700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 121 | 20231221 | 182600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 122 | 20231221 | 182500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 123 | 20231221 | 182400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 124 | 20231221 | 182300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 125 | 20231221 | 182200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 126 | 20231221 | 182100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 127 | 20231221 | 182000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 128 | 20231221 | 181900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 129 | 20231221 | 181800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 130 | 20231221 | 181700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 131 | 20231221 | 181600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 132 | 20231221 | 181500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 133 | 20231221 | 181400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 134 | 20231221 | 181300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 135 | 20231221 | 181200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 136 | 20231221 | 181100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 137 | 20231221 | 181000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 138 | 20231221 | 180900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 139 | 20231221 | 180800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 140 | 20231221 | 180700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 141 | 20231221 | 180600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 142 | 20231221 | 180500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 143 | 20231221 | 180400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 144 | 20231221 | 180300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 145 | 20231221 | 180200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 146 | 20231221 | 180100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 147 | 20231221 | 180000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 148 | 20231221 | 175900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 149 | 20231221 | 175800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 150 | 20231221 | 175700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 151 | 20231221 | 175600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 152 | 20231221 | 175500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 153 | 20231221 | 175400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 154 | 20231221 | 175300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 155 | 20231221 | 175200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 156 | 20231221 | 175100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 157 | 20231221 | 175000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 158 | 20231221 | 174900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 159 | 20231221 | 174800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 160 | 20231221 | 174700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 161 | 20231221 | 174600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 162 | 20231221 | 174500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 163 | 20231221 | 174400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 164 | 20231221 | 174300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 165 | 20231221 | 174200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 166 | 20231221 | 174100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 167 | 20231221 | 174000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 168 | 20231221 | 173900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 169 | 20231221 | 173800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 170 | 20231221 | 173700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 171 | 20231221 | 173600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 172 | 20231221 | 173500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 173 | 20231221 | 173400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 174 | 20231221 | 173300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 175 | 20231221 | 173200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 176 | 20231221 | 173100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 177 | 20231221 | 173000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 178 | 20231221 | 172900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 179 | 20231221 | 172800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 180 | 20231221 | 172700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 181 | 20231221 | 172600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 182 | 20231221 | 172500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 183 | 20231221 | 172400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 184 | 20231221 | 172300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 185 | 20231221 | 172200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 186 | 20231221 | 172100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 187 | 20231221 | 172000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 188 | 20231221 | 171900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 189 | 20231221 | 171800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 190 | 20231221 | 171700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 191 | 20231221 | 171600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 192 | 20231221 | 171500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 193 | 20231221 | 171400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 194 | 20231221 | 171300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 195 | 20231221 | 171200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 196 | 20231221 | 171100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 197 | 20231221 | 171000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 198 | 20231221 | 170900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 199 | 20231221 | 170800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 200 | 20231221 | 170700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 201 | 20231221 | 170600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 202 | 20231221 | 170500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 203 | 20231221 | 170400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 204 | 20231221 | 170300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 205 | 20231221 | 170200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 206 | 20231221 | 170100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 207 | 20231221 | 170000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 208 | 20231221 | 165900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 209 | 20231221 | 165800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 210 | 20231221 | 165700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 211 | 20231221 | 165600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 212 | 20231221 | 165500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 213 | 20231221 | 165400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 214 | 20231221 | 165300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 215 | 20231221 | 165200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 216 | 20231221 | 165100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 217 | 20231221 | 165000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 218 | 20231221 | 164900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 219 | 20231221 | 164800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 220 | 20231221 | 164700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 221 | 20231221 | 164600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 222 | 20231221 | 164500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 223 | 20231221 | 164400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 224 | 20231221 | 164300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 225 | 20231221 | 164200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 226 | 20231221 | 164100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 227 | 20231221 | 164000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 228 | 20231221 | 163900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 229 | 20231221 | 163800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 230 | 20231221 | 163700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 231 | 20231221 | 163600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 232 | 20231221 | 163500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 233 | 20231221 | 163400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 234 | 20231221 | 163300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 235 | 20231221 | 163200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20231221 | 163100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 237 | 20231221 | 163000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 238 | 20231221 | 162900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 239 | 20231221 | 162800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 240 | 20231221 | 162700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 241 | 20231221 | 162600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 242 | 20231221 | 162500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 243 | 20231221 | 162400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 244 | 20231221 | 162300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 245 | 20231221 | 162200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 246 | 20231221 | 162100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 247 | 20231221 | 162000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 248 | 20231221 | 161900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 249 | 20231221 | 161800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 250 | 20231221 | 161700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 251 | 20231221 | 161600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 252 | 20231221 | 161500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 253 | 20231221 | 161400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 254 | 20231221 | 161300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 255 | 20231221 | 161200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 256 | 20231221 | 161100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 257 | 20231221 | 161000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 258 | 20231221 | 160900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 259 | 20231221 | 160800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 260 | 20231221 | 160700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 261 | 20231221 | 160600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 262 | 20231221 | 160500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 263 | 20231221 | 160400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 264 | 20231221 | 160300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 265 | 20231221 | 160200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 266 | 20231221 | 160100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 267 | 20231221 | 160000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 268 | 20231221 | 155900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 269 | 20231221 | 155800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 270 | 20231221 | 155700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 271 | 20231221 | 155600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 272 | 20231221 | 155500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 273 | 20231221 | 155400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 274 | 20231221 | 155300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 275 | 20231221 | 155200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 276 | 20231221 | 155100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 277 | 20231221 | 155000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 278 | 20231221 | 154900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 279 | 20231221 | 154800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 280 | 20231221 | 154700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 281 | 20231221 | 154600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 282 | 20231221 | 154500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 283 | 20231221 | 154400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 284 | 20231221 | 154300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 285 | 20231221 | 154200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 286 | 20231221 | 154100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 287 | 20231221 | 154000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 288 | 20231221 | 153900 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 289 | 20231221 | 153800 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 290 | 20231221 | 153700 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 291 | 20231221 | 153600 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 292 | 20231221 | 153500 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 293 | 20231221 | 153400 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 294 | 20231221 | 153300 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 295 | 20231221 | 153200 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 296 | 20231221 | 153100 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 0 |
| 297 | 20231221 | 153000 | 1175369600 | 3810 | 3810 | 3810 | 3810 | 2415 |
| 298 | 20231221 | 152900 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 299 | 20231221 | 152800 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 300 | 20231221 | 152700 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 301 | 20231221 | 152600 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 302 | 20231221 | 152500 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 303 | 20231221 | 152400 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 304 | 20231221 | 152300 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 305 | 20231221 | 152200 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 306 | 20231221 | 152100 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 307 | 20231221 | 152000 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 0 |
| 308 | 20231221 | 151900 | 1166168450 | 3810 | 3810 | 3810 | 3810 | 9 |
| 309 | 20231221 | 151800 | 1166134160 | 3805 | 3805 | 3805 | 3805 | 500 |
| 310 | 20231221 | 151700 | 1164231660 | 3795 | 3820 | 3820 | 3795 | 1385 |
| 311 | 20231221 | 151600 | 1158957995 | 3820 | 3830 | 3830 | 3820 | 307 |
| 312 | 20231221 | 151500 | 1157783530 | 3830 | 3830 | 3830 | 3825 | 157 |
| 313 | 20231221 | 151400 | 1157182715 | 3830 | 3830 | 3830 | 3830 | 3 |
| 314 | 20231221 | 151300 | 1157171225 | 3825 | 3830 | 3830 | 3825 | 6294 |
| 315 | 20231221 | 151200 | 1133069660 | 3830 | 3840 | 3840 | 3830 | 611 |
| 316 | 20231221 | 151100 | 1130727570 | 3840 | 3840 | 3840 | 3840 | 90 |
| 317 | 20231221 | 151000 | 1130381970 | 3835 | 3830 | 3840 | 3830 | 259 |
| 318 | 20231221 | 150900 | 1129387925 | 3830 | 3840 | 3840 | 3830 | 291 |
| 319 | 20231221 | 150800 | 1128270700 | 3840 | 3840 | 3840 | 3840 | 173 |
| 320 | 20231221 | 150700 | 1127606380 | 3840 | 3835 | 3840 | 3835 | 336 |
| 321 | 20231221 | 150600 | 1126316635 | 3840 | 3840 | 3840 | 3840 | 30 |
| 322 | 20231221 | 150500 | 1126201435 | 3840 | 3850 | 3850 | 3840 | 130 |
| 323 | 20231221 | 150400 | 1125701235 | 3850 | 3850 | 3855 | 3850 | 678 |
| 324 | 20231221 | 150300 | 1123090495 | 3850 | 3850 | 3850 | 3850 | 73 |
| 325 | 20231221 | 150200 | 1122809445 | 3850 | 3855 | 3855 | 3850 | 77 |
| 326 | 20231221 | 150100 | 1122512630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 327 | 20231221 | 150000 | 1122512630 | 3855 | 3845 | 3855 | 3845 | 221 |
| 328 | 20231221 | 145900 | 1121661775 | 3835 | 3835 | 3835 | 3835 | 0 |
| 329 | 20231221 | 145800 | 1121661775 | 3835 | 3835 | 3835 | 3835 | 1 |
| 330 | 20231221 | 145700 | 1121657940 | 3835 | 3840 | 3840 | 3835 | 300 |
| 331 | 20231221 | 145600 | 1120507290 | 3845 | 3845 | 3845 | 3845 | 800 |
| 332 | 20231221 | 145500 | 1117431290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 333 | 20231221 | 145400 | 1117431290 | 3845 | 3845 | 3845 | 3845 | 57 |
| 334 | 20231221 | 145300 | 1117212125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 335 | 20231221 | 145200 | 1117212125 | 3840 | 3840 | 3840 | 3840 | 421 |
| 336 | 20231221 | 145100 | 1115595485 | 3870 | 3870 | 3870 | 3870 | 0 |
| 337 | 20231221 | 145000 | 1115595485 | 3870 | 3870 | 3870 | 3870 | 377 |
| 338 | 20231221 | 144900 | 1114136495 | 3870 | 3870 | 3870 | 3870 | 954 |
| 339 | 20231221 | 144800 | 1110444515 | 3870 | 3870 | 3870 | 3870 | 283 |
| 340 | 20231221 | 144700 | 1109349305 | 3870 | 3850 | 3870 | 3830 | 630 |
| 341 | 20231221 | 144600 | 1106931005 | 3850 | 3855 | 3855 | 3850 | 251 |
| 342 | 20231221 | 144500 | 1105963725 | 3855 | 3870 | 3895 | 3855 | 1201 |
| 343 | 20231221 | 144400 | 1101323360 | 3870 | 3870 | 3870 | 3870 | 457 |
| 344 | 20231221 | 144300 | 1099554770 | 3870 | 3920 | 3920 | 3870 | 295 |
| 345 | 20231221 | 144200 | 1098402895 | 3920 | 3915 | 3920 | 3915 | 1704 |
| 346 | 20231221 | 144100 | 1091724810 | 3920 | 3910 | 3925 | 3910 | 2486 |
| 347 | 20231221 | 144000 | 1081992815 | 3905 | 3900 | 3905 | 3895 | 1280 |
| 348 | 20231221 | 143900 | 1077003725 | 3900 | 3890 | 3900 | 3885 | 854 |
| 349 | 20231221 | 143800 | 1073682270 | 3890 | 3860 | 3895 | 3860 | 785 |
| 350 | 20231221 | 143700 | 1070630325 | 3855 | 3860 | 3860 | 3855 | 17 |
| 351 | 20231221 | 143600 | 1070564730 | 3850 | 3850 | 3850 | 3850 | 557 |
| 352 | 20231221 | 143500 | 1068420280 | 3850 | 3850 | 3850 | 3850 | 435 |
| 353 | 20231221 | 143400 | 1066745530 | 3850 | 3850 | 3850 | 3850 | 0 |
| 354 | 20231221 | 143300 | 1066745530 | 3850 | 3825 | 3850 | 3825 | 121 |
| 355 | 20231221 | 143200 | 1066282680 | 3850 | 3850 | 3850 | 3850 | 0 |
| 356 | 20231221 | 143100 | 1066282680 | 3850 | 3850 | 3850 | 3850 | 0 |
| 357 | 20231221 | 143000 | 1066282680 | 3850 | 3850 | 3850 | 3850 | 230 |
| 358 | 20231221 | 142900 | 1065397180 | 3850 | 3845 | 3850 | 3845 | 1050 |
| 359 | 20231221 | 142800 | 1061354915 | 3840 | 3840 | 3840 | 3840 | 49 |
| 360 | 20231221 | 142700 | 1061166755 | 3840 | 3840 | 3840 | 3840 | 86 |
| 361 | 20231221 | 142600 | 1060836515 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 362 | 20231221 | 142500 | 1056996515 | 3820 | 3840 | 3840 | 3820 | 660 |
| 363 | 20231221 | 142400 | 1054465480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 364 | 20231221 | 142300 | 1054465480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 365 | 20231221 | 142200 | 1054465480 | 3840 | 3840 | 3840 | 3840 | 1012 |
| 366 | 20231221 | 142100 | 1050579400 | 3855 | 3855 | 3855 | 3855 | 100 |
| 367 | 20231221 | 142000 | 1050193900 | 3855 | 3860 | 3860 | 3855 | 100 |
| 368 | 20231221 | 141900 | 1049808245 | 3860 | 3860 | 3860 | 3860 | 144 |
| 369 | 20231221 | 141800 | 1049252405 | 3880 | 3880 | 3880 | 3880 | 20 |
| 370 | 20231221 | 141700 | 1049174805 | 3880 | 3880 | 3880 | 3880 | 99 |
| 371 | 20231221 | 141600 | 1048790685 | 3880 | 3880 | 3880 | 3880 | 0 |
| 372 | 20231221 | 141500 | 1048790685 | 3880 | 3880 | 3880 | 3880 | 385 |
| 373 | 20231221 | 141400 | 1047296885 | 3860 | 3855 | 3860 | 3855 | 202 |
| 374 | 20231221 | 141300 | 1046517170 | 3855 | 3855 | 3855 | 3855 | 15 |
| 375 | 20231221 | 141200 | 1046459345 | 3855 | 3860 | 3860 | 3855 | 5 |
| 376 | 20231221 | 141100 | 1046440055 | 3860 | 3860 | 3860 | 3860 | 0 |
| 377 | 20231221 | 141000 | 1046440055 | 3860 | 3855 | 3860 | 3855 | 3176 |
| 378 | 20231221 | 140900 | 1034181410 | 3855 | 3835 | 3855 | 3835 | 681 |
| 379 | 20231221 | 140800 | 1031564320 | 3840 | 3840 | 3840 | 3840 | 93 |
| 380 | 20231221 | 140700 | 1031207200 | 3840 | 3840 | 3840 | 3840 | 207 |
| 381 | 20231221 | 140600 | 1030412320 | 3840 | 3840 | 3840 | 3840 | 570 |
| 382 | 20231221 | 140500 | 1028223520 | 3840 | 3835 | 3840 | 3835 | 289 |
| 383 | 20231221 | 140400 | 1027114420 | 3860 | 3850 | 3860 | 3815 | 389 |
| 384 | 20231221 | 140300 | 1025622005 | 3875 | 3880 | 3880 | 3875 | 1231 |
| 385 | 20231221 | 140200 | 1020851380 | 3890 | 3870 | 3900 | 3870 | 4125 |
| 386 | 20231221 | 140100 | 1004812040 | 3870 | 3855 | 3870 | 3855 | 1910 |
| 387 | 20231221 | 140000 | 997427645 | 3860 | 3815 | 3860 | 3815 | 1841 |
| 388 | 20231221 | 135900 | 990354175 | 3815 | 3815 | 3815 | 3815 | 5 |
| 389 | 20231221 | 135800 | 990335100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 390 | 20231221 | 135700 | 990335100 | 3810 | 3810 | 3810 | 3810 | 1 |
| 391 | 20231221 | 135600 | 990331290 | 3810 | 3810 | 3810 | 3810 | 34 |
| 392 | 20231221 | 135500 | 990201750 | 3810 | 3810 | 3810 | 3810 | 32 |
| 393 | 20231221 | 135400 | 990079830 | 3810 | 3790 | 3810 | 3790 | 24 |
| 394 | 20231221 | 135300 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 395 | 20231221 | 135200 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 396 | 20231221 | 135100 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 397 | 20231221 | 135000 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 398 | 20231221 | 134900 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 399 | 20231221 | 134800 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 400 | 20231221 | 134700 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 401 | 20231221 | 134600 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 402 | 20231221 | 134500 | 989988830 | 3810 | 3810 | 3810 | 3810 | 0 |
| 403 | 20231221 | 134400 | 989988830 | 3810 | 3810 | 3810 | 3810 | 2 |
| 404 | 20231221 | 134300 | 989981210 | 3780 | 3780 | 3780 | 3780 | 12 |
| 405 | 20231221 | 134200 | 989935850 | 3780 | 3780 | 3780 | 3780 | 0 |
| 406 | 20231221 | 134100 | 989935850 | 3780 | 3800 | 3800 | 3780 | 500 |
| 407 | 20231221 | 134000 | 988044665 | 3820 | 3820 | 3820 | 3820 | 0 |
| 408 | 20231221 | 133900 | 988044665 | 3820 | 3820 | 3820 | 3820 | 1 |
| 409 | 20231221 | 133800 | 988040845 | 3815 | 3815 | 3815 | 3815 | 1208 |
| 410 | 20231221 | 133700 | 983432325 | 3780 | 3790 | 3790 | 3780 | 3610 |
| 411 | 20231221 | 133600 | 969776525 | 3825 | 3825 | 3825 | 3825 | 79 |
| 412 | 20231221 | 133500 | 969474350 | 3820 | 3820 | 3820 | 3820 | 1365 |
| 413 | 20231221 | 133400 | 964260050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 414 | 20231221 | 133300 | 964260050 | 3825 | 3825 | 3825 | 3825 | 2 |
| 415 | 20231221 | 133200 | 964252400 | 3825 | 3825 | 3825 | 3825 | 0 |
| 416 | 20231221 | 133100 | 964252400 | 3825 | 3855 | 3860 | 3780 | 2513 |
| 417 | 20231221 | 133000 | 954729595 | 3860 | 3850 | 3860 | 3850 | 23 |
| 418 | 20231221 | 132900 | 954640875 | 3850 | 3850 | 3850 | 3845 | 88 |
| 419 | 20231221 | 132800 | 954302085 | 3860 | 3860 | 3860 | 3860 | 0 |
| 420 | 20231221 | 132700 | 954302085 | 3860 | 3840 | 3860 | 3840 | 1049 |
| 421 | 20231221 | 132600 | 950268455 | 3845 | 3825 | 3845 | 3825 | 2231 |
| 422 | 20231221 | 132500 | 941707260 | 3825 | 3820 | 3825 | 3820 | 1340 |
| 423 | 20231221 | 132400 | 936582515 | 3820 | 3765 | 3820 | 3765 | 3543 |
| 424 | 20231221 | 132300 | 923071465 | 3750 | 3750 | 3750 | 3750 | 0 |
| 425 | 20231221 | 132200 | 923071465 | 3750 | 3750 | 3750 | 3750 | 0 |
| 426 | 20231221 | 132100 | 923071465 | 3750 | 3750 | 3750 | 3745 | 422 |
| 427 | 20231221 | 132000 | 921490295 | 3750 | 3755 | 3755 | 3750 | 60 |
| 428 | 20231221 | 131900 | 921265140 | 3765 | 3765 | 3765 | 3765 | 0 |
| 429 | 20231221 | 131800 | 921265140 | 3765 | 3765 | 3765 | 3765 | 0 |
| 430 | 20231221 | 131700 | 921265140 | 3765 | 3765 | 3765 | 3765 | 0 |
| 431 | 20231221 | 131600 | 921265140 | 3765 | 3765 | 3765 | 3765 | 10 |
| 432 | 20231221 | 131500 | 921227490 | 3760 | 3765 | 3765 | 3760 | 35 |
| 433 | 20231221 | 131400 | 921095720 | 3765 | 3765 | 3765 | 3765 | 0 |
| 434 | 20231221 | 131300 | 921095720 | 3765 | 3765 | 3765 | 3765 | 0 |
| 435 | 20231221 | 131200 | 921095720 | 3765 | 3775 | 3775 | 3765 | 248 |
| 436 | 20231221 | 131100 | 920161875 | 3775 | 3775 | 3775 | 3775 | 15 |
| 437 | 20231221 | 131000 | 920105250 | 3775 | 3760 | 3775 | 3760 | 1103 |
| 438 | 20231221 | 130900 | 915948020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 439 | 20231221 | 130800 | 915948020 | 3750 | 3750 | 3750 | 3750 | 0 |
| 440 | 20231221 | 130700 | 915948020 | 3750 | 3755 | 3755 | 3750 | 351 |
| 441 | 20231221 | 130600 | 914631680 | 3760 | 3760 | 3760 | 3760 | 3 |
| 442 | 20231221 | 130500 | 914620400 | 3760 | 3760 | 3760 | 3760 | 39 |
| 443 | 20231221 | 130400 | 914473760 | 3760 | 3765 | 3765 | 3760 | 52 |
| 444 | 20231221 | 130300 | 914277985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 445 | 20231221 | 130200 | 914277985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 446 | 20231221 | 130100 | 914277985 | 3765 | 3770 | 3770 | 3765 | 40 |
| 447 | 20231221 | 130000 | 914127335 | 3770 | 3775 | 3775 | 3770 | 90 |
| 448 | 20231221 | 125900 | 913787885 | 3775 | 3780 | 3780 | 3775 | 443 |
| 449 | 20231221 | 125800 | 912115535 | 3775 | 3785 | 3785 | 3775 | 279 |
| 450 | 20231221 | 125700 | 911061725 | 3780 | 3795 | 3795 | 3780 | 142 |
| 451 | 20231221 | 125600 | 910524560 | 3785 | 3785 | 3785 | 3785 | 5 |
| 452 | 20231221 | 125500 | 910505635 | 3785 | 3785 | 3785 | 3785 | 360 |
| 453 | 20231221 | 125400 | 909143035 | 3785 | 3785 | 3785 | 3785 | 43 |
| 454 | 20231221 | 125300 | 908980280 | 3800 | 3800 | 3800 | 3800 | 0 |
| 455 | 20231221 | 125200 | 908980280 | 3800 | 3800 | 3800 | 3800 | 0 |
| 456 | 20231221 | 125100 | 908980280 | 3800 | 3800 | 3800 | 3800 | 6 |
| 457 | 20231221 | 125000 | 908957480 | 3810 | 3785 | 3810 | 3785 | 278 |
| 458 | 20231221 | 124900 | 907901325 | 3785 | 3790 | 3790 | 3785 | 738 |
| 459 | 20231221 | 124800 | 905105105 | 3790 | 3790 | 3790 | 3790 | 0 |
| 460 | 20231221 | 124700 | 905105105 | 3790 | 3815 | 3815 | 3790 | 271 |
| 461 | 20231221 | 124600 | 904077990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 462 | 20231221 | 124500 | 904077990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 463 | 20231221 | 124400 | 904077990 | 3785 | 3795 | 3795 | 3785 | 250 |
| 464 | 20231221 | 124300 | 903130245 | 3800 | 3800 | 3820 | 3800 | 1001 |
| 465 | 20231221 | 124200 | 899314285 | 3790 | 3790 | 3790 | 3790 | 0 |
| 466 | 20231221 | 124100 | 899314285 | 3790 | 3790 | 3790 | 3790 | 500 |
| 467 | 20231221 | 124000 | 897419285 | 3790 | 3790 | 3790 | 3790 | 0 |
| 468 | 20231221 | 123900 | 897419285 | 3790 | 3790 | 3790 | 3790 | 0 |
| 469 | 20231221 | 123800 | 897419285 | 3790 | 3790 | 3790 | 3790 | 0 |
| 470 | 20231221 | 123700 | 897419285 | 3790 | 3800 | 3800 | 3790 | 553 |
| 471 | 20231221 | 123600 | 895322900 | 3805 | 3805 | 3805 | 3805 | 0 |
| 472 | 20231221 | 123500 | 895322900 | 3805 | 3805 | 3805 | 3805 | 1 |
| 473 | 20231221 | 123400 | 895319095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 474 | 20231221 | 123300 | 895319095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 475 | 20231221 | 123200 | 895319095 | 3815 | 3815 | 3815 | 3815 | 0 |
| 476 | 20231221 | 123100 | 895319095 | 3815 | 3815 | 3815 | 3815 | 131 |
| 477 | 20231221 | 123000 | 894819330 | 3815 | 3815 | 3815 | 3815 | 500 |
| 478 | 20231221 | 122900 | 892911830 | 3815 | 3810 | 3815 | 3810 | 2 |
| 479 | 20231221 | 122800 | 892904205 | 3815 | 3815 | 3815 | 3815 | 50 |
| 480 | 20231221 | 122700 | 892713455 | 3815 | 3815 | 3815 | 3810 | 1051 |
| 481 | 20231221 | 122600 | 888706390 | 3815 | 3815 | 3820 | 3815 | 838 |
| 482 | 20231221 | 122500 | 885509415 | 3815 | 3815 | 3815 | 3815 | 0 |
| 483 | 20231221 | 122400 | 885509415 | 3815 | 3785 | 3815 | 3785 | 1009 |
| 484 | 20231221 | 122300 | 881666670 | 3790 | 3790 | 3790 | 3790 | 56 |
| 485 | 20231221 | 122200 | 881454430 | 3790 | 3790 | 3795 | 3790 | 315 |
| 486 | 20231221 | 122100 | 880260575 | 3790 | 3790 | 3790 | 3790 | 72 |
| 487 | 20231221 | 122000 | 879987695 | 3785 | 3785 | 3785 | 3785 | 0 |
| 488 | 20231221 | 121900 | 879987695 | 3785 | 3790 | 3790 | 3785 | 27 |
| 489 | 20231221 | 121800 | 879885390 | 3790 | 3790 | 3790 | 3790 | 0 |
| 490 | 20231221 | 121700 | 879885390 | 3790 | 3790 | 3790 | 3790 | 0 |
| 491 | 20231221 | 121600 | 879885390 | 3790 | 3790 | 3790 | 3790 | 125 |
| 492 | 20231221 | 121500 | 879411640 | 3785 | 3785 | 3785 | 3785 | 0 |
| 493 | 20231221 | 121400 | 879411640 | 3785 | 3785 | 3785 | 3785 | 1 |
| 494 | 20231221 | 121300 | 879407855 | 3785 | 3785 | 3785 | 3785 | 4 |
| 495 | 20231221 | 121200 | 879392715 | 3780 | 3770 | 3780 | 3770 | 162 |
| 496 | 20231221 | 121100 | 878781085 | 3770 | 3770 | 3770 | 3770 | 22 |
| 497 | 20231221 | 121000 | 878698145 | 3770 | 3770 | 3780 | 3770 | 1064 |
| 498 | 20231221 | 120900 | 874682755 | 3760 | 3760 | 3760 | 3760 | 249 |
| 499 | 20231221 | 120800 | 873746515 | 3760 | 3760 | 3760 | 3760 | 1 |
| 500 | 20231221 | 120700 | 873742755 | 3760 | 3760 | 3760 | 3760 | 0 |
| 501 | 20231221 | 120600 | 873742755 | 3760 | 3760 | 3760 | 3760 | 1 |
| 502 | 20231221 | 120500 | 873738995 | 3740 | 3755 | 3755 | 3740 | 2077 |
| 503 | 20231221 | 120400 | 865970895 | 3765 | 3765 | 3765 | 3765 | 1 |
| 504 | 20231221 | 120300 | 865967130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 505 | 20231221 | 120200 | 865967130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 506 | 20231221 | 120100 | 865967130 | 3740 | 3765 | 3765 | 3740 | 34 |
| 507 | 20231221 | 120000 | 865839145 | 3765 | 3765 | 3765 | 3735 | 292 |
| 508 | 20231221 | 115900 | 864739825 | 3760 | 3735 | 3760 | 3735 | 572 |
| 509 | 20231221 | 115800 | 862594605 | 3745 | 3745 | 3765 | 3745 | 1892 |
| 510 | 20231221 | 115700 | 855509045 | 3745 | 3745 | 3745 | 3745 | 1 |
| 511 | 20231221 | 115600 | 855505300 | 3745 | 3745 | 3745 | 3745 | 1 |
| 512 | 20231221 | 115500 | 855501555 | 3745 | 3765 | 3765 | 3745 | 118 |
| 513 | 20231221 | 115400 | 855059605 | 3760 | 3760 | 3760 | 3760 | 195 |
| 514 | 20231221 | 115300 | 854326405 | 3760 | 3760 | 3760 | 3760 | 22 |
| 515 | 20231221 | 115200 | 854243685 | 3745 | 3745 | 3745 | 3745 | 0 |
| 516 | 20231221 | 115100 | 854243685 | 3745 | 3750 | 3765 | 3745 | 344 |
| 517 | 20231221 | 115000 | 852950290 | 3745 | 3745 | 3745 | 3745 | 191 |
| 518 | 20231221 | 114900 | 852234995 | 3745 | 3725 | 3745 | 3725 | 156 |
| 519 | 20231221 | 114800 | 851651005 | 3720 | 3720 | 3720 | 3720 | 0 |
| 520 | 20231221 | 114700 | 851651005 | 3720 | 3700 | 3720 | 3700 | 199 |
| 521 | 20231221 | 114600 | 850911595 | 3705 | 3685 | 3705 | 3685 | 184 |
| 522 | 20231221 | 114500 | 850231315 | 3685 | 3685 | 3685 | 3685 | 8 |
| 523 | 20231221 | 114400 | 850201835 | 3685 | 3690 | 3690 | 3685 | 1509 |
| 524 | 20231221 | 114300 | 844639720 | 3690 | 3695 | 3700 | 3690 | 88 |
| 525 | 20231221 | 114200 | 844314340 | 3695 | 3695 | 3695 | 3695 | 8 |
| 526 | 20231221 | 114100 | 844284780 | 3690 | 3690 | 3690 | 3690 | 10 |
| 527 | 20231221 | 114000 | 844247880 | 3690 | 3700 | 3700 | 3685 | 1081 |
| 528 | 20231221 | 113900 | 840256065 | 3700 | 3695 | 3700 | 3695 | 8 |
| 529 | 20231221 | 113800 | 840226485 | 3695 | 3710 | 3710 | 3695 | 2543 |
| 530 | 20231221 | 113700 | 830815860 | 3715 | 3715 | 3715 | 3715 | 44 |
| 531 | 20231221 | 113600 | 830652400 | 3715 | 3720 | 3740 | 3715 | 2636 |
| 532 | 20231221 | 113500 | 820838120 | 3720 | 3740 | 3740 | 3720 | 2677 |
| 533 | 20231221 | 113400 | 810859150 | 3740 | 3740 | 3740 | 3740 | 8 |
| 534 | 20231221 | 113300 | 810829230 | 3740 | 3735 | 3740 | 3735 | 8 |
| 535 | 20231221 | 113200 | 810799330 | 3745 | 3745 | 3745 | 3745 | 0 |
| 536 | 20231221 | 113100 | 810799330 | 3745 | 3745 | 3745 | 3745 | 0 |
| 537 | 20231221 | 113000 | 810799330 | 3745 | 3745 | 3745 | 3745 | 10 |
| 538 | 20231221 | 112900 | 810761880 | 3745 | 3750 | 3755 | 3745 | 2333 |
| 539 | 20231221 | 112800 | 802013130 | 3750 | 3750 | 3750 | 3750 | 0 |
| 540 | 20231221 | 112700 | 802013130 | 3750 | 3745 | 3755 | 3745 | 509 |
| 541 | 20231221 | 112600 | 800102675 | 3750 | 3750 | 3750 | 3750 | 1005 |
| 542 | 20231221 | 112500 | 796333925 | 3750 | 3725 | 3750 | 3725 | 48 |
| 543 | 20231221 | 112400 | 796155100 | 3725 | 3720 | 3725 | 3720 | 1104 |
| 544 | 20231221 | 112300 | 792048210 | 3720 | 3720 | 3720 | 3720 | 0 |
| 545 | 20231221 | 112200 | 792048210 | 3720 | 3700 | 3720 | 3700 | 69 |
| 546 | 20231221 | 112100 | 791792890 | 3700 | 3700 | 3700 | 3700 | 1632 |
| 547 | 20231221 | 112000 | 785754490 | 3720 | 3705 | 3720 | 3700 | 1060 |
| 548 | 20231221 | 111900 | 781831825 | 3705 | 3705 | 3705 | 3705 | 70 |
| 549 | 20231221 | 111800 | 781572475 | 3705 | 3735 | 3735 | 3700 | 1746 |
| 550 | 20231221 | 111700 | 775101340 | 3770 | 3750 | 3770 | 3750 | 431 |
| 551 | 20231221 | 111600 | 773477680 | 3750 | 3735 | 3750 | 3735 | 111 |
| 552 | 20231221 | 111500 | 773061940 | 3735 | 3735 | 3735 | 3735 | 132 |
| 553 | 20231221 | 111400 | 772568920 | 3725 | 3725 | 3725 | 3725 | 0 |
| 554 | 20231221 | 111300 | 772568920 | 3725 | 3715 | 3725 | 3715 | 636 |
| 555 | 20231221 | 111200 | 770202320 | 3700 | 3715 | 3715 | 3700 | 1595 |
| 556 | 20231221 | 111100 | 764296815 | 3735 | 3715 | 3735 | 3715 | 430 |
| 557 | 20231221 | 111000 | 762695265 | 3715 | 3730 | 3730 | 3715 | 2766 |
| 558 | 20231221 | 110900 | 752416870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 559 | 20231221 | 110800 | 752416870 | 3760 | 3755 | 3760 | 3755 | 856 |
| 560 | 20231221 | 110700 | 749202575 | 3765 | 3770 | 3770 | 3740 | 1325 |
| 561 | 20231221 | 110600 | 744220435 | 3755 | 3770 | 3770 | 3750 | 511 |
| 562 | 20231221 | 110500 | 742301635 | 3775 | 3760 | 3775 | 3760 | 210 |
| 563 | 20231221 | 110400 | 741510475 | 3760 | 3760 | 3775 | 3760 | 2015 |
| 564 | 20231221 | 110300 | 733912070 | 3765 | 3765 | 3765 | 3765 | 0 |
| 565 | 20231221 | 110200 | 733912070 | 3765 | 3750 | 3765 | 3750 | 600 |
| 566 | 20231221 | 110100 | 731661905 | 3770 | 3730 | 3770 | 3730 | 1157 |
| 567 | 20231221 | 110000 | 727318735 | 3730 | 3730 | 3730 | 3730 | 0 |
| 568 | 20231221 | 105900 | 727318735 | 3730 | 3735 | 3775 | 3730 | 5297 |
| 569 | 20231221 | 105800 | 707375965 | 3730 | 3710 | 3735 | 3710 | 2360 |
| 570 | 20231221 | 105700 | 698598160 | 3700 | 3695 | 3725 | 3695 | 3450 |
| 571 | 20231221 | 105600 | 685797325 | 3685 | 3695 | 3700 | 3680 | 1530 |
| 572 | 20231221 | 105500 | 680149575 | 3690 | 3660 | 3690 | 3655 | 3122 |
| 573 | 20231221 | 105400 | 668685880 | 3660 | 3680 | 3680 | 3655 | 1663 |
| 574 | 20231221 | 105300 | 662566085 | 3690 | 3745 | 3745 | 3620 | 11379 |
| 575 | 20231221 | 105200 | 620664905 | 3745 | 3735 | 3755 | 3735 | 827 |
| 576 | 20231221 | 105100 | 617571705 | 3725 | 3725 | 3725 | 3725 | 452 |
| 577 | 20231221 | 105000 | 615888005 | 3725 | 3725 | 3725 | 3725 | 1 |
| 578 | 20231221 | 104900 | 615884280 | 3725 | 3720 | 3725 | 3700 | 2703 |
| 579 | 20231221 | 104800 | 605874490 | 3725 | 3725 | 3725 | 3725 | 8 |
| 580 | 20231221 | 104700 | 605844690 | 3715 | 3715 | 3715 | 3715 | 27 |
| 581 | 20231221 | 104600 | 605744385 | 3715 | 3715 | 3715 | 3715 | 1014 |
| 582 | 20231221 | 104500 | 601977375 | 3715 | 3695 | 3715 | 3690 | 1362 |
| 583 | 20231221 | 104400 | 596935315 | 3690 | 3690 | 3700 | 3690 | 893 |
| 584 | 20231221 | 104300 | 593638470 | 3690 | 3690 | 3690 | 3685 | 173 |
| 585 | 20231221 | 104200 | 593000800 | 3685 | 3695 | 3695 | 3685 | 1616 |
| 586 | 20231221 | 104100 | 587040870 | 3695 | 3690 | 3705 | 3690 | 2461 |
| 587 | 20231221 | 104000 | 577953550 | 3685 | 3685 | 3685 | 3675 | 2346 |
| 588 | 20231221 | 103900 | 569318800 | 3670 | 3705 | 3715 | 3670 | 5336 |
| 589 | 20231221 | 103800 | 549623670 | 3715 | 3720 | 3720 | 3700 | 18549 |
| 590 | 20231221 | 103700 | 480877845 | 3715 | 3715 | 3715 | 3715 | 4 |
| 591 | 20231221 | 103600 | 480862985 | 3715 | 3720 | 3720 | 3715 | 224 |
| 592 | 20231221 | 103500 | 480029830 | 3720 | 3745 | 3745 | 3720 | 1974 |
| 593 | 20231221 | 103400 | 472680370 | 3745 | 3720 | 3745 | 3720 | 77 |
| 594 | 20231221 | 103300 | 472393150 | 3720 | 3725 | 3725 | 3720 | 50 |
| 595 | 20231221 | 103200 | 472207010 | 3720 | 3730 | 3735 | 3720 | 231 |
| 596 | 20231221 | 103100 | 471346540 | 3735 | 3735 | 3735 | 3735 | 100 |
| 597 | 20231221 | 103000 | 470973040 | 3735 | 3730 | 3735 | 3730 | 250 |
| 598 | 20231221 | 102900 | 470039785 | 3730 | 3730 | 3730 | 3730 | 11 |
| 599 | 20231221 | 102800 | 469998755 | 3730 | 3725 | 3730 | 3725 | 9 |
| 600 | 20231221 | 102700 | 469965225 | 3735 | 3735 | 3735 | 3735 | 1 |
| 601 | 20231221 | 102600 | 469961490 | 3735 | 3735 | 3735 | 3735 | 2 |
| 602 | 20231221 | 102500 | 469954020 | 3735 | 3730 | 3735 | 3725 | 23 |
| 603 | 20231221 | 102400 | 469868230 | 3725 | 3725 | 3725 | 3715 | 404 |
| 604 | 20231221 | 102300 | 468363340 | 3725 | 3725 | 3725 | 3720 | 27 |
| 605 | 20231221 | 102200 | 468262770 | 3720 | 3725 | 3725 | 3720 | 40 |
| 606 | 20231221 | 102100 | 468113965 | 3700 | 3725 | 3725 | 3700 | 2936 |
| 607 | 20231221 | 102000 | 457227165 | 3725 | 3725 | 3725 | 3725 | 164 |
| 608 | 20231221 | 101900 | 456616265 | 3725 | 3725 | 3725 | 3725 | 72 |
| 609 | 20231221 | 101800 | 456348065 | 3725 | 3725 | 3725 | 3720 | 145 |
| 610 | 20231221 | 101700 | 455808040 | 3725 | 3725 | 3725 | 3720 | 163 |
| 611 | 20231221 | 101600 | 455200890 | 3715 | 3725 | 3725 | 3715 | 632 |
| 612 | 20231221 | 101500 | 452851530 | 3720 | 3735 | 3735 | 3720 | 1509 |
| 613 | 20231221 | 101400 | 447232540 | 3725 | 3745 | 3745 | 3725 | 3379 |
| 614 | 20231221 | 101300 | 434623830 | 3735 | 3750 | 3750 | 3735 | 2440 |
| 615 | 20231221 | 101200 | 425504155 | 3750 | 3765 | 3765 | 3750 | 1451 |
| 616 | 20231221 | 101100 | 420062035 | 3760 | 3780 | 3780 | 3760 | 1062 |
| 617 | 20231221 | 101000 | 416061825 | 3790 | 3790 | 3790 | 3790 | 30 |
| 618 | 20231221 | 100900 | 415948125 | 3790 | 3785 | 3790 | 3785 | 252 |
| 619 | 20231221 | 100800 | 414993495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 620 | 20231221 | 100700 | 414993495 | 3780 | 3780 | 3780 | 3780 | 0 |
| 621 | 20231221 | 100600 | 414993495 | 3780 | 3780 | 3780 | 3780 | 45 |
| 622 | 20231221 | 100500 | 414823395 | 3780 | 3780 | 3780 | 3780 | 107 |
| 623 | 20231221 | 100400 | 414418935 | 3780 | 3785 | 3785 | 3780 | 310 |
| 624 | 20231221 | 100300 | 413246085 | 3785 | 3770 | 3785 | 3765 | 858 |
| 625 | 20231221 | 100200 | 410014395 | 3770 | 3770 | 3770 | 3765 | 219 |
| 626 | 20231221 | 100100 | 409188770 | 3765 | 3755 | 3765 | 3755 | 247 |
| 627 | 20231221 | 100000 | 408259285 | 3755 | 3750 | 3755 | 3750 | 461 |
| 628 | 20231221 | 095900 | 406529420 | 3750 | 3750 | 3750 | 3750 | 103 |
| 629 | 20231221 | 095800 | 406143170 | 3740 | 3755 | 3755 | 3740 | 287 |
| 630 | 20231221 | 095700 | 405069775 | 3755 | 3755 | 3755 | 3755 | 0 |
| 631 | 20231221 | 095600 | 405069775 | 3755 | 3765 | 3765 | 3735 | 3161 |
| 632 | 20231221 | 095500 | 393222495 | 3765 | 3765 | 3765 | 3765 | 165 |
| 633 | 20231221 | 095400 | 392601270 | 3765 | 3765 | 3765 | 3765 | 39 |
| 634 | 20231221 | 095300 | 392454435 | 3795 | 3760 | 3800 | 3760 | 3347 |
| 635 | 20231221 | 095200 | 379755675 | 3755 | 3755 | 3755 | 3755 | 170 |
| 636 | 20231221 | 095100 | 379117325 | 3755 | 3755 | 3755 | 3755 | 279 |
| 637 | 20231221 | 095000 | 378069680 | 3755 | 3745 | 3755 | 3745 | 2752 |
| 638 | 20231221 | 094900 | 367744020 | 3735 | 3750 | 3750 | 3735 | 1410 |
| 639 | 20231221 | 094800 | 362467600 | 3760 | 3760 | 3760 | 3745 | 525 |
| 640 | 20231221 | 094700 | 360499480 | 3760 | 3760 | 3760 | 3750 | 38 |
| 641 | 20231221 | 094600 | 360356680 | 3745 | 3765 | 3765 | 3745 | 522 |
| 642 | 20231221 | 094500 | 358391370 | 3745 | 3740 | 3765 | 3740 | 394 |
| 643 | 20231221 | 094400 | 356916650 | 3740 | 3760 | 3765 | 3740 | 4386 |
| 644 | 20231221 | 094300 | 340465680 | 3780 | 3755 | 3780 | 3755 | 975 |
| 645 | 20231221 | 094200 | 336799855 | 3755 | 3760 | 3765 | 3755 | 922 |
| 646 | 20231221 | 094100 | 333333445 | 3760 | 3760 | 3760 | 3750 | 3458 |
| 647 | 20231221 | 094000 | 320347330 | 3765 | 3765 | 3765 | 3760 | 1636 |
| 648 | 20231221 | 093900 | 314195125 | 3765 | 3785 | 3785 | 3765 | 3214 |
| 649 | 20231221 | 093800 | 302056485 | 3800 | 3780 | 3800 | 3780 | 871 |
| 650 | 20231221 | 093700 | 298762360 | 3780 | 3790 | 3790 | 3775 | 581 |
| 651 | 20231221 | 093600 | 296563305 | 3790 | 3775 | 3790 | 3760 | 2793 |
| 652 | 20231221 | 093500 | 286044515 | 3780 | 3785 | 3785 | 3780 | 601 |
| 653 | 20231221 | 093400 | 283772580 | 3795 | 3780 | 3800 | 3775 | 810 |
| 654 | 20231221 | 093300 | 280706995 | 3780 | 3770 | 3795 | 3760 | 1438 |
| 655 | 20231221 | 093200 | 275284145 | 3770 | 3810 | 3810 | 3770 | 5997 |
| 656 | 20231221 | 093100 | 252531590 | 3810 | 3810 | 3810 | 3800 | 3422 |
| 657 | 20231221 | 093000 | 239510020 | 3810 | 3835 | 3835 | 3810 | 4565 |
| 658 | 20231221 | 092900 | 222080465 | 3835 | 3825 | 3835 | 3820 | 78 |
| 659 | 20231221 | 092800 | 221782100 | 3825 | 3825 | 3825 | 3815 | 210 |
| 660 | 20231221 | 092700 | 220978970 | 3825 | 3815 | 3825 | 3815 | 235 |
| 661 | 20231221 | 092600 | 220080900 | 3815 | 3815 | 3815 | 3810 | 218 |
| 662 | 20231221 | 092500 | 219250040 | 3820 | 3815 | 3820 | 3800 | 4676 |
| 663 | 20231221 | 092400 | 201455480 | 3820 | 3825 | 3825 | 3820 | 700 |
| 664 | 20231221 | 092300 | 198780105 | 3825 | 3845 | 3845 | 3825 | 2090 |
| 665 | 20231221 | 092200 | 190769225 | 3845 | 3840 | 3845 | 3840 | 611 |
| 666 | 20231221 | 092100 | 188421825 | 3835 | 3860 | 3885 | 3835 | 2805 |
| 667 | 20231221 | 092000 | 177627530 | 3855 | 3855 | 3855 | 3855 | 868 |
| 668 | 20231221 | 091900 | 174281390 | 3850 | 3850 | 3850 | 3850 | 215 |
| 669 | 20231221 | 091800 | 173453640 | 3850 | 3885 | 3885 | 3850 | 303 |
| 670 | 20231221 | 091700 | 172280255 | 3885 | 3850 | 3885 | 3850 | 10 |
| 671 | 20231221 | 091600 | 172241720 | 3885 | 3855 | 3885 | 3850 | 1007 |
| 672 | 20231221 | 091500 | 168363130 | 3850 | 3855 | 3855 | 3850 | 1214 |
| 673 | 20231221 | 091400 | 163683285 | 3855 | 3865 | 3865 | 3855 | 1445 |
| 674 | 20231221 | 091300 | 158107350 | 3860 | 3875 | 3885 | 3855 | 3421 |
| 675 | 20231221 | 091200 | 144896065 | 3885 | 3905 | 3910 | 3885 | 3114 |
| 676 | 20231221 | 091100 | 132790430 | 3910 | 3910 | 3910 | 3900 | 429 |
| 677 | 20231221 | 091000 | 131117260 | 3900 | 3910 | 3910 | 3900 | 865 |
| 678 | 20231221 | 090900 | 127743290 | 3930 | 3930 | 3945 | 3930 | 815 |
| 679 | 20231221 | 090800 | 124538080 | 3930 | 3900 | 3930 | 3900 | 1047 |
| 680 | 20231221 | 090700 | 120447125 | 3885 | 3875 | 3895 | 3875 | 1818 |
| 681 | 20231221 | 090600 | 113370825 | 3875 | 3860 | 3880 | 3860 | 597 |
| 682 | 20231221 | 090500 | 111058230 | 3845 | 3840 | 3890 | 3840 | 440 |
| 683 | 20231221 | 090400 | 109356300 | 3860 | 3850 | 3860 | 3795 | 5804 |
| 684 | 20231221 | 090300 | 87178290 | 3850 | 3900 | 3910 | 3785 | 7117 |
| 685 | 20231221 | 090200 | 59759985 | 3910 | 3950 | 3955 | 3905 | 4341 |
| 686 | 20231221 | 090100 | 42698655 | 3965 | 3945 | 3965 | 3935 | 1991 |
| 687 | 20231221 | 090000 | 34848820 | 3955 | 3950 | 3965 | 3945 | 8818 |