33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 201400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 3 | 20231219 | 201300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20231219 | 201200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20231219 | 201100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20231219 | 201000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20231219 | 200900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20231219 | 200800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20231219 | 200700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20231219 | 200600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20231219 | 200500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20231219 | 200400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20231219 | 200300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20231219 | 200200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20231219 | 200100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20231219 | 200000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20231219 | 195900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20231219 | 195800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20231219 | 195700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20231219 | 195600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20231219 | 195500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20231219 | 195400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20231219 | 195300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20231219 | 195200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20231219 | 195100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20231219 | 195000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20231219 | 194900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20231219 | 194800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20231219 | 194700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20231219 | 194600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20231219 | 194500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20231219 | 194400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 33 | 20231219 | 194300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20231219 | 194200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20231219 | 194100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20231219 | 194000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20231219 | 193900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20231219 | 193800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20231219 | 193700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20231219 | 193600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20231219 | 193500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20231219 | 193400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20231219 | 193300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20231219 | 193200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20231219 | 193100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20231219 | 193000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20231219 | 192900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20231219 | 192800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20231219 | 192700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20231219 | 192600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20231219 | 192500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20231219 | 192400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20231219 | 192300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20231219 | 192200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20231219 | 192100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20231219 | 192000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20231219 | 191900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20231219 | 191800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20231219 | 191700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20231219 | 191600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20231219 | 191500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20231219 | 191400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 63 | 20231219 | 191300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20231219 | 191200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20231219 | 191100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20231219 | 191000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20231219 | 190900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20231219 | 190800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20231219 | 190700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20231219 | 190600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20231219 | 190500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20231219 | 190400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20231219 | 190300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20231219 | 190200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20231219 | 190100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20231219 | 190000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20231219 | 185900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20231219 | 185800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20231219 | 185700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20231219 | 185600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20231219 | 185500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20231219 | 185400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20231219 | 185300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20231219 | 185200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20231219 | 185100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20231219 | 185000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20231219 | 184900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20231219 | 184800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20231219 | 184700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20231219 | 184600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20231219 | 184500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20231219 | 184400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 93 | 20231219 | 184300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20231219 | 184200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20231219 | 184100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20231219 | 184000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20231219 | 183900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20231219 | 183800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20231219 | 183700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20231219 | 183600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20231219 | 183500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20231219 | 183400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20231219 | 183300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20231219 | 183200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20231219 | 183100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20231219 | 183000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20231219 | 182900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20231219 | 182800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20231219 | 182700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20231219 | 182600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20231219 | 182500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20231219 | 182400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20231219 | 182300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20231219 | 182200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20231219 | 182100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20231219 | 182000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20231219 | 181900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20231219 | 181800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20231219 | 181700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20231219 | 181600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20231219 | 181500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20231219 | 181400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 123 | 20231219 | 181300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20231219 | 181200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20231219 | 181100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20231219 | 181000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20231219 | 180900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20231219 | 180800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20231219 | 180700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20231219 | 180600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20231219 | 180500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20231219 | 180400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20231219 | 180300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20231219 | 180200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20231219 | 180100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20231219 | 180000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20231219 | 175900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20231219 | 175800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20231219 | 175700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20231219 | 175600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20231219 | 175500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20231219 | 175400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20231219 | 175300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20231219 | 175200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20231219 | 175100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20231219 | 175000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20231219 | 174900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20231219 | 174800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20231219 | 174700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20231219 | 174600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20231219 | 174500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20231219 | 174400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 153 | 20231219 | 174300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20231219 | 174200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20231219 | 174100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20231219 | 174000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20231219 | 173900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20231219 | 173800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20231219 | 173700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20231219 | 173600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20231219 | 173500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20231219 | 173400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20231219 | 173300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20231219 | 173200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20231219 | 173100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20231219 | 173000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20231219 | 172900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20231219 | 172800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20231219 | 172700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20231219 | 172600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20231219 | 172500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20231219 | 172400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20231219 | 172300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20231219 | 172200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20231219 | 172100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20231219 | 172000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20231219 | 171900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20231219 | 171800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20231219 | 171700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20231219 | 171600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20231219 | 171500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20231219 | 171400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 183 | 20231219 | 171300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20231219 | 171200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20231219 | 171100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20231219 | 171000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20231219 | 170900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20231219 | 170800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20231219 | 170700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20231219 | 170600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20231219 | 170500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20231219 | 170400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20231219 | 170300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20231219 | 170200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20231219 | 170100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20231219 | 170000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20231219 | 165900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20231219 | 165800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20231219 | 165700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20231219 | 165600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20231219 | 165500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20231219 | 165400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20231219 | 165300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20231219 | 165200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20231219 | 165100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20231219 | 165000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20231219 | 164900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20231219 | 164800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20231219 | 164700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20231219 | 164600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20231219 | 164500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20231219 | 164400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 213 | 20231219 | 164300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20231219 | 164200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20231219 | 164100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20231219 | 164000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20231219 | 163900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20231219 | 163800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20231219 | 163700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20231219 | 163600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20231219 | 163500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20231219 | 163400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20231219 | 163300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20231219 | 163200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20231219 | 163100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20231219 | 163000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20231219 | 162900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20231219 | 162800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20231219 | 162700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20231219 | 162600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20231219 | 162500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20231219 | 162400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20231219 | 162300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20231219 | 162200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20231219 | 162100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20231219 | 162000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20231219 | 161900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20231219 | 161800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20231219 | 161700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20231219 | 161600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20231219 | 161500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20231219 | 161400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 243 | 20231219 | 161300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20231219 | 161200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20231219 | 161100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20231219 | 161000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20231219 | 160900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20231219 | 160800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20231219 | 160700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20231219 | 160600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20231219 | 160500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20231219 | 160400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20231219 | 160300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20231219 | 160200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20231219 | 160100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20231219 | 160000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 257 | 20231219 | 155900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20231219 | 155800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 259 | 20231219 | 155700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20231219 | 155600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20231219 | 155500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 262 | 20231219 | 155400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 263 | 20231219 | 155300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20231219 | 155200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20231219 | 155100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 266 | 20231219 | 155000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 267 | 20231219 | 154900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20231219 | 154800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 269 | 20231219 | 154700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20231219 | 154600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20231219 | 154500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20231219 | 154400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 273 | 20231219 | 154300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 274 | 20231219 | 154200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 275 | 20231219 | 154100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20231219 | 154000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20231219 | 153900 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20231219 | 153800 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20231219 | 153700 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20231219 | 153600 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20231219 | 153500 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20231219 | 153400 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20231219 | 153300 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20231219 | 153200 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20231219 | 153100 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20231219 | 153000 | 2235094765 | 3525 | 3525 | 3525 | 3525 | 7608 |
| 287 | 20231219 | 152900 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 288 | 20231219 | 152800 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 289 | 20231219 | 152700 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 290 | 20231219 | 152600 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 291 | 20231219 | 152500 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 292 | 20231219 | 152400 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 293 | 20231219 | 152300 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 294 | 20231219 | 152200 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 295 | 20231219 | 152100 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20231219 | 152000 | 2208276565 | 3520 | 3520 | 3520 | 3520 | 0 |
| 297 | 20231219 | 151900 | 2208276565 | 3520 | 3510 | 3525 | 3510 | 1024 |
| 298 | 20231219 | 151800 | 2204670795 | 3520 | 3515 | 3520 | 3505 | 760 |
| 299 | 20231219 | 151700 | 2202005080 | 3520 | 3505 | 3520 | 3505 | 2209 |
| 300 | 20231219 | 151600 | 2194262445 | 3510 | 3500 | 3510 | 3500 | 232 |
| 301 | 20231219 | 151500 | 2193448805 | 3505 | 3510 | 3510 | 3505 | 1743 |
| 302 | 20231219 | 151400 | 2187338930 | 3510 | 3510 | 3510 | 3505 | 1764 |
| 303 | 20231219 | 151300 | 2181155705 | 3510 | 3520 | 3520 | 3510 | 356 |
| 304 | 20231219 | 151200 | 2179905875 | 3515 | 3510 | 3515 | 3510 | 2713 |
| 305 | 20231219 | 151100 | 2170378095 | 3510 | 3510 | 3515 | 3510 | 1532 |
| 306 | 20231219 | 151000 | 2165000765 | 3515 | 3520 | 3525 | 3515 | 1075 |
| 307 | 20231219 | 150900 | 2161221925 | 3515 | 3505 | 3515 | 3505 | 2901 |
| 308 | 20231219 | 150800 | 2151041305 | 3510 | 3515 | 3515 | 3505 | 1077 |
| 309 | 20231219 | 150700 | 2147264885 | 3510 | 3510 | 3510 | 3505 | 1707 |
| 310 | 20231219 | 150600 | 2141277255 | 3510 | 3500 | 3515 | 3500 | 8479 |
| 311 | 20231219 | 150500 | 2111572805 | 3500 | 3500 | 3500 | 3495 | 3195 |
| 312 | 20231219 | 150400 | 2100399075 | 3490 | 3505 | 3515 | 3490 | 3020 |
| 313 | 20231219 | 150300 | 2089826670 | 3505 | 3500 | 3510 | 3490 | 5402 |
| 314 | 20231219 | 150200 | 2070936320 | 3500 | 3515 | 3515 | 3500 | 25643 |
| 315 | 20231219 | 150100 | 1981143945 | 3510 | 3515 | 3515 | 3510 | 1738 |
| 316 | 20231219 | 150000 | 1975043495 | 3515 | 3515 | 3515 | 3510 | 1804 |
| 317 | 20231219 | 145900 | 1968711390 | 3515 | 3510 | 3515 | 3510 | 1723 |
| 318 | 20231219 | 145800 | 1962663565 | 3515 | 3525 | 3530 | 3515 | 10397 |
| 319 | 20231219 | 145700 | 1926076770 | 3530 | 3525 | 3530 | 3525 | 969 |
| 320 | 20231219 | 145600 | 1922661035 | 3530 | 3530 | 3530 | 3525 | 2103 |
| 321 | 20231219 | 145500 | 1915246360 | 3525 | 3530 | 3535 | 3525 | 1911 |
| 322 | 20231219 | 145400 | 1908505075 | 3530 | 3525 | 3530 | 3525 | 1813 |
| 323 | 20231219 | 145300 | 1902113600 | 3530 | 3535 | 3535 | 3530 | 88 |
| 324 | 20231219 | 145200 | 1901802920 | 3530 | 3520 | 3530 | 3520 | 3173 |
| 325 | 20231219 | 145100 | 1890616155 | 3520 | 3520 | 3520 | 3515 | 1888 |
| 326 | 20231219 | 145000 | 1883979815 | 3505 | 3520 | 3520 | 3505 | 13153 |
| 327 | 20231219 | 144900 | 1837775345 | 3525 | 3520 | 3525 | 3520 | 1972 |
| 328 | 20231219 | 144800 | 1830833890 | 3525 | 3525 | 3525 | 3515 | 1136 |
| 329 | 20231219 | 144700 | 1826836145 | 3515 | 3525 | 3525 | 3515 | 2252 |
| 330 | 20231219 | 144600 | 1818914945 | 3525 | 3520 | 3525 | 3515 | 1684 |
| 331 | 20231219 | 144500 | 1812991535 | 3525 | 3520 | 3525 | 3520 | 755 |
| 332 | 20231219 | 144400 | 1810333685 | 3520 | 3515 | 3520 | 3515 | 2610 |
| 333 | 20231219 | 144300 | 1801155075 | 3515 | 3520 | 3525 | 3515 | 1543 |
| 334 | 20231219 | 144200 | 1795728790 | 3520 | 3520 | 3525 | 3520 | 2662 |
| 335 | 20231219 | 144100 | 1786356015 | 3520 | 3530 | 3530 | 3520 | 3244 |
| 336 | 20231219 | 144000 | 1774934995 | 3530 | 3525 | 3535 | 3525 | 1299 |
| 337 | 20231219 | 143900 | 1770355650 | 3535 | 3530 | 3535 | 3530 | 728 |
| 338 | 20231219 | 143800 | 1767785420 | 3535 | 3535 | 3535 | 3535 | 411 |
| 339 | 20231219 | 143700 | 1766332535 | 3535 | 3535 | 3535 | 3535 | 10 |
| 340 | 20231219 | 143600 | 1766297185 | 3525 | 3525 | 3530 | 3520 | 8331 |
| 341 | 20231219 | 143500 | 1736971035 | 3525 | 3525 | 3530 | 3525 | 948 |
| 342 | 20231219 | 143400 | 1733629040 | 3530 | 3530 | 3530 | 3525 | 635 |
| 343 | 20231219 | 143300 | 1731387495 | 3530 | 3530 | 3540 | 3525 | 3008 |
| 344 | 20231219 | 143200 | 1720761755 | 3530 | 3540 | 3540 | 3530 | 1211 |
| 345 | 20231219 | 143100 | 1716486625 | 3540 | 3530 | 3540 | 3530 | 2656 |
| 346 | 20231219 | 143000 | 1707106320 | 3535 | 3535 | 3535 | 3530 | 979 |
| 347 | 20231219 | 142900 | 1703649625 | 3535 | 3545 | 3545 | 3535 | 2243 |
| 348 | 20231219 | 142800 | 1695719055 | 3545 | 3545 | 3545 | 3545 | 94 |
| 349 | 20231219 | 142700 | 1695385825 | 3550 | 3550 | 3550 | 3550 | 0 |
| 350 | 20231219 | 142600 | 1695385825 | 3550 | 3550 | 3550 | 3540 | 417 |
| 351 | 20231219 | 142500 | 1693909625 | 3540 | 3550 | 3550 | 3540 | 1499 |
| 352 | 20231219 | 142400 | 1688603145 | 3540 | 3550 | 3550 | 3540 | 1230 |
| 353 | 20231219 | 142300 | 1684248525 | 3550 | 3540 | 3555 | 3540 | 2804 |
| 354 | 20231219 | 142200 | 1674299300 | 3545 | 3550 | 3550 | 3545 | 6764 |
| 355 | 20231219 | 142100 | 1650314205 | 3555 | 3550 | 3555 | 3550 | 1319 |
| 356 | 20231219 | 142000 | 1645631745 | 3550 | 3560 | 3560 | 3550 | 87 |
| 357 | 20231219 | 141900 | 1645322220 | 3560 | 3555 | 3560 | 3550 | 10315 |
| 358 | 20231219 | 141800 | 1608702800 | 3555 | 3560 | 3560 | 3555 | 1443 |
| 359 | 20231219 | 141700 | 1603572885 | 3555 | 3560 | 3560 | 3555 | 3008 |
| 360 | 20231219 | 141600 | 1592879440 | 3560 | 3555 | 3560 | 3555 | 1623 |
| 361 | 20231219 | 141500 | 1587109645 | 3560 | 3565 | 3565 | 3560 | 930 |
| 362 | 20231219 | 141400 | 1583796070 | 3560 | 3560 | 3565 | 3560 | 3909 |
| 363 | 20231219 | 141300 | 1569873915 | 3560 | 3565 | 3565 | 3560 | 660 |
| 364 | 20231219 | 141200 | 1567522015 | 3570 | 3565 | 3570 | 3565 | 2344 |
| 365 | 20231219 | 141100 | 1559165650 | 3565 | 3570 | 3570 | 3565 | 1545 |
| 366 | 20231219 | 141000 | 1553653320 | 3575 | 3575 | 3575 | 3570 | 127 |
| 367 | 20231219 | 140900 | 1553199340 | 3580 | 3575 | 3580 | 3570 | 2045 |
| 368 | 20231219 | 140800 | 1545894920 | 3570 | 3570 | 3570 | 3570 | 230 |
| 369 | 20231219 | 140700 | 1545073820 | 3575 | 3570 | 3575 | 3570 | 16 |
| 370 | 20231219 | 140600 | 1545016695 | 3570 | 3570 | 3570 | 3570 | 410 |
| 371 | 20231219 | 140500 | 1543552995 | 3575 | 3575 | 3580 | 3575 | 955 |
| 372 | 20231219 | 140400 | 1540138720 | 3575 | 3580 | 3580 | 3575 | 2 |
| 373 | 20231219 | 140300 | 1540131565 | 3575 | 3575 | 3575 | 3575 | 1201 |
| 374 | 20231219 | 140200 | 1535837990 | 3570 | 3575 | 3575 | 3570 | 340 |
| 375 | 20231219 | 140100 | 1534622640 | 3575 | 3575 | 3575 | 3575 | 0 |
| 376 | 20231219 | 140000 | 1534622640 | 3575 | 3575 | 3580 | 3575 | 2459 |
| 377 | 20231219 | 135900 | 1525831700 | 3580 | 3585 | 3585 | 3575 | 5425 |
| 378 | 20231219 | 135800 | 1506403200 | 3585 | 3585 | 3585 | 3585 | 0 |
| 379 | 20231219 | 135700 | 1506403200 | 3585 | 3585 | 3585 | 3585 | 202 |
| 380 | 20231219 | 135600 | 1505679030 | 3580 | 3580 | 3580 | 3580 | 502 |
| 381 | 20231219 | 135500 | 1503881870 | 3585 | 3585 | 3585 | 3585 | 214 |
| 382 | 20231219 | 135400 | 1503114680 | 3585 | 3585 | 3585 | 3585 | 11 |
| 383 | 20231219 | 135300 | 1503075245 | 3585 | 3585 | 3585 | 3585 | 0 |
| 384 | 20231219 | 135200 | 1503075245 | 3585 | 3580 | 3585 | 3580 | 1183 |
| 385 | 20231219 | 135100 | 1498840100 | 3585 | 3585 | 3585 | 3585 | 151 |
| 386 | 20231219 | 135000 | 1498298765 | 3585 | 3580 | 3585 | 3580 | 308 |
| 387 | 20231219 | 134900 | 1497196085 | 3585 | 3580 | 3585 | 3580 | 186 |
| 388 | 20231219 | 134800 | 1496529335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 389 | 20231219 | 134700 | 1496529335 | 3585 | 3580 | 3585 | 3580 | 311 |
| 390 | 20231219 | 134600 | 1495415440 | 3580 | 3580 | 3580 | 3580 | 1503 |
| 391 | 20231219 | 134500 | 1490034700 | 3575 | 3575 | 3575 | 3575 | 529 |
| 392 | 20231219 | 134400 | 1488143525 | 3575 | 3575 | 3575 | 3575 | 28 |
| 393 | 20231219 | 134300 | 1488043425 | 3575 | 3575 | 3575 | 3575 | 6 |
| 394 | 20231219 | 134200 | 1488021975 | 3585 | 3575 | 3585 | 3575 | 16 |
| 395 | 20231219 | 134100 | 1487964735 | 3570 | 3570 | 3575 | 3570 | 2458 |
| 396 | 20231219 | 134000 | 1479188545 | 3575 | 3575 | 3575 | 3575 | 55 |
| 397 | 20231219 | 133900 | 1478991920 | 3585 | 3575 | 3585 | 3575 | 11 |
| 398 | 20231219 | 133800 | 1478952495 | 3590 | 3590 | 3590 | 3590 | 0 |
| 399 | 20231219 | 133700 | 1478952495 | 3590 | 3585 | 3590 | 3585 | 500 |
| 400 | 20231219 | 133600 | 1477157540 | 3590 | 3575 | 3590 | 3575 | 411 |
| 401 | 20231219 | 133500 | 1475688180 | 3575 | 3575 | 3575 | 3575 | 1179 |
| 402 | 20231219 | 133400 | 1471473255 | 3580 | 3585 | 3585 | 3580 | 4615 |
| 403 | 20231219 | 133300 | 1454943670 | 3590 | 3585 | 3590 | 3585 | 908 |
| 404 | 20231219 | 133200 | 1451686570 | 3585 | 3585 | 3585 | 3585 | 3063 |
| 405 | 20231219 | 133100 | 1440705715 | 3590 | 3590 | 3590 | 3590 | 1358 |
| 406 | 20231219 | 133000 | 1435830495 | 3595 | 3595 | 3600 | 3595 | 687 |
| 407 | 20231219 | 132900 | 1433360720 | 3600 | 3595 | 3600 | 3595 | 420 |
| 408 | 20231219 | 132800 | 1431850315 | 3595 | 3600 | 3600 | 3595 | 131 |
| 409 | 20231219 | 132700 | 1431378905 | 3600 | 3595 | 3600 | 3595 | 151 |
| 410 | 20231219 | 132600 | 1430836055 | 3595 | 3595 | 3595 | 3595 | 1831 |
| 411 | 20231219 | 132500 | 1424253610 | 3595 | 3595 | 3595 | 3595 | 60 |
| 412 | 20231219 | 132400 | 1424037910 | 3595 | 3590 | 3595 | 3590 | 22 |
| 413 | 20231219 | 132300 | 1423958925 | 3595 | 3595 | 3595 | 3595 | 2596 |
| 414 | 20231219 | 132200 | 1414626305 | 3595 | 3595 | 3595 | 3595 | 300 |
| 415 | 20231219 | 132100 | 1413547805 | 3595 | 3590 | 3595 | 3590 | 1125 |
| 416 | 20231219 | 132000 | 1409509040 | 3590 | 3590 | 3590 | 3590 | 0 |
| 417 | 20231219 | 131900 | 1409509040 | 3590 | 3590 | 3590 | 3590 | 115 |
| 418 | 20231219 | 131800 | 1409096190 | 3590 | 3585 | 3590 | 3585 | 1342 |
| 419 | 20231219 | 131700 | 1404278555 | 3590 | 3590 | 3590 | 3590 | 20 |
| 420 | 20231219 | 131600 | 1404206755 | 3590 | 3590 | 3590 | 3590 | 20 |
| 421 | 20231219 | 131500 | 1404134955 | 3590 | 3590 | 3590 | 3590 | 2337 |
| 422 | 20231219 | 131400 | 1395745125 | 3595 | 3595 | 3595 | 3590 | 1814 |
| 423 | 20231219 | 131300 | 1389227645 | 3595 | 3590 | 3595 | 3590 | 632 |
| 424 | 20231219 | 131200 | 1386958755 | 3585 | 3585 | 3590 | 3585 | 2912 |
| 425 | 20231219 | 131100 | 1376510400 | 3590 | 3580 | 3590 | 3575 | 427 |
| 426 | 20231219 | 131000 | 1374983750 | 3590 | 3585 | 3590 | 3580 | 1089 |
| 427 | 20231219 | 130900 | 1371075000 | 3580 | 3580 | 3580 | 3580 | 480 |
| 428 | 20231219 | 130800 | 1369356600 | 3585 | 3585 | 3590 | 3585 | 546 |
| 429 | 20231219 | 130700 | 1367397515 | 3590 | 3580 | 3590 | 3580 | 1100 |
| 430 | 20231219 | 130600 | 1363450875 | 3585 | 3585 | 3590 | 3580 | 3133 |
| 431 | 20231219 | 130500 | 1352215055 | 3580 | 3585 | 3585 | 3580 | 135 |
| 432 | 20231219 | 130400 | 1351731595 | 3580 | 3580 | 3580 | 3580 | 126 |
| 433 | 20231219 | 130300 | 1351280515 | 3575 | 3580 | 3580 | 3575 | 16 |
| 434 | 20231219 | 130200 | 1351223240 | 3580 | 3580 | 3580 | 3575 | 1002 |
| 435 | 20231219 | 130100 | 1347636230 | 3575 | 3575 | 3575 | 3570 | 75 |
| 436 | 20231219 | 130000 | 1347368355 | 3575 | 3575 | 3575 | 3575 | 13 |
| 437 | 20231219 | 125900 | 1347321880 | 3575 | 3575 | 3575 | 3570 | 2625 |
| 438 | 20231219 | 125800 | 1337937855 | 3575 | 3575 | 3575 | 3575 | 0 |
| 439 | 20231219 | 125700 | 1337937855 | 3575 | 3575 | 3575 | 3575 | 0 |
| 440 | 20231219 | 125600 | 1337937855 | 3575 | 3575 | 3575 | 3575 | 1 |
| 441 | 20231219 | 125500 | 1337934280 | 3570 | 3565 | 3570 | 3565 | 34 |
| 442 | 20231219 | 125400 | 1337812905 | 3570 | 3570 | 3570 | 3565 | 128 |
| 443 | 20231219 | 125300 | 1337356520 | 3570 | 3570 | 3570 | 3570 | 28 |
| 444 | 20231219 | 125200 | 1337256560 | 3565 | 3565 | 3570 | 3565 | 3097 |
| 445 | 20231219 | 125100 | 1326208505 | 3565 | 3565 | 3565 | 3565 | 7 |
| 446 | 20231219 | 125000 | 1326183550 | 3565 | 3565 | 3570 | 3565 | 591 |
| 447 | 20231219 | 124900 | 1324076385 | 3565 | 3560 | 3565 | 3560 | 1716 |
| 448 | 20231219 | 124800 | 1317959895 | 3555 | 3555 | 3555 | 3555 | 266 |
| 449 | 20231219 | 124700 | 1317014265 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 450 | 20231219 | 124600 | 1313454265 | 3560 | 3560 | 3560 | 3560 | 5 |
| 451 | 20231219 | 124500 | 1313436465 | 3560 | 3560 | 3560 | 3560 | 55 |
| 452 | 20231219 | 124400 | 1313240665 | 3555 | 3555 | 3555 | 3555 | 220 |
| 453 | 20231219 | 124300 | 1312458565 | 3555 | 3555 | 3555 | 3555 | 19 |
| 454 | 20231219 | 124200 | 1312391020 | 3555 | 3555 | 3555 | 3555 | 63 |
| 455 | 20231219 | 124100 | 1312167055 | 3550 | 3550 | 3550 | 3550 | 0 |
| 456 | 20231219 | 124000 | 1312167055 | 3550 | 3545 | 3550 | 3545 | 54 |
| 457 | 20231219 | 123900 | 1311975360 | 3550 | 3550 | 3550 | 3550 | 5 |
| 458 | 20231219 | 123800 | 1311957610 | 3550 | 3545 | 3550 | 3545 | 170 |
| 459 | 20231219 | 123700 | 1311354150 | 3550 | 3550 | 3550 | 3550 | 0 |
| 460 | 20231219 | 123600 | 1311354150 | 3550 | 3550 | 3550 | 3550 | 171 |
| 461 | 20231219 | 123500 | 1310747100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 462 | 20231219 | 123400 | 1310747100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 463 | 20231219 | 123300 | 1310747100 | 3550 | 3550 | 3550 | 3550 | 0 |
| 464 | 20231219 | 123200 | 1310747100 | 3550 | 3545 | 3550 | 3545 | 8 |
| 465 | 20231219 | 123100 | 1310718725 | 3545 | 3545 | 3545 | 3545 | 2358 |
| 466 | 20231219 | 123000 | 1302359615 | 3540 | 3545 | 3545 | 3540 | 1112 |
| 467 | 20231219 | 122900 | 1298419225 | 3545 | 3545 | 3545 | 3545 | 6 |
| 468 | 20231219 | 122800 | 1298397955 | 3550 | 3555 | 3555 | 3545 | 187 |
| 469 | 20231219 | 122700 | 1297734975 | 3555 | 3555 | 3555 | 3555 | 2 |
| 470 | 20231219 | 122600 | 1297727865 | 3560 | 3560 | 3560 | 3560 | 0 |
| 471 | 20231219 | 122500 | 1297727865 | 3560 | 3560 | 3560 | 3560 | 108 |
| 472 | 20231219 | 122400 | 1297343385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 473 | 20231219 | 122300 | 1297343385 | 3550 | 3550 | 3550 | 3550 | 576 |
| 474 | 20231219 | 122200 | 1295298585 | 3560 | 3550 | 3560 | 3550 | 894 |
| 475 | 20231219 | 122100 | 1292121405 | 3550 | 3550 | 3550 | 3550 | 2722 |
| 476 | 20231219 | 122000 | 1282458305 | 3545 | 3545 | 3545 | 3545 | 49 |
| 477 | 20231219 | 121900 | 1282284600 | 3550 | 3540 | 3550 | 3540 | 510 |
| 478 | 20231219 | 121800 | 1280479100 | 3550 | 3550 | 3550 | 3545 | 237 |
| 479 | 20231219 | 121700 | 1279637755 | 3545 | 3545 | 3545 | 3545 | 2706 |
| 480 | 20231219 | 121600 | 1270044985 | 3540 | 3540 | 3540 | 3535 | 1550 |
| 481 | 20231219 | 121500 | 1264558610 | 3540 | 3540 | 3540 | 3540 | 250 |
| 482 | 20231219 | 121400 | 1263673610 | 3540 | 3535 | 3540 | 3535 | 151 |
| 483 | 20231219 | 121300 | 1263139075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 484 | 20231219 | 121200 | 1263139075 | 3535 | 3535 | 3535 | 3535 | 0 |
| 485 | 20231219 | 121100 | 1263139075 | 3535 | 3535 | 3535 | 3535 | 1886 |
| 486 | 20231219 | 121000 | 1256472065 | 3535 | 3535 | 3535 | 3535 | 69 |
| 487 | 20231219 | 120900 | 1256228150 | 3540 | 3540 | 3540 | 3540 | 1 |
| 488 | 20231219 | 120800 | 1256224610 | 3535 | 3535 | 3535 | 3535 | 1757 |
| 489 | 20231219 | 120700 | 1250013615 | 3535 | 3540 | 3540 | 3535 | 332 |
| 490 | 20231219 | 120600 | 1248839835 | 3540 | 3540 | 3540 | 3540 | 2 |
| 491 | 20231219 | 120500 | 1248832755 | 3545 | 3545 | 3545 | 3545 | 1 |
| 492 | 20231219 | 120400 | 1248829210 | 3540 | 3540 | 3540 | 3540 | 2500 |
| 493 | 20231219 | 120300 | 1239979210 | 3540 | 3540 | 3540 | 3540 | 165 |
| 494 | 20231219 | 120200 | 1239395110 | 3530 | 3525 | 3530 | 3525 | 534 |
| 495 | 20231219 | 120100 | 1237510590 | 3530 | 3530 | 3530 | 3530 | 1 |
| 496 | 20231219 | 120000 | 1237507060 | 3530 | 3530 | 3530 | 3525 | 234 |
| 497 | 20231219 | 115900 | 1236681685 | 3530 | 3530 | 3530 | 3530 | 270 |
| 498 | 20231219 | 115800 | 1235728585 | 3530 | 3530 | 3530 | 3530 | 2 |
| 499 | 20231219 | 115700 | 1235721525 | 3535 | 3530 | 3540 | 3530 | 652 |
| 500 | 20231219 | 115600 | 1233419925 | 3540 | 3540 | 3540 | 3540 | 0 |
| 501 | 20231219 | 115500 | 1233419925 | 3540 | 3540 | 3540 | 3540 | 1 |
| 502 | 20231219 | 115400 | 1233416385 | 3535 | 3540 | 3540 | 3535 | 16 |
| 503 | 20231219 | 115300 | 1233359780 | 3540 | 3530 | 3540 | 3530 | 191 |
| 504 | 20231219 | 115200 | 1232684750 | 3530 | 3535 | 3540 | 3530 | 1028 |
| 505 | 20231219 | 115100 | 1229050705 | 3540 | 3540 | 3540 | 3540 | 1500 |
| 506 | 20231219 | 115000 | 1223740705 | 3550 | 3545 | 3550 | 3545 | 503 |
| 507 | 20231219 | 114900 | 1221957565 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 508 | 20231219 | 114800 | 1218417565 | 3540 | 3530 | 3540 | 3530 | 124 |
| 509 | 20231219 | 114700 | 1217979640 | 3535 | 3535 | 3535 | 3535 | 1 |
| 510 | 20231219 | 114600 | 1217976105 | 3525 | 3530 | 3530 | 3525 | 134 |
| 511 | 20231219 | 114500 | 1217503705 | 3535 | 3530 | 3535 | 3530 | 104 |
| 512 | 20231219 | 114400 | 1217136515 | 3530 | 3530 | 3530 | 3530 | 0 |
| 513 | 20231219 | 114300 | 1217136515 | 3530 | 3530 | 3530 | 3530 | 0 |
| 514 | 20231219 | 114200 | 1217136515 | 3530 | 3525 | 3530 | 3525 | 321 |
| 515 | 20231219 | 114100 | 1216004945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 516 | 20231219 | 114000 | 1216004945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 517 | 20231219 | 113900 | 1216004945 | 3525 | 3525 | 3525 | 3525 | 2 |
| 518 | 20231219 | 113800 | 1215997895 | 3525 | 3525 | 3525 | 3525 | 6 |
| 519 | 20231219 | 113700 | 1215976745 | 3525 | 3520 | 3525 | 3520 | 206 |
| 520 | 20231219 | 113600 | 1215250625 | 3520 | 3525 | 3525 | 3520 | 11 |
| 521 | 20231219 | 113500 | 1215211855 | 3525 | 3525 | 3525 | 3525 | 80 |
| 522 | 20231219 | 113400 | 1214929855 | 3525 | 3525 | 3525 | 3525 | 50 |
| 523 | 20231219 | 113300 | 1214753605 | 3530 | 3525 | 3540 | 3525 | 23 |
| 524 | 20231219 | 113200 | 1214672405 | 3525 | 3525 | 3525 | 3525 | 0 |
| 525 | 20231219 | 113100 | 1214672405 | 3525 | 3515 | 3525 | 3515 | 153 |
| 526 | 20231219 | 113000 | 1214133110 | 3515 | 3515 | 3515 | 3515 | 556 |
| 527 | 20231219 | 112900 | 1212178770 | 3515 | 3520 | 3520 | 3515 | 3013 |
| 528 | 20231219 | 112800 | 1201587820 | 3520 | 3520 | 3520 | 3520 | 423 |
| 529 | 20231219 | 112700 | 1200098860 | 3520 | 3520 | 3520 | 3520 | 837 |
| 530 | 20231219 | 112600 | 1197152620 | 3520 | 3525 | 3525 | 3520 | 1010 |
| 531 | 20231219 | 112500 | 1193597370 | 3525 | 3520 | 3525 | 3520 | 1316 |
| 532 | 20231219 | 112400 | 1188964750 | 3520 | 3520 | 3520 | 3520 | 0 |
| 533 | 20231219 | 112300 | 1188964750 | 3520 | 3520 | 3520 | 3520 | 100 |
| 534 | 20231219 | 112200 | 1188612750 | 3525 | 3525 | 3525 | 3525 | 2 |
| 535 | 20231219 | 112100 | 1188605700 | 3520 | 3520 | 3520 | 3520 | 26 |
| 536 | 20231219 | 112000 | 1188514180 | 3520 | 3520 | 3525 | 3520 | 4315 |
| 537 | 20231219 | 111900 | 1173325375 | 3525 | 3525 | 3525 | 3525 | 306 |
| 538 | 20231219 | 111800 | 1172246725 | 3525 | 3530 | 3530 | 3525 | 5445 |
| 539 | 20231219 | 111700 | 1153052370 | 3530 | 3530 | 3530 | 3530 | 1340 |
| 540 | 20231219 | 111600 | 1148322170 | 3530 | 3530 | 3530 | 3530 | 2535 |
| 541 | 20231219 | 111500 | 1139373620 | 3535 | 3535 | 3535 | 3535 | 29 |
| 542 | 20231219 | 111400 | 1139271105 | 3535 | 3535 | 3535 | 3535 | 0 |
| 543 | 20231219 | 111300 | 1139271105 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 544 | 20231219 | 111200 | 1135736105 | 3540 | 3540 | 3540 | 3540 | 2 |
| 545 | 20231219 | 111100 | 1135729025 | 3540 | 3540 | 3540 | 3540 | 101 |
| 546 | 20231219 | 111000 | 1135371485 | 3535 | 3530 | 3535 | 3530 | 411 |
| 547 | 20231219 | 110900 | 1133920385 | 3535 | 3535 | 3535 | 3535 | 31 |
| 548 | 20231219 | 110800 | 1133810800 | 3530 | 3540 | 3540 | 3530 | 1030 |
| 549 | 20231219 | 110700 | 1130174730 | 3530 | 3530 | 3530 | 3530 | 2153 |
| 550 | 20231219 | 110600 | 1122574640 | 3530 | 3540 | 3540 | 3530 | 1336 |
| 551 | 20231219 | 110500 | 1117850675 | 3540 | 3540 | 3540 | 3540 | 150 |
| 552 | 20231219 | 110400 | 1117319675 | 3545 | 3545 | 3545 | 3545 | 3 |
| 553 | 20231219 | 110300 | 1117309040 | 3540 | 3545 | 3545 | 3540 | 383 |
| 554 | 20231219 | 110200 | 1115953170 | 3545 | 3545 | 3545 | 3540 | 402 |
| 555 | 20231219 | 110100 | 1114528580 | 3540 | 3545 | 3545 | 3540 | 11 |
| 556 | 20231219 | 110000 | 1114489635 | 3535 | 3545 | 3545 | 3535 | 44 |
| 557 | 20231219 | 105900 | 1114334085 | 3535 | 3545 | 3545 | 3535 | 111 |
| 558 | 20231219 | 105800 | 1113940690 | 3545 | 3540 | 3545 | 3540 | 121 |
| 559 | 20231219 | 105700 | 1113512005 | 3535 | 3535 | 3535 | 3535 | 268 |
| 560 | 20231219 | 105600 | 1112564625 | 3545 | 3545 | 3545 | 3545 | 3 |
| 561 | 20231219 | 105500 | 1112553990 | 3540 | 3540 | 3540 | 3540 | 50 |
| 562 | 20231219 | 105400 | 1112376990 | 3545 | 3545 | 3545 | 3545 | 1 |
| 563 | 20231219 | 105300 | 1112373445 | 3540 | 3540 | 3540 | 3540 | 521 |
| 564 | 20231219 | 105200 | 1110529105 | 3540 | 3540 | 3540 | 3540 | 709 |
| 565 | 20231219 | 105100 | 1108019245 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 566 | 20231219 | 105000 | 1104474245 | 3540 | 3545 | 3545 | 3540 | 142 |
| 567 | 20231219 | 104900 | 1103971060 | 3540 | 3545 | 3545 | 3540 | 285 |
| 568 | 20231219 | 104800 | 1102961160 | 3545 | 3535 | 3545 | 3535 | 1232 |
| 569 | 20231219 | 104700 | 1098606020 | 3535 | 3535 | 3535 | 3535 | 6 |
| 570 | 20231219 | 104600 | 1098584810 | 3535 | 3545 | 3545 | 3535 | 6323 |
| 571 | 20231219 | 104500 | 1076218755 | 3545 | 3550 | 3550 | 3545 | 498 |
| 572 | 20231219 | 104400 | 1074451805 | 3545 | 3540 | 3560 | 3540 | 51 |
| 573 | 20231219 | 104300 | 1074271195 | 3545 | 3545 | 3545 | 3545 | 2031 |
| 574 | 20231219 | 104200 | 1067071300 | 3545 | 3560 | 3560 | 3545 | 4095 |
| 575 | 20231219 | 104100 | 1052554510 | 3545 | 3545 | 3545 | 3545 | 2 |
| 576 | 20231219 | 104000 | 1052547420 | 3565 | 3565 | 3565 | 3565 | 1 |
| 577 | 20231219 | 103900 | 1052543855 | 3560 | 3545 | 3560 | 3540 | 3269 |
| 578 | 20231219 | 103800 | 1040955360 | 3545 | 3555 | 3555 | 3545 | 180 |
| 579 | 20231219 | 103700 | 1040316910 | 3555 | 3555 | 3555 | 3555 | 1 |
| 580 | 20231219 | 103600 | 1040313355 | 3545 | 3550 | 3555 | 3545 | 240 |
| 581 | 20231219 | 103500 | 1039461410 | 3555 | 3555 | 3555 | 3550 | 6 |
| 582 | 20231219 | 103400 | 1039440090 | 3555 | 3555 | 3555 | 3555 | 51 |
| 583 | 20231219 | 103300 | 1039258785 | 3545 | 3545 | 3545 | 3545 | 3108 |
| 584 | 20231219 | 103200 | 1028240925 | 3545 | 3555 | 3555 | 3545 | 60 |
| 585 | 20231219 | 103100 | 1028028025 | 3560 | 3560 | 3560 | 3560 | 0 |
| 586 | 20231219 | 103000 | 1028028025 | 3560 | 3550 | 3560 | 3545 | 484 |
| 587 | 20231219 | 102900 | 1026311785 | 3555 | 3555 | 3555 | 3555 | 20 |
| 588 | 20231219 | 102800 | 1026240685 | 3550 | 3550 | 3550 | 3550 | 10 |
| 589 | 20231219 | 102700 | 1026205185 | 3555 | 3555 | 3555 | 3555 | 0 |
| 590 | 20231219 | 102600 | 1026205185 | 3555 | 3565 | 3565 | 3555 | 468 |
| 591 | 20231219 | 102500 | 1024541375 | 3565 | 3560 | 3565 | 3560 | 19 |
| 592 | 20231219 | 102400 | 1024473730 | 3560 | 3555 | 3560 | 3555 | 44 |
| 593 | 20231219 | 102300 | 1024317305 | 3555 | 3555 | 3555 | 3545 | 105 |
| 594 | 20231219 | 102200 | 1023945060 | 3545 | 3550 | 3550 | 3545 | 313 |
| 595 | 20231219 | 102100 | 1022835385 | 3555 | 3555 | 3555 | 3555 | 2 |
| 596 | 20231219 | 102000 | 1022828275 | 3555 | 3555 | 3555 | 3555 | 0 |
| 597 | 20231219 | 101900 | 1022828275 | 3555 | 3555 | 3555 | 3555 | 1 |
| 598 | 20231219 | 101800 | 1022824720 | 3560 | 3555 | 3560 | 3540 | 1235 |
| 599 | 20231219 | 101700 | 1018446990 | 3555 | 3545 | 3560 | 3545 | 367 |
| 600 | 20231219 | 101600 | 1017145910 | 3560 | 3555 | 3560 | 3545 | 1049 |
| 601 | 20231219 | 101500 | 1013424240 | 3555 | 3555 | 3555 | 3550 | 1988 |
| 602 | 20231219 | 101400 | 1006365540 | 3560 | 3555 | 3560 | 3555 | 57 |
| 603 | 20231219 | 101300 | 1006162900 | 3555 | 3560 | 3560 | 3555 | 183 |
| 604 | 20231219 | 101200 | 1005512330 | 3560 | 3560 | 3560 | 3560 | 50 |
| 605 | 20231219 | 101100 | 1005334330 | 3560 | 3560 | 3565 | 3560 | 183 |
| 606 | 20231219 | 101000 | 1004682845 | 3565 | 3560 | 3565 | 3560 | 7 |
| 607 | 20231219 | 100900 | 1004657915 | 3570 | 3565 | 3570 | 3560 | 576 |
| 608 | 20231219 | 100800 | 1002604455 | 3570 | 3565 | 3570 | 3565 | 10 |
| 609 | 20231219 | 100700 | 1002568800 | 3565 | 3565 | 3565 | 3565 | 2 |
| 610 | 20231219 | 100600 | 1002561670 | 3570 | 3565 | 3570 | 3565 | 886 |
| 611 | 20231219 | 100500 | 999401885 | 3565 | 3560 | 3565 | 3560 | 277 |
| 612 | 20231219 | 100400 | 998415055 | 3560 | 3560 | 3565 | 3560 | 139 |
| 613 | 20231219 | 100300 | 997920210 | 3560 | 3560 | 3560 | 3560 | 19 |
| 614 | 20231219 | 100200 | 997852570 | 3550 | 3550 | 3555 | 3550 | 51 |
| 615 | 20231219 | 100100 | 997671430 | 3545 | 3545 | 3545 | 3545 | 801 |
| 616 | 20231219 | 100000 | 994831885 | 3540 | 3545 | 3545 | 3540 | 3187 |
| 617 | 20231219 | 095900 | 983540735 | 3545 | 3550 | 3550 | 3545 | 85 |
| 618 | 20231219 | 095800 | 983239390 | 3550 | 3560 | 3560 | 3545 | 34 |
| 619 | 20231219 | 095700 | 983118680 | 3550 | 3560 | 3560 | 3550 | 271 |
| 620 | 20231219 | 095600 | 982154110 | 3565 | 3560 | 3565 | 3560 | 728 |
| 621 | 20231219 | 095500 | 979562420 | 3565 | 3565 | 3565 | 3565 | 30 |
| 622 | 20231219 | 095400 | 979455470 | 3565 | 3565 | 3565 | 3565 | 1002 |
| 623 | 20231219 | 095300 | 975883340 | 3565 | 3560 | 3565 | 3560 | 154 |
| 624 | 20231219 | 095200 | 975334570 | 3565 | 3565 | 3565 | 3565 | 1116 |
| 625 | 20231219 | 095100 | 971356030 | 3565 | 3550 | 3565 | 3550 | 69 |
| 626 | 20231219 | 095000 | 971110215 | 3545 | 3545 | 3545 | 3545 | 3054 |
| 627 | 20231219 | 094900 | 960283785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 628 | 20231219 | 094800 | 960283785 | 3550 | 3550 | 3550 | 3550 | 1 |
| 629 | 20231219 | 094700 | 960280235 | 3550 | 3545 | 3550 | 3540 | 1392 |
| 630 | 20231219 | 094600 | 955345765 | 3545 | 3545 | 3545 | 3540 | 401 |
| 631 | 20231219 | 094500 | 953924225 | 3545 | 3545 | 3545 | 3540 | 269 |
| 632 | 20231219 | 094400 | 952970665 | 3540 | 3545 | 3545 | 3540 | 341 |
| 633 | 20231219 | 094300 | 951763195 | 3540 | 3545 | 3550 | 3540 | 983 |
| 634 | 20231219 | 094200 | 948280955 | 3545 | 3550 | 3550 | 3545 | 1807 |
| 635 | 20231219 | 094100 | 941871745 | 3550 | 3555 | 3555 | 3550 | 251 |
| 636 | 20231219 | 094000 | 940980440 | 3555 | 3565 | 3565 | 3555 | 108 |
| 637 | 20231219 | 093900 | 940595940 | 3565 | 3555 | 3570 | 3550 | 4037 |
| 638 | 20231219 | 093800 | 926255875 | 3555 | 3555 | 3555 | 3550 | 1267 |
| 639 | 20231219 | 093700 | 921751930 | 3555 | 3555 | 3555 | 3550 | 45 |
| 640 | 20231219 | 093600 | 921591960 | 3555 | 3550 | 3555 | 3550 | 926 |
| 641 | 20231219 | 093500 | 918304625 | 3550 | 3540 | 3550 | 3540 | 349 |
| 642 | 20231219 | 093400 | 917067890 | 3540 | 3545 | 3550 | 3540 | 1285 |
| 643 | 20231219 | 093300 | 912513335 | 3550 | 3550 | 3555 | 3545 | 2226 |
| 644 | 20231219 | 093200 | 904611495 | 3550 | 3550 | 3550 | 3535 | 1006 |
| 645 | 20231219 | 093100 | 901050620 | 3545 | 3530 | 3550 | 3530 | 172 |
| 646 | 20231219 | 093000 | 900441840 | 3540 | 3545 | 3545 | 3530 | 5737 |
| 647 | 20231219 | 092900 | 880152705 | 3545 | 3555 | 3560 | 3545 | 9090 |
| 648 | 20231219 | 092800 | 847880840 | 3555 | 3560 | 3560 | 3555 | 400 |
| 649 | 20231219 | 092700 | 846458340 | 3560 | 3560 | 3560 | 3555 | 579 |
| 650 | 20231219 | 092600 | 844397105 | 3560 | 3560 | 3560 | 3560 | 251 |
| 651 | 20231219 | 092500 | 843503545 | 3570 | 3560 | 3570 | 3550 | 272 |
| 652 | 20231219 | 092400 | 842534895 | 3565 | 3545 | 3565 | 3545 | 2388 |
| 653 | 20231219 | 092300 | 834036085 | 3560 | 3560 | 3560 | 3545 | 5761 |
| 654 | 20231219 | 092200 | 813563910 | 3560 | 3570 | 3570 | 3560 | 2491 |
| 655 | 20231219 | 092100 | 804693835 | 3565 | 3570 | 3570 | 3565 | 1110 |
| 656 | 20231219 | 092000 | 800736380 | 3570 | 3570 | 3570 | 3565 | 1208 |
| 657 | 20231219 | 091900 | 796428800 | 3575 | 3570 | 3575 | 3555 | 994 |
| 658 | 20231219 | 091800 | 792892710 | 3565 | 3555 | 3575 | 3555 | 2651 |
| 659 | 20231219 | 091700 | 783456335 | 3555 | 3560 | 3565 | 3545 | 1883 |
| 660 | 20231219 | 091600 | 776764000 | 3550 | 3535 | 3560 | 3535 | 669 |
| 661 | 20231219 | 091500 | 774391710 | 3535 | 3560 | 3565 | 3530 | 12560 |
| 662 | 20231219 | 091400 | 729859245 | 3565 | 3570 | 3575 | 3560 | 4468 |
| 663 | 20231219 | 091300 | 713929255 | 3570 | 3575 | 3600 | 3565 | 3408 |
| 664 | 20231219 | 091200 | 701747880 | 3565 | 3605 | 3605 | 3565 | 19425 |
| 665 | 20231219 | 091100 | 632113560 | 3600 | 3605 | 3610 | 3595 | 3994 |
| 666 | 20231219 | 091000 | 617731175 | 3610 | 3625 | 3625 | 3595 | 9287 |
| 667 | 20231219 | 090900 | 584212080 | 3620 | 3635 | 3635 | 3620 | 6144 |
| 668 | 20231219 | 090800 | 561919860 | 3640 | 3650 | 3650 | 3640 | 4484 |
| 669 | 20231219 | 090700 | 545597990 | 3650 | 3655 | 3655 | 3640 | 7303 |
| 670 | 20231219 | 090600 | 518971930 | 3645 | 3645 | 3660 | 3645 | 7171 |
| 671 | 20231219 | 090500 | 492773100 | 3640 | 3630 | 3650 | 3630 | 10910 |
| 672 | 20231219 | 090400 | 453059955 | 3630 | 3640 | 3650 | 3630 | 18073 |
| 673 | 20231219 | 090300 | 387281180 | 3645 | 3660 | 3665 | 3645 | 22689 |
| 674 | 20231219 | 090200 | 304359725 | 3665 | 3635 | 3665 | 3635 | 30008 |
| 675 | 20231219 | 090100 | 194799335 | 3640 | 3625 | 3650 | 3620 | 14424 |
| 676 | 20231219 | 090000 | 142340030 | 3620 | 3605 | 3630 | 3605 | 39395 |