34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 3 | 20231219 | 200600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20231219 | 200500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20231219 | 200400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20231219 | 200300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20231219 | 200200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20231219 | 200100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20231219 | 200000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20231219 | 195900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20231219 | 195800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20231219 | 195700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20231219 | 195600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20231219 | 195500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20231219 | 195400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20231219 | 195300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20231219 | 195200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20231219 | 195100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20231219 | 195000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20231219 | 194900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20231219 | 194800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20231219 | 194700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20231219 | 194600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20231219 | 194500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20231219 | 194400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20231219 | 194300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20231219 | 194200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20231219 | 194100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20231219 | 194000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20231219 | 193900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20231219 | 193800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20231219 | 193700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 33 | 20231219 | 193600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20231219 | 193500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20231219 | 193400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20231219 | 193300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20231219 | 193200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20231219 | 193100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20231219 | 193000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20231219 | 192900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20231219 | 192800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20231219 | 192700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20231219 | 192600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20231219 | 192500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20231219 | 192400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20231219 | 192300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20231219 | 192200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20231219 | 192100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20231219 | 192000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20231219 | 191900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20231219 | 191800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20231219 | 191700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20231219 | 191600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20231219 | 191500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20231219 | 191400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20231219 | 191300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20231219 | 191200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20231219 | 191100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20231219 | 191000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20231219 | 190900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20231219 | 190800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20231219 | 190700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 63 | 20231219 | 190600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20231219 | 190500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20231219 | 190400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20231219 | 190300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20231219 | 190200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20231219 | 190100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20231219 | 190000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20231219 | 185900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20231219 | 185800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20231219 | 185700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20231219 | 185600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20231219 | 185500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20231219 | 185400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20231219 | 185300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20231219 | 185200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20231219 | 185100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20231219 | 185000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20231219 | 184900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20231219 | 184800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20231219 | 184700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20231219 | 184600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20231219 | 184500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20231219 | 184400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20231219 | 184300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20231219 | 184200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20231219 | 184100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20231219 | 184000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20231219 | 183900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20231219 | 183800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20231219 | 183700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 93 | 20231219 | 183600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20231219 | 183500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20231219 | 183400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20231219 | 183300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20231219 | 183200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20231219 | 183100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20231219 | 183000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20231219 | 182900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20231219 | 182800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20231219 | 182700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20231219 | 182600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20231219 | 182500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20231219 | 182400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20231219 | 182300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20231219 | 182200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20231219 | 182100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20231219 | 182000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20231219 | 181900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20231219 | 181800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20231219 | 181700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20231219 | 181600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20231219 | 181500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20231219 | 181400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20231219 | 181300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20231219 | 181200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20231219 | 181100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20231219 | 181000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20231219 | 180900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20231219 | 180800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20231219 | 180700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 123 | 20231219 | 180600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20231219 | 180500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20231219 | 180400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20231219 | 180300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20231219 | 180200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20231219 | 180100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20231219 | 180000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20231219 | 175900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20231219 | 175800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20231219 | 175700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20231219 | 175600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20231219 | 175500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20231219 | 175400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20231219 | 175300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20231219 | 175200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20231219 | 175100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20231219 | 175000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20231219 | 174900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20231219 | 174800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20231219 | 174700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20231219 | 174600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20231219 | 174500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20231219 | 174400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20231219 | 174300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20231219 | 174200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20231219 | 174100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20231219 | 174000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20231219 | 173900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20231219 | 173800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20231219 | 173700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 153 | 20231219 | 173600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20231219 | 173500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20231219 | 173400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20231219 | 173300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20231219 | 173200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20231219 | 173100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20231219 | 173000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20231219 | 172900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20231219 | 172800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20231219 | 172700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20231219 | 172600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20231219 | 172500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20231219 | 172400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20231219 | 172300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20231219 | 172200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20231219 | 172100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20231219 | 172000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20231219 | 171900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20231219 | 171800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20231219 | 171700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20231219 | 171600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20231219 | 171500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20231219 | 171400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20231219 | 171300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20231219 | 171200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20231219 | 171100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20231219 | 171000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20231219 | 170900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20231219 | 170800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20231219 | 170700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 183 | 20231219 | 170600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20231219 | 170500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20231219 | 170400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20231219 | 170300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20231219 | 170200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20231219 | 170100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20231219 | 170000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20231219 | 165900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20231219 | 165800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20231219 | 165700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20231219 | 165600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20231219 | 165500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20231219 | 165400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20231219 | 165300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20231219 | 165200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20231219 | 165100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20231219 | 165000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20231219 | 164900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20231219 | 164800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20231219 | 164700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20231219 | 164600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20231219 | 164500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20231219 | 164400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20231219 | 164300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20231219 | 164200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20231219 | 164100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20231219 | 164000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20231219 | 163900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20231219 | 163800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20231219 | 163700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 213 | 20231219 | 163600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20231219 | 163500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20231219 | 163400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20231219 | 163300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20231219 | 163200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 218 | 20231219 | 163100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20231219 | 163000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20231219 | 162900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20231219 | 162800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20231219 | 162700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20231219 | 162600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20231219 | 162500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20231219 | 162400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20231219 | 162300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20231219 | 162200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20231219 | 162100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 229 | 20231219 | 162000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 230 | 20231219 | 161900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 231 | 20231219 | 161800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 232 | 20231219 | 161700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 233 | 20231219 | 161600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 234 | 20231219 | 161500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 235 | 20231219 | 161400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 236 | 20231219 | 161300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 237 | 20231219 | 161200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 238 | 20231219 | 161100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 239 | 20231219 | 161000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 240 | 20231219 | 160900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 241 | 20231219 | 160800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 242 | 20231219 | 160700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 243 | 20231219 | 160600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 244 | 20231219 | 160500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 245 | 20231219 | 160400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 246 | 20231219 | 160300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 247 | 20231219 | 160200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 248 | 20231219 | 160100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 249 | 20231219 | 160000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 250 | 20231219 | 155900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 251 | 20231219 | 155800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 252 | 20231219 | 155700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 253 | 20231219 | 155600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 254 | 20231219 | 155500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 255 | 20231219 | 155400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 256 | 20231219 | 155300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 257 | 20231219 | 155200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 258 | 20231219 | 155100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 259 | 20231219 | 155000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 260 | 20231219 | 154900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 261 | 20231219 | 154800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 262 | 20231219 | 154700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 263 | 20231219 | 154600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 264 | 20231219 | 154500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 265 | 20231219 | 154400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 266 | 20231219 | 154300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 267 | 20231219 | 154200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 268 | 20231219 | 154100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 269 | 20231219 | 154000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 270 | 20231219 | 153900 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 271 | 20231219 | 153800 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 272 | 20231219 | 153700 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 273 | 20231219 | 153600 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 274 | 20231219 | 153500 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 275 | 20231219 | 153400 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 276 | 20231219 | 153300 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 277 | 20231219 | 153200 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 278 | 20231219 | 153100 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 0 |
| 279 | 20231219 | 153000 | 31594369485 | 4700 | 4700 | 4700 | 4700 | 35778 |
| 280 | 20231219 | 152900 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 281 | 20231219 | 152800 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 282 | 20231219 | 152700 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 283 | 20231219 | 152600 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 284 | 20231219 | 152500 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 285 | 20231219 | 152400 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 286 | 20231219 | 152300 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 287 | 20231219 | 152200 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 288 | 20231219 | 152100 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 289 | 20231219 | 152000 | 31426212885 | 4705 | 4705 | 4705 | 4705 | 0 |
| 290 | 20231219 | 151900 | 31426212885 | 4705 | 4695 | 4725 | 4695 | 11849 |
| 291 | 20231219 | 151800 | 31370396800 | 4710 | 4705 | 4710 | 4695 | 2006 |
| 292 | 20231219 | 151700 | 31360960110 | 4710 | 4700 | 4710 | 4695 | 3572 |
| 293 | 20231219 | 151600 | 31344168815 | 4700 | 4695 | 4700 | 4690 | 2417 |
| 294 | 20231219 | 151500 | 31332826795 | 4695 | 4715 | 4715 | 4695 | 5546 |
| 295 | 20231219 | 151400 | 31306725775 | 4715 | 4710 | 4715 | 4710 | 2141 |
| 296 | 20231219 | 151300 | 31296636415 | 4700 | 4700 | 4715 | 4695 | 3860 |
| 297 | 20231219 | 151200 | 31278471820 | 4695 | 4690 | 4695 | 4690 | 663 |
| 298 | 20231219 | 151100 | 31275360975 | 4690 | 4690 | 4695 | 4690 | 1434 |
| 299 | 20231219 | 151000 | 31268631600 | 4690 | 4700 | 4700 | 4690 | 2074 |
| 300 | 20231219 | 150900 | 31258895565 | 4690 | 4705 | 4705 | 4690 | 3245 |
| 301 | 20231219 | 150800 | 31243647730 | 4700 | 4695 | 4700 | 4690 | 6537 |
| 302 | 20231219 | 150700 | 31212955415 | 4695 | 4690 | 4700 | 4690 | 1710 |
| 303 | 20231219 | 150600 | 31204928535 | 4690 | 4690 | 4700 | 4690 | 551 |
| 304 | 20231219 | 150500 | 31202344270 | 4690 | 4705 | 4715 | 4690 | 2809 |
| 305 | 20231219 | 150400 | 31189111355 | 4700 | 4690 | 4705 | 4685 | 2338 |
| 306 | 20231219 | 150300 | 31178131050 | 4690 | 4700 | 4705 | 4680 | 4295 |
| 307 | 20231219 | 150200 | 31157985430 | 4705 | 4700 | 4710 | 4695 | 2819 |
| 308 | 20231219 | 150100 | 31144738370 | 4690 | 4690 | 4705 | 4690 | 1098 |
| 309 | 20231219 | 150000 | 31139577575 | 4690 | 4690 | 4695 | 4690 | 200 |
| 310 | 20231219 | 145900 | 31138639540 | 4690 | 4700 | 4700 | 4685 | 869 |
| 311 | 20231219 | 145800 | 31134564860 | 4690 | 4685 | 4695 | 4685 | 1101 |
| 312 | 20231219 | 145700 | 31129400535 | 4705 | 4705 | 4705 | 4675 | 14630 |
| 313 | 20231219 | 145600 | 31060775240 | 4705 | 4710 | 4710 | 4705 | 225 |
| 314 | 20231219 | 145500 | 31059715735 | 4710 | 4700 | 4710 | 4700 | 4046 |
| 315 | 20231219 | 145400 | 31040694895 | 4700 | 4720 | 4720 | 4695 | 5330 |
| 316 | 20231219 | 145300 | 31015613890 | 4720 | 4705 | 4720 | 4705 | 2864 |
| 317 | 20231219 | 145200 | 31002112875 | 4710 | 4710 | 4715 | 4705 | 123 |
| 318 | 20231219 | 145100 | 31001534010 | 4710 | 4710 | 4715 | 4705 | 940 |
| 319 | 20231219 | 145000 | 30997104500 | 4705 | 4715 | 4715 | 4705 | 634 |
| 320 | 20231219 | 144900 | 30994118125 | 4710 | 4705 | 4710 | 4705 | 1519 |
| 321 | 20231219 | 144800 | 30986966235 | 4705 | 4715 | 4715 | 4705 | 325 |
| 322 | 20231219 | 144700 | 30985435570 | 4715 | 4685 | 4725 | 4685 | 6955 |
| 323 | 20231219 | 144600 | 30952655250 | 4695 | 4675 | 4700 | 4675 | 3160 |
| 324 | 20231219 | 144500 | 30937851305 | 4675 | 4680 | 4690 | 4675 | 342 |
| 325 | 20231219 | 144400 | 30936251270 | 4675 | 4690 | 4690 | 4675 | 774 |
| 326 | 20231219 | 144300 | 30932630395 | 4685 | 4695 | 4695 | 4685 | 331 |
| 327 | 20231219 | 144200 | 30931079460 | 4680 | 4685 | 4685 | 4675 | 2861 |
| 328 | 20231219 | 144100 | 30917695365 | 4685 | 4690 | 4690 | 4685 | 336 |
| 329 | 20231219 | 144000 | 30916120205 | 4690 | 4685 | 4700 | 4680 | 1255 |
| 330 | 20231219 | 143900 | 30910234690 | 4685 | 4690 | 4695 | 4685 | 262 |
| 331 | 20231219 | 143800 | 30909006720 | 4695 | 4695 | 4700 | 4685 | 1639 |
| 332 | 20231219 | 143700 | 30901316525 | 4685 | 4690 | 4690 | 4685 | 1997 |
| 333 | 20231219 | 143600 | 30891953010 | 4690 | 4690 | 4700 | 4690 | 1784 |
| 334 | 20231219 | 143500 | 30883582055 | 4690 | 4685 | 4690 | 4680 | 1665 |
| 335 | 20231219 | 143400 | 30875786725 | 4685 | 4685 | 4685 | 4685 | 587 |
| 336 | 20231219 | 143300 | 30873036630 | 4685 | 4695 | 4695 | 4680 | 944 |
| 337 | 20231219 | 143200 | 30868614380 | 4695 | 4695 | 4695 | 4695 | 20 |
| 338 | 20231219 | 143100 | 30868520480 | 4695 | 4680 | 4695 | 4680 | 1277 |
| 339 | 20231219 | 143000 | 30862532030 | 4675 | 4670 | 4690 | 4665 | 3314 |
| 340 | 20231219 | 142900 | 30847046525 | 4670 | 4680 | 4680 | 4665 | 4167 |
| 341 | 20231219 | 142800 | 30827577195 | 4680 | 4690 | 4690 | 4680 | 590 |
| 342 | 20231219 | 142700 | 30824814090 | 4695 | 4695 | 4695 | 4685 | 515 |
| 343 | 20231219 | 142600 | 30822399430 | 4695 | 4685 | 4700 | 4680 | 273 |
| 344 | 20231219 | 142500 | 30821120905 | 4680 | 4705 | 4705 | 4680 | 1502 |
| 345 | 20231219 | 142400 | 30814087420 | 4710 | 4690 | 4710 | 4685 | 347 |
| 346 | 20231219 | 142300 | 30812459990 | 4690 | 4705 | 4705 | 4680 | 3524 |
| 347 | 20231219 | 142200 | 30795935380 | 4710 | 4710 | 4720 | 4705 | 1931 |
| 348 | 20231219 | 142100 | 30786834165 | 4720 | 4715 | 4720 | 4710 | 2020 |
| 349 | 20231219 | 142000 | 30777309115 | 4715 | 4700 | 4720 | 4700 | 1601 |
| 350 | 20231219 | 141900 | 30769763640 | 4690 | 4695 | 4700 | 4685 | 1104 |
| 351 | 20231219 | 141800 | 30764582820 | 4680 | 4690 | 4710 | 4680 | 1612 |
| 352 | 20231219 | 141700 | 30757030770 | 4690 | 4695 | 4700 | 4690 | 1907 |
| 353 | 20231219 | 141600 | 30748085185 | 4700 | 4680 | 4710 | 4675 | 2234 |
| 354 | 20231219 | 141500 | 30737619950 | 4675 | 4700 | 4700 | 4675 | 835 |
| 355 | 20231219 | 141400 | 30733705395 | 4700 | 4700 | 4700 | 4675 | 817 |
| 356 | 20231219 | 141300 | 30729880590 | 4700 | 4680 | 4700 | 4670 | 1709 |
| 357 | 20231219 | 141200 | 30721886510 | 4680 | 4690 | 4690 | 4675 | 4039 |
| 358 | 20231219 | 141100 | 30702987185 | 4690 | 4695 | 4695 | 4685 | 532 |
| 359 | 20231219 | 141000 | 30700492435 | 4695 | 4700 | 4700 | 4690 | 1018 |
| 360 | 20231219 | 140900 | 30695715020 | 4690 | 4680 | 4700 | 4675 | 1265 |
| 361 | 20231219 | 140800 | 30689797130 | 4700 | 4715 | 4715 | 4675 | 16121 |
| 362 | 20231219 | 140700 | 30614160465 | 4720 | 4715 | 4720 | 4715 | 41 |
| 363 | 20231219 | 140600 | 30613967130 | 4725 | 4720 | 4725 | 4705 | 867 |
| 364 | 20231219 | 140500 | 30609879285 | 4725 | 4725 | 4725 | 4705 | 735 |
| 365 | 20231219 | 140400 | 30606410190 | 4725 | 4720 | 4730 | 4690 | 9446 |
| 366 | 20231219 | 140300 | 30561981960 | 4730 | 4715 | 4730 | 4715 | 4547 |
| 367 | 20231219 | 140200 | 30540537855 | 4710 | 4720 | 4730 | 4710 | 3105 |
| 368 | 20231219 | 140100 | 30525893655 | 4720 | 4715 | 4720 | 4715 | 1346 |
| 369 | 20231219 | 140000 | 30519543905 | 4720 | 4720 | 4730 | 4715 | 1440 |
| 370 | 20231219 | 135900 | 30512748340 | 4720 | 4725 | 4725 | 4720 | 2070 |
| 371 | 20231219 | 135800 | 30502976885 | 4720 | 4725 | 4725 | 4720 | 490 |
| 372 | 20231219 | 135700 | 30500662015 | 4725 | 4720 | 4725 | 4720 | 1765 |
| 373 | 20231219 | 135600 | 30492331155 | 4725 | 4725 | 4725 | 4715 | 41 |
| 374 | 20231219 | 135500 | 30492137520 | 4725 | 4715 | 4730 | 4715 | 85 |
| 375 | 20231219 | 135400 | 30491736115 | 4730 | 4730 | 4730 | 4710 | 1142 |
| 376 | 20231219 | 135300 | 30486355580 | 4730 | 4715 | 4740 | 4710 | 3284 |
| 377 | 20231219 | 135200 | 30470883255 | 4715 | 4735 | 4740 | 4715 | 11227 |
| 378 | 20231219 | 135100 | 30417861365 | 4735 | 4745 | 4750 | 4735 | 1587 |
| 379 | 20231219 | 135000 | 30410343185 | 4750 | 4765 | 4765 | 4740 | 3540 |
| 380 | 20231219 | 134900 | 30393521355 | 4765 | 4770 | 4785 | 4760 | 3891 |
| 381 | 20231219 | 134800 | 30374949855 | 4765 | 4750 | 4770 | 4750 | 2874 |
| 382 | 20231219 | 134700 | 30361273405 | 4740 | 4750 | 4755 | 4740 | 1669 |
| 383 | 20231219 | 134600 | 30353349650 | 4750 | 4735 | 4750 | 4735 | 1204 |
| 384 | 20231219 | 134500 | 30347638000 | 4735 | 4735 | 4735 | 4730 | 2015 |
| 385 | 20231219 | 134400 | 30338096980 | 4735 | 4740 | 4750 | 4735 | 1689 |
| 386 | 20231219 | 134300 | 30330096545 | 4740 | 4740 | 4745 | 4740 | 188 |
| 387 | 20231219 | 134200 | 30329205405 | 4740 | 4735 | 4745 | 4730 | 2571 |
| 388 | 20231219 | 134100 | 30317024350 | 4730 | 4745 | 4745 | 4725 | 1427 |
| 389 | 20231219 | 134000 | 30310274315 | 4725 | 4725 | 4745 | 4725 | 87 |
| 390 | 20231219 | 133900 | 30309862610 | 4720 | 4760 | 4760 | 4720 | 8796 |
| 391 | 20231219 | 133800 | 30268228710 | 4760 | 4770 | 4780 | 4760 | 4888 |
| 392 | 20231219 | 133700 | 30244905465 | 4770 | 4760 | 4775 | 4755 | 2038 |
| 393 | 20231219 | 133600 | 30235190400 | 4760 | 4745 | 4775 | 4745 | 1902 |
| 394 | 20231219 | 133500 | 30226123640 | 4745 | 4770 | 4790 | 4745 | 6028 |
| 395 | 20231219 | 133400 | 30197340950 | 4770 | 4770 | 4775 | 4755 | 3218 |
| 396 | 20231219 | 133300 | 30182018255 | 4775 | 4735 | 4775 | 4735 | 7492 |
| 397 | 20231219 | 133200 | 30146423380 | 4735 | 4720 | 4735 | 4720 | 123 |
| 398 | 20231219 | 133100 | 30145842805 | 4720 | 4735 | 4735 | 4720 | 3686 |
| 399 | 20231219 | 133000 | 30128401285 | 4735 | 4730 | 4740 | 4730 | 504 |
| 400 | 20231219 | 132900 | 30126016260 | 4730 | 4745 | 4745 | 4730 | 1122 |
| 401 | 20231219 | 132800 | 30120699230 | 4745 | 4710 | 4745 | 4710 | 4642 |
| 402 | 20231219 | 132700 | 30098763430 | 4710 | 4710 | 4710 | 4705 | 2007 |
| 403 | 20231219 | 132600 | 30089313845 | 4710 | 4710 | 4715 | 4710 | 2398 |
| 404 | 20231219 | 132500 | 30078013285 | 4715 | 4720 | 4720 | 4705 | 721 |
| 405 | 20231219 | 132400 | 30074612625 | 4725 | 4710 | 4725 | 4705 | 1189 |
| 406 | 20231219 | 132300 | 30069017210 | 4715 | 4730 | 4730 | 4715 | 2061 |
| 407 | 20231219 | 132200 | 30059287510 | 4735 | 4715 | 4740 | 4705 | 7704 |
| 408 | 20231219 | 132100 | 30022876680 | 4715 | 4715 | 4720 | 4710 | 1034 |
| 409 | 20231219 | 132000 | 30018005140 | 4715 | 4720 | 4725 | 4715 | 2452 |
| 410 | 20231219 | 131900 | 30006431080 | 4720 | 4720 | 4730 | 4715 | 5020 |
| 411 | 20231219 | 131800 | 29982716210 | 4715 | 4705 | 4720 | 4705 | 2519 |
| 412 | 20231219 | 131700 | 29970838595 | 4705 | 4705 | 4710 | 4700 | 986 |
| 413 | 20231219 | 131600 | 29966200360 | 4705 | 4690 | 4710 | 4685 | 1365 |
| 414 | 20231219 | 131500 | 29959786685 | 4690 | 4705 | 4710 | 4690 | 2445 |
| 415 | 20231219 | 131400 | 29948300925 | 4705 | 4675 | 4705 | 4675 | 4007 |
| 416 | 20231219 | 131300 | 29929493190 | 4675 | 4670 | 4675 | 4660 | 6190 |
| 417 | 20231219 | 131200 | 29900629740 | 4665 | 4710 | 4715 | 4660 | 20246 |
| 418 | 20231219 | 131100 | 29805960435 | 4710 | 4710 | 4720 | 4705 | 3121 |
| 419 | 20231219 | 131000 | 29791258535 | 4710 | 4695 | 4710 | 4695 | 3762 |
| 420 | 20231219 | 130900 | 29773556960 | 4695 | 4685 | 4705 | 4685 | 884 |
| 421 | 20231219 | 130800 | 29769406675 | 4690 | 4680 | 4700 | 4675 | 5677 |
| 422 | 20231219 | 130700 | 29742820470 | 4685 | 4690 | 4705 | 4680 | 9878 |
| 423 | 20231219 | 130600 | 29696399810 | 4675 | 4735 | 4740 | 4675 | 47254 |
| 424 | 20231219 | 130500 | 29473996840 | 4740 | 4760 | 4765 | 4740 | 6445 |
| 425 | 20231219 | 130400 | 29443405495 | 4760 | 4755 | 4760 | 4745 | 2792 |
| 426 | 20231219 | 130300 | 29430141245 | 4755 | 4740 | 4760 | 4740 | 4800 |
| 427 | 20231219 | 130200 | 29407354650 | 4740 | 4735 | 4740 | 4730 | 3999 |
| 428 | 20231219 | 130100 | 29388413760 | 4735 | 4740 | 4745 | 4730 | 5794 |
| 429 | 20231219 | 130000 | 29360972960 | 4740 | 4750 | 4760 | 4740 | 8916 |
| 430 | 20231219 | 125900 | 29318659560 | 4750 | 4770 | 4770 | 4730 | 13469 |
| 431 | 20231219 | 125800 | 29254860420 | 4780 | 4795 | 4795 | 4730 | 31735 |
| 432 | 20231219 | 125700 | 29103623765 | 4795 | 4830 | 4835 | 4790 | 11691 |
| 433 | 20231219 | 125600 | 29047508125 | 4825 | 4855 | 4860 | 4815 | 19102 |
| 434 | 20231219 | 125500 | 28955134955 | 4860 | 4850 | 4870 | 4835 | 12329 |
| 435 | 20231219 | 125400 | 28895345585 | 4840 | 4840 | 4855 | 4830 | 9474 |
| 436 | 20231219 | 125300 | 28849469035 | 4850 | 4825 | 4865 | 4815 | 5270 |
| 437 | 20231219 | 125200 | 28823961260 | 4815 | 4825 | 4850 | 4785 | 8205 |
| 438 | 20231219 | 125100 | 28784498000 | 4820 | 4810 | 4840 | 4795 | 6962 |
| 439 | 20231219 | 125000 | 28750889595 | 4795 | 4790 | 4810 | 4785 | 7923 |
| 440 | 20231219 | 124900 | 28712872785 | 4790 | 4820 | 4820 | 4790 | 6165 |
| 441 | 20231219 | 124800 | 28683244650 | 4820 | 4815 | 4820 | 4780 | 19920 |
| 442 | 20231219 | 124700 | 28587750915 | 4815 | 4790 | 4825 | 4785 | 5478 |
| 443 | 20231219 | 124600 | 28561417130 | 4780 | 4855 | 4865 | 4775 | 36602 |
| 444 | 20231219 | 124500 | 28385143495 | 4855 | 4880 | 4880 | 4855 | 8912 |
| 445 | 20231219 | 124400 | 28341818450 | 4880 | 4885 | 4885 | 4865 | 7206 |
| 446 | 20231219 | 124300 | 28306686640 | 4880 | 4930 | 4930 | 4880 | 22412 |
| 447 | 20231219 | 124200 | 28196976170 | 4925 | 4940 | 4940 | 4905 | 7788 |
| 448 | 20231219 | 124100 | 28158625105 | 4935 | 4950 | 4950 | 4895 | 10222 |
| 449 | 20231219 | 124000 | 28108239915 | 4925 | 4905 | 4965 | 4885 | 21035 |
| 450 | 20231219 | 123900 | 28004558150 | 4895 | 4890 | 4920 | 4845 | 19246 |
| 451 | 20231219 | 123800 | 27910769110 | 4880 | 4905 | 4910 | 4860 | 16762 |
| 452 | 20231219 | 123700 | 27828907495 | 4910 | 4965 | 4965 | 4910 | 54611 |
| 453 | 20231219 | 123600 | 27558806415 | 4965 | 4850 | 4970 | 4835 | 54447 |
| 454 | 20231219 | 123500 | 27290843045 | 4850 | 4850 | 4860 | 4830 | 4475 |
| 455 | 20231219 | 123400 | 27269142515 | 4850 | 4840 | 4885 | 4810 | 13379 |
| 456 | 20231219 | 123300 | 27204451700 | 4850 | 4840 | 4855 | 4825 | 7266 |
| 457 | 20231219 | 123200 | 27169306475 | 4850 | 4915 | 4915 | 4830 | 11657 |
| 458 | 20231219 | 123100 | 27112547485 | 4900 | 4845 | 4915 | 4830 | 22521 |
| 459 | 20231219 | 123000 | 27003115755 | 4840 | 4850 | 4865 | 4840 | 11750 |
| 460 | 20231219 | 122900 | 26946074650 | 4850 | 4905 | 4910 | 4805 | 32184 |
| 461 | 20231219 | 122800 | 26789877880 | 4900 | 4915 | 4945 | 4875 | 27187 |
| 462 | 20231219 | 122700 | 26656869110 | 4930 | 4985 | 4990 | 4915 | 89986 |
| 463 | 20231219 | 122600 | 26209861265 | 4985 | 4915 | 5000 | 4880 | 141884 |
| 464 | 20231219 | 122500 | 25508644095 | 4915 | 4770 | 4940 | 4765 | 141014 |
| 465 | 20231219 | 122400 | 24819958975 | 4765 | 4770 | 4770 | 4750 | 3727 |
| 466 | 20231219 | 122300 | 24802213930 | 4750 | 4770 | 4775 | 4750 | 3534 |
| 467 | 20231219 | 122200 | 24785379135 | 4770 | 4750 | 4780 | 4740 | 4719 |
| 468 | 20231219 | 122100 | 24762954200 | 4740 | 4745 | 4745 | 4730 | 18416 |
| 469 | 20231219 | 122000 | 24675709735 | 4745 | 4750 | 4755 | 4740 | 8456 |
| 470 | 20231219 | 121900 | 24635583825 | 4750 | 4750 | 4755 | 4750 | 3370 |
| 471 | 20231219 | 121800 | 24619573615 | 4750 | 4755 | 4755 | 4740 | 8943 |
| 472 | 20231219 | 121700 | 24577123200 | 4755 | 4765 | 4765 | 4755 | 2211 |
| 473 | 20231219 | 121600 | 24566598350 | 4765 | 4760 | 4765 | 4740 | 6715 |
| 474 | 20231219 | 121500 | 24534719865 | 4755 | 4760 | 4765 | 4755 | 5663 |
| 475 | 20231219 | 121400 | 24507780935 | 4755 | 4765 | 4770 | 4755 | 4092 |
| 476 | 20231219 | 121300 | 24488320345 | 4770 | 4775 | 4780 | 4755 | 6039 |
| 477 | 20231219 | 121200 | 24459592795 | 4775 | 4760 | 4780 | 4755 | 2259 |
| 478 | 20231219 | 121100 | 24448841700 | 4760 | 4770 | 4770 | 4755 | 15100 |
| 479 | 20231219 | 121000 | 24377009710 | 4765 | 4780 | 4780 | 4765 | 6407 |
| 480 | 20231219 | 120900 | 24346418295 | 4775 | 4775 | 4785 | 4770 | 619 |
| 481 | 20231219 | 120800 | 24343462525 | 4775 | 4785 | 4790 | 4770 | 2865 |
| 482 | 20231219 | 120700 | 24329768165 | 4780 | 4765 | 4810 | 4755 | 6494 |
| 483 | 20231219 | 120600 | 24298666620 | 4770 | 4760 | 4770 | 4745 | 6392 |
| 484 | 20231219 | 120500 | 24268265750 | 4750 | 4785 | 4795 | 4745 | 34562 |
| 485 | 20231219 | 120400 | 24103285660 | 4785 | 4785 | 4785 | 4750 | 11787 |
| 486 | 20231219 | 120300 | 24047106185 | 4785 | 4750 | 4785 | 4750 | 19026 |
| 487 | 20231219 | 120200 | 23956379985 | 4750 | 4735 | 4755 | 4725 | 23958 |
| 488 | 20231219 | 120100 | 23842824355 | 4730 | 4765 | 4770 | 4705 | 53492 |
| 489 | 20231219 | 120000 | 23589611010 | 4765 | 4860 | 4865 | 4730 | 46222 |
| 490 | 20231219 | 115900 | 23368086900 | 4865 | 4830 | 4890 | 4825 | 19666 |
| 491 | 20231219 | 115800 | 23272747470 | 4830 | 4845 | 4845 | 4825 | 12698 |
| 492 | 20231219 | 115700 | 23211376635 | 4840 | 4860 | 4865 | 4830 | 14280 |
| 493 | 20231219 | 115600 | 23142162865 | 4855 | 4830 | 4865 | 4825 | 49710 |
| 494 | 20231219 | 115500 | 22901957485 | 4835 | 4875 | 4885 | 4830 | 23042 |
| 495 | 20231219 | 115400 | 22790099040 | 4885 | 4880 | 4900 | 4855 | 24276 |
| 496 | 20231219 | 115300 | 22671737975 | 4880 | 4890 | 4890 | 4875 | 15593 |
| 497 | 20231219 | 115200 | 22595566690 | 4890 | 4890 | 4890 | 4890 | 0 |
| 498 | 20231219 | 115100 | 22595566690 | 4890 | 4905 | 4910 | 4890 | 13751 |
| 499 | 20231219 | 115000 | 22528269245 | 4910 | 4930 | 4930 | 4890 | 49598 |
| 500 | 20231219 | 114900 | 22285125850 | 4925 | 4920 | 4935 | 4905 | 32008 |
| 501 | 20231219 | 114800 | 22127695895 | 4925 | 4980 | 4980 | 4925 | 44199 |
| 502 | 20231219 | 114700 | 21909105000 | 4980 | 4990 | 4995 | 4945 | 15913 |
| 503 | 20231219 | 114600 | 21830085720 | 4995 | 4985 | 5020 | 4985 | 22211 |
| 504 | 20231219 | 114500 | 21719065755 | 4980 | 4955 | 4990 | 4940 | 31194 |
| 505 | 20231219 | 114400 | 21564197065 | 4955 | 4960 | 4975 | 4950 | 36436 |
| 506 | 20231219 | 114300 | 21383424340 | 4965 | 5020 | 5040 | 4955 | 82358 |
| 507 | 20231219 | 114200 | 20972071725 | 5020 | 5180 | 5180 | 5000 | 102207 |
| 508 | 20231219 | 114100 | 20454350505 | 5180 | 5260 | 5260 | 5160 | 59130 |
| 509 | 20231219 | 114000 | 20145853995 | 5260 | 5220 | 5270 | 5210 | 72362 |
| 510 | 20231219 | 113900 | 19766639915 | 5220 | 5190 | 5220 | 5170 | 63988 |
| 511 | 20231219 | 113800 | 19434280115 | 5190 | 5130 | 5190 | 5100 | 44841 |
| 512 | 20231219 | 113700 | 19203468485 | 5120 | 5110 | 5150 | 5110 | 22441 |
| 513 | 20231219 | 113600 | 19088213695 | 5140 | 5030 | 5140 | 5030 | 53256 |
| 514 | 20231219 | 113500 | 18816901595 | 5030 | 5020 | 5070 | 4990 | 66454 |
| 515 | 20231219 | 113400 | 18482727615 | 5030 | 5100 | 5150 | 5020 | 68915 |
| 516 | 20231219 | 113300 | 18133334185 | 5120 | 5120 | 5140 | 5100 | 15982 |
| 517 | 20231219 | 113200 | 18051569275 | 5130 | 5120 | 5140 | 5100 | 11755 |
| 518 | 20231219 | 113100 | 17991449125 | 5120 | 5090 | 5130 | 5080 | 16617 |
| 519 | 20231219 | 113000 | 17906615365 | 5090 | 5170 | 5170 | 5080 | 71147 |
| 520 | 20231219 | 112900 | 17543117705 | 5160 | 5160 | 5190 | 5140 | 14267 |
| 521 | 20231219 | 112800 | 17469451295 | 5160 | 5200 | 5230 | 5150 | 34113 |
| 522 | 20231219 | 112700 | 17292172715 | 5200 | 5210 | 5220 | 5180 | 17465 |
| 523 | 20231219 | 112600 | 17201306285 | 5230 | 5130 | 5230 | 5130 | 38859 |
| 524 | 20231219 | 112500 | 16999468535 | 5150 | 5170 | 5200 | 5110 | 58709 |
| 525 | 20231219 | 112400 | 16695804445 | 5180 | 5140 | 5190 | 5140 | 40775 |
| 526 | 20231219 | 112300 | 16484999745 | 5140 | 5100 | 5160 | 5090 | 46764 |
| 527 | 20231219 | 112200 | 16244674345 | 5110 | 5120 | 5130 | 5050 | 78559 |
| 528 | 20231219 | 112100 | 15844792935 | 5120 | 5250 | 5250 | 5110 | 85819 |
| 529 | 20231219 | 112000 | 15401451635 | 5250 | 5240 | 5300 | 5230 | 36640 |
| 530 | 20231219 | 111900 | 15208355865 | 5250 | 5250 | 5270 | 5220 | 26876 |
| 531 | 20231219 | 111800 | 15067360165 | 5250 | 5170 | 5300 | 5160 | 56121 |
| 532 | 20231219 | 111700 | 14774091645 | 5170 | 5230 | 5260 | 5170 | 60250 |
| 533 | 20231219 | 111600 | 14460468375 | 5230 | 5250 | 5250 | 5180 | 61698 |
| 534 | 20231219 | 111500 | 14139002205 | 5240 | 5320 | 5350 | 5220 | 76677 |
| 535 | 20231219 | 111400 | 13733685645 | 5340 | 5290 | 5340 | 5250 | 88027 |
| 536 | 20231219 | 111300 | 13267931875 | 5290 | 5330 | 5460 | 5270 | 176749 |
| 537 | 20231219 | 111200 | 12319451005 | 5330 | 5410 | 5430 | 5260 | 156237 |
| 538 | 20231219 | 111100 | 11485949585 | 5420 | 5430 | 5430 | 5410 | 52919 |
| 539 | 20231219 | 111000 | 11198787265 | 5360 | 5360 | 5360 | 5360 | 0 |
| 540 | 20231219 | 110900 | 11198787265 | 5360 | 5280 | 5360 | 5260 | 264275 |
| 541 | 20231219 | 110800 | 9792955465 | 5280 | 5210 | 5280 | 5180 | 193263 |
| 542 | 20231219 | 110700 | 8782008815 | 5210 | 5100 | 5240 | 5040 | 238713 |
| 543 | 20231219 | 110600 | 7552854135 | 5110 | 5030 | 5130 | 5020 | 144621 |
| 544 | 20231219 | 110500 | 6818595345 | 5030 | 5020 | 5080 | 5010 | 93374 |
| 545 | 20231219 | 110400 | 6347516395 | 5030 | 5010 | 5030 | 4970 | 75422 |
| 546 | 20231219 | 110300 | 5970530275 | 5020 | 5020 | 5030 | 4990 | 52501 |
| 547 | 20231219 | 110200 | 5707430335 | 5020 | 4965 | 5020 | 4955 | 55083 |
| 548 | 20231219 | 110100 | 5432337950 | 4980 | 5020 | 5070 | 4965 | 102868 |
| 549 | 20231219 | 110000 | 4915445955 | 5020 | 5000 | 5040 | 4950 | 103858 |
| 550 | 20231219 | 105900 | 4397278470 | 5020 | 4985 | 5040 | 4960 | 113948 |
| 551 | 20231219 | 105800 | 3826173925 | 4970 | 4990 | 5020 | 4940 | 173583 |
| 552 | 20231219 | 105700 | 2960833695 | 4995 | 4905 | 5000 | 4895 | 301027 |
| 553 | 20231219 | 105600 | 1470682450 | 4905 | 4880 | 4910 | 4875 | 65203 |
| 554 | 20231219 | 105500 | 1152394365 | 4795 | 4795 | 4795 | 4795 | 0 |
| 555 | 20231219 | 105400 | 1152394365 | 4795 | 4725 | 4795 | 4690 | 90400 |
| 556 | 20231219 | 105300 | 724026410 | 4730 | 4460 | 4755 | 4460 | 94295 |
| 557 | 20231219 | 105200 | 285021255 | 4460 | 4465 | 4465 | 4460 | 975 |
| 558 | 20231219 | 105100 | 280672135 | 4470 | 4475 | 4475 | 4470 | 1099 |
| 559 | 20231219 | 105000 | 275759510 | 4470 | 4455 | 4470 | 4455 | 3248 |
| 560 | 20231219 | 104900 | 261278345 | 4450 | 4445 | 4450 | 4445 | 202 |
| 561 | 20231219 | 104800 | 260379450 | 4445 | 4445 | 4455 | 4445 | 161 |
| 562 | 20231219 | 104700 | 259662970 | 4445 | 4440 | 4445 | 4440 | 200 |
| 563 | 20231219 | 104600 | 258774300 | 4430 | 4430 | 4430 | 4430 | 90 |
| 564 | 20231219 | 104500 | 258375600 | 4430 | 4430 | 4430 | 4430 | 19 |
| 565 | 20231219 | 104400 | 258291430 | 4430 | 4430 | 4430 | 4430 | 2 |
| 566 | 20231219 | 104300 | 258282570 | 4440 | 4440 | 4440 | 4440 | 406 |
| 567 | 20231219 | 104200 | 256479930 | 4440 | 4440 | 4440 | 4440 | 1 |
| 568 | 20231219 | 104100 | 256475490 | 4430 | 4430 | 4430 | 4430 | 0 |
| 569 | 20231219 | 104000 | 256475490 | 4430 | 4430 | 4430 | 4430 | 200 |
| 570 | 20231219 | 103900 | 255589490 | 4430 | 4430 | 4430 | 4430 | 100 |
| 571 | 20231219 | 103800 | 255146490 | 4430 | 4430 | 4430 | 4430 | 547 |
| 572 | 20231219 | 103700 | 252723280 | 4420 | 4430 | 4430 | 4420 | 2 |
| 573 | 20231219 | 103600 | 252714430 | 4425 | 4425 | 4425 | 4425 | 81 |
| 574 | 20231219 | 103500 | 252356005 | 4420 | 4420 | 4420 | 4420 | 0 |
| 575 | 20231219 | 103400 | 252356005 | 4420 | 4430 | 4430 | 4420 | 129 |
| 576 | 20231219 | 103300 | 251785815 | 4420 | 4425 | 4425 | 4420 | 100 |
| 577 | 20231219 | 103200 | 251343810 | 4430 | 4430 | 4430 | 4430 | 22 |
| 578 | 20231219 | 103100 | 251246350 | 4435 | 4435 | 4435 | 4435 | 142 |
| 579 | 20231219 | 103000 | 250616580 | 4435 | 4425 | 4435 | 4420 | 928 |
| 580 | 20231219 | 102900 | 246511675 | 4435 | 4425 | 4435 | 4425 | 500 |
| 581 | 20231219 | 102800 | 244294450 | 4430 | 4430 | 4430 | 4430 | 36 |
| 582 | 20231219 | 102700 | 244134970 | 4435 | 4425 | 4435 | 4425 | 510 |
| 583 | 20231219 | 102600 | 241877120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 584 | 20231219 | 102500 | 241877120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 585 | 20231219 | 102400 | 241877120 | 4400 | 4400 | 4400 | 4400 | 0 |
| 586 | 20231219 | 102300 | 241877120 | 4400 | 4400 | 4400 | 4400 | 202 |
| 587 | 20231219 | 102200 | 240988320 | 4395 | 4395 | 4395 | 4395 | 0 |
| 588 | 20231219 | 102100 | 240988320 | 4395 | 4395 | 4395 | 4395 | 288 |
| 589 | 20231219 | 102000 | 239722560 | 4400 | 4405 | 4405 | 4400 | 1179 |
| 590 | 20231219 | 101900 | 234534910 | 4400 | 4400 | 4405 | 4400 | 258 |
| 591 | 20231219 | 101800 | 233399600 | 4400 | 4405 | 4405 | 4400 | 674 |
| 592 | 20231219 | 101700 | 230432730 | 4405 | 4410 | 4410 | 4405 | 367 |
| 593 | 20231219 | 101600 | 228815775 | 4410 | 4420 | 4420 | 4410 | 524 |
| 594 | 20231219 | 101500 | 226500965 | 4425 | 4425 | 4425 | 4425 | 52 |
| 595 | 20231219 | 101400 | 226270865 | 4425 | 4425 | 4425 | 4425 | 50 |
| 596 | 20231219 | 101300 | 226049615 | 4430 | 4430 | 4430 | 4430 | 22 |
| 597 | 20231219 | 101200 | 225952155 | 4430 | 4430 | 4430 | 4430 | 56 |
| 598 | 20231219 | 101100 | 225704075 | 4435 | 4435 | 4435 | 4435 | 69 |
| 599 | 20231219 | 101000 | 225398060 | 4435 | 4430 | 4435 | 4430 | 230 |
| 600 | 20231219 | 100900 | 224379155 | 4435 | 4430 | 4435 | 4430 | 86 |
| 601 | 20231219 | 100800 | 223998110 | 4435 | 4435 | 4435 | 4430 | 120 |
| 602 | 20231219 | 100700 | 223466285 | 4435 | 4430 | 4435 | 4420 | 210 |
| 603 | 20231219 | 100600 | 222536530 | 4430 | 4435 | 4435 | 4430 | 103 |
| 604 | 20231219 | 100500 | 222080230 | 4435 | 4430 | 4435 | 4430 | 109 |
| 605 | 20231219 | 100400 | 221597195 | 4435 | 4435 | 4435 | 4435 | 0 |
| 606 | 20231219 | 100300 | 221597195 | 4435 | 4435 | 4435 | 4425 | 281 |
| 607 | 20231219 | 100200 | 220351965 | 4440 | 4435 | 4440 | 4435 | 1624 |
| 608 | 20231219 | 100100 | 213149520 | 4435 | 4445 | 4445 | 4435 | 2321 |
| 609 | 20231219 | 100000 | 202848365 | 4440 | 4440 | 4440 | 4440 | 10 |
| 610 | 20231219 | 095900 | 202803965 | 4445 | 4445 | 4445 | 4445 | 806 |
| 611 | 20231219 | 095800 | 199221295 | 4445 | 4460 | 4460 | 4445 | 2181 |
| 612 | 20231219 | 095700 | 189521760 | 4455 | 4445 | 4455 | 4440 | 1582 |
| 613 | 20231219 | 095600 | 182485690 | 4440 | 4435 | 4440 | 4435 | 2091 |
| 614 | 20231219 | 095500 | 173204640 | 4430 | 4430 | 4430 | 4425 | 237 |
| 615 | 20231219 | 095400 | 172154735 | 4400 | 4430 | 4430 | 4400 | 439 |
| 616 | 20231219 | 095300 | 170222140 | 4430 | 4420 | 4430 | 4420 | 238 |
| 617 | 20231219 | 095200 | 169167840 | 4400 | 4400 | 4400 | 4400 | 0 |
| 618 | 20231219 | 095100 | 169167840 | 4400 | 4415 | 4415 | 4400 | 1230 |
| 619 | 20231219 | 095000 | 163744590 | 4395 | 4405 | 4420 | 4395 | 1155 |
| 620 | 20231219 | 094900 | 158662875 | 4405 | 4405 | 4405 | 4405 | 10 |
| 621 | 20231219 | 094800 | 158618825 | 4405 | 4410 | 4410 | 4405 | 50 |
| 622 | 20231219 | 094700 | 158398330 | 4415 | 4415 | 4415 | 4415 | 1572 |
| 623 | 20231219 | 094600 | 151457950 | 4415 | 4420 | 4425 | 4415 | 2393 |
| 624 | 20231219 | 094500 | 140892165 | 4420 | 4420 | 4420 | 4420 | 173 |
| 625 | 20231219 | 094400 | 140127505 | 4420 | 4415 | 4420 | 4415 | 81 |
| 626 | 20231219 | 094300 | 139769740 | 4415 | 4415 | 4415 | 4415 | 112 |
| 627 | 20231219 | 094200 | 139275260 | 4425 | 4425 | 4425 | 4425 | 30 |
| 628 | 20231219 | 094100 | 139142510 | 4415 | 4425 | 4430 | 4415 | 996 |
| 629 | 20231219 | 094000 | 134740420 | 4420 | 4415 | 4420 | 4410 | 4958 |
| 630 | 20231219 | 093900 | 112842360 | 4415 | 4420 | 4420 | 4415 | 1043 |
| 631 | 20231219 | 093800 | 108237505 | 4415 | 4405 | 4420 | 4405 | 704 |
| 632 | 20231219 | 093700 | 105131770 | 4400 | 4390 | 4400 | 4390 | 2690 |
| 633 | 20231219 | 093600 | 93296345 | 4390 | 4375 | 4390 | 4375 | 1415 |
| 634 | 20231219 | 093500 | 87095125 | 4375 | 4375 | 4375 | 4375 | 26 |
| 635 | 20231219 | 093400 | 86981375 | 4375 | 4370 | 4375 | 4370 | 236 |
| 636 | 20231219 | 093300 | 85950050 | 4375 | 4375 | 4375 | 4375 | 100 |
| 637 | 20231219 | 093200 | 85512550 | 4375 | 4375 | 4375 | 4375 | 52 |
| 638 | 20231219 | 093100 | 85285050 | 4380 | 4375 | 4380 | 4375 | 80 |
| 639 | 20231219 | 093000 | 84934670 | 4365 | 4370 | 4370 | 4365 | 413 |
| 640 | 20231219 | 092900 | 83130895 | 4370 | 4370 | 4375 | 4370 | 14 |
| 641 | 20231219 | 092800 | 83069700 | 4375 | 4370 | 4375 | 4370 | 615 |
| 642 | 20231219 | 092700 | 80380075 | 4375 | 4370 | 4375 | 4370 | 263 |
| 643 | 20231219 | 092600 | 79230700 | 4375 | 4375 | 4375 | 4375 | 272 |
| 644 | 20231219 | 092500 | 78040700 | 4375 | 4370 | 4375 | 4370 | 870 |
| 645 | 20231219 | 092400 | 74236580 | 4380 | 4370 | 4380 | 4370 | 1333 |
| 646 | 20231219 | 092300 | 68402220 | 4365 | 4365 | 4370 | 4365 | 849 |
| 647 | 20231219 | 092200 | 64693430 | 4370 | 4360 | 4370 | 4360 | 1709 |
| 648 | 20231219 | 092100 | 57239090 | 4355 | 4355 | 4360 | 4355 | 53 |
| 649 | 20231219 | 092000 | 57008265 | 4360 | 4360 | 4360 | 4360 | 5 |
| 650 | 20231219 | 091900 | 56986465 | 4360 | 4355 | 4360 | 4350 | 24 |
| 651 | 20231219 | 091800 | 56882050 | 4360 | 4360 | 4360 | 4360 | 400 |
| 652 | 20231219 | 091700 | 55138050 | 4360 | 4360 | 4360 | 4360 | 0 |
| 653 | 20231219 | 091600 | 55138050 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 654 | 20231219 | 091500 | 50778050 | 4360 | 4360 | 4360 | 4360 | 1 |
| 655 | 20231219 | 091400 | 50773690 | 4340 | 4350 | 4350 | 4340 | 759 |
| 656 | 20231219 | 091300 | 47478090 | 4360 | 4360 | 4360 | 4340 | 604 |
| 657 | 20231219 | 091200 | 44854650 | 4340 | 4340 | 4340 | 4340 | 1 |
| 658 | 20231219 | 091100 | 44850310 | 4360 | 4360 | 4360 | 4360 | 1 |
| 659 | 20231219 | 091000 | 44845950 | 4340 | 4345 | 4345 | 4340 | 196 |
| 660 | 20231219 | 090900 | 43995305 | 4340 | 4350 | 4360 | 4340 | 2195 |
| 661 | 20231219 | 090800 | 34458605 | 4350 | 4350 | 4350 | 4350 | 1 |
| 662 | 20231219 | 090700 | 34454255 | 4345 | 4360 | 4360 | 4345 | 1262 |
| 663 | 20231219 | 090600 | 28961625 | 4365 | 4370 | 4370 | 4365 | 724 |
| 664 | 20231219 | 090500 | 25798565 | 4380 | 4380 | 4380 | 4380 | 1 |
| 665 | 20231219 | 090400 | 25794185 | 4390 | 4390 | 4390 | 4390 | 69 |
| 666 | 20231219 | 090300 | 25491275 | 4385 | 4355 | 4385 | 4350 | 403 |
| 667 | 20231219 | 090200 | 23737785 | 4350 | 4370 | 4370 | 4340 | 3178 |
| 668 | 20231219 | 090100 | 9901890 | 4365 | 4370 | 4370 | 4365 | 252 |
| 669 | 20231219 | 090000 | 8801340 | 4395 | 4360 | 4395 | 4360 | 2016 |