34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 195400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 3 | 20231219 | 195300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 4 | 20231219 | 195200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 5 | 20231219 | 195100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 6 | 20231219 | 195000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 7 | 20231219 | 194900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 8 | 20231219 | 194800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 9 | 20231219 | 194700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 10 | 20231219 | 194600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 11 | 20231219 | 194500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 12 | 20231219 | 194400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 13 | 20231219 | 194300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 14 | 20231219 | 194200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 15 | 20231219 | 194100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 16 | 20231219 | 194000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 17 | 20231219 | 193900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 18 | 20231219 | 193800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 19 | 20231219 | 193700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 20 | 20231219 | 193600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 21 | 20231219 | 193500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 22 | 20231219 | 193400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 23 | 20231219 | 193300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 24 | 20231219 | 193200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 25 | 20231219 | 193100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 26 | 20231219 | 193000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 27 | 20231219 | 192900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 28 | 20231219 | 192800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 29 | 20231219 | 192700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 30 | 20231219 | 192600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 31 | 20231219 | 192500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 32 | 20231219 | 192400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 33 | 20231219 | 192300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 34 | 20231219 | 192200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 35 | 20231219 | 192100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 36 | 20231219 | 192000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 37 | 20231219 | 191900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 38 | 20231219 | 191800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 39 | 20231219 | 191700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 40 | 20231219 | 191600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 41 | 20231219 | 191500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 42 | 20231219 | 191400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 43 | 20231219 | 191300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 44 | 20231219 | 191200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 45 | 20231219 | 191100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 46 | 20231219 | 191000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 47 | 20231219 | 190900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 48 | 20231219 | 190800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 49 | 20231219 | 190700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 50 | 20231219 | 190600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 51 | 20231219 | 190500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 52 | 20231219 | 190400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 53 | 20231219 | 190300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 54 | 20231219 | 190200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 55 | 20231219 | 190100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 56 | 20231219 | 190000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 57 | 20231219 | 185900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 58 | 20231219 | 185800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 59 | 20231219 | 185700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 60 | 20231219 | 185600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 61 | 20231219 | 185500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 62 | 20231219 | 185400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 63 | 20231219 | 185300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 64 | 20231219 | 185200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 65 | 20231219 | 185100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 66 | 20231219 | 185000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 67 | 20231219 | 184900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 68 | 20231219 | 184800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 69 | 20231219 | 184700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 70 | 20231219 | 184600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 71 | 20231219 | 184500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 72 | 20231219 | 184400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 73 | 20231219 | 184300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 74 | 20231219 | 184200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 75 | 20231219 | 184100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 76 | 20231219 | 184000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 77 | 20231219 | 183900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 78 | 20231219 | 183800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 79 | 20231219 | 183700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 80 | 20231219 | 183600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 81 | 20231219 | 183500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 82 | 20231219 | 183400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 83 | 20231219 | 183300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 84 | 20231219 | 183200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 85 | 20231219 | 183100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 86 | 20231219 | 183000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 87 | 20231219 | 182900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 88 | 20231219 | 182800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 89 | 20231219 | 182700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 90 | 20231219 | 182600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 91 | 20231219 | 182500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 92 | 20231219 | 182400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 93 | 20231219 | 182300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 94 | 20231219 | 182200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 95 | 20231219 | 182100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 96 | 20231219 | 182000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 97 | 20231219 | 181900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 98 | 20231219 | 181800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 99 | 20231219 | 181700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 100 | 20231219 | 181600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 101 | 20231219 | 181500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 102 | 20231219 | 181400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 103 | 20231219 | 181300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 104 | 20231219 | 181200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 105 | 20231219 | 181100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 106 | 20231219 | 181000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 107 | 20231219 | 180900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 108 | 20231219 | 180800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 109 | 20231219 | 180700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 110 | 20231219 | 180600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 111 | 20231219 | 180500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 112 | 20231219 | 180400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 113 | 20231219 | 180300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 114 | 20231219 | 180200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 115 | 20231219 | 180100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 116 | 20231219 | 180000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 117 | 20231219 | 175900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 118 | 20231219 | 175800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 119 | 20231219 | 175700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 120 | 20231219 | 175600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 121 | 20231219 | 175500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 122 | 20231219 | 175400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 123 | 20231219 | 175300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 124 | 20231219 | 175200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 125 | 20231219 | 175100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 126 | 20231219 | 175000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 127 | 20231219 | 174900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 128 | 20231219 | 174800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 129 | 20231219 | 174700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 130 | 20231219 | 174600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 131 | 20231219 | 174500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 132 | 20231219 | 174400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 133 | 20231219 | 174300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 134 | 20231219 | 174200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 135 | 20231219 | 174100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 136 | 20231219 | 174000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 137 | 20231219 | 173900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 138 | 20231219 | 173800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 139 | 20231219 | 173700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 140 | 20231219 | 173600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 141 | 20231219 | 173500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 142 | 20231219 | 173400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 143 | 20231219 | 173300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 144 | 20231219 | 173200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 145 | 20231219 | 173100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 146 | 20231219 | 173000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 147 | 20231219 | 172900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 148 | 20231219 | 172800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 149 | 20231219 | 172700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 150 | 20231219 | 172600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 151 | 20231219 | 172500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 152 | 20231219 | 172400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 153 | 20231219 | 172300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 154 | 20231219 | 172200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 155 | 20231219 | 172100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 156 | 20231219 | 172000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 157 | 20231219 | 171900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 158 | 20231219 | 171800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 159 | 20231219 | 171700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 160 | 20231219 | 171600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 161 | 20231219 | 171500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 162 | 20231219 | 171400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 163 | 20231219 | 171300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 164 | 20231219 | 171200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 165 | 20231219 | 171100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 166 | 20231219 | 171000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 167 | 20231219 | 170900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 168 | 20231219 | 170800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 169 | 20231219 | 170700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 170 | 20231219 | 170600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 171 | 20231219 | 170500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 172 | 20231219 | 170400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 173 | 20231219 | 170300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 174 | 20231219 | 170200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 175 | 20231219 | 170100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 176 | 20231219 | 170000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 177 | 20231219 | 165900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 178 | 20231219 | 165800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 179 | 20231219 | 165700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 180 | 20231219 | 165600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 181 | 20231219 | 165500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 182 | 20231219 | 165400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 183 | 20231219 | 165300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 184 | 20231219 | 165200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 185 | 20231219 | 165100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 186 | 20231219 | 165000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 187 | 20231219 | 164900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 188 | 20231219 | 164800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 189 | 20231219 | 164700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 190 | 20231219 | 164600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 191 | 20231219 | 164500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 192 | 20231219 | 164400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 193 | 20231219 | 164300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 194 | 20231219 | 164200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 195 | 20231219 | 164100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 196 | 20231219 | 164000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 197 | 20231219 | 163900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 198 | 20231219 | 163800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 199 | 20231219 | 163700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 200 | 20231219 | 163600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 201 | 20231219 | 163500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 202 | 20231219 | 163400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 203 | 20231219 | 163300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 204 | 20231219 | 163200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 205 | 20231219 | 163100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 206 | 20231219 | 163000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 207 | 20231219 | 162900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 208 | 20231219 | 162800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 209 | 20231219 | 162700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 210 | 20231219 | 162600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 211 | 20231219 | 162500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 212 | 20231219 | 162400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 213 | 20231219 | 162300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 214 | 20231219 | 162200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 215 | 20231219 | 162100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 216 | 20231219 | 162000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 217 | 20231219 | 161900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 218 | 20231219 | 161800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 219 | 20231219 | 161700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 220 | 20231219 | 161600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 221 | 20231219 | 161500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 222 | 20231219 | 161400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 223 | 20231219 | 161300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 224 | 20231219 | 161200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 225 | 20231219 | 161100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 226 | 20231219 | 161000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 227 | 20231219 | 160900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 228 | 20231219 | 160800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 229 | 20231219 | 160700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 230 | 20231219 | 160600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 231 | 20231219 | 160500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 232 | 20231219 | 160400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 233 | 20231219 | 160300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 234 | 20231219 | 160200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 235 | 20231219 | 160100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 236 | 20231219 | 160000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 237 | 20231219 | 155900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 238 | 20231219 | 155800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 239 | 20231219 | 155700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 240 | 20231219 | 155600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 241 | 20231219 | 155500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 242 | 20231219 | 155400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 243 | 20231219 | 155300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 244 | 20231219 | 155200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 245 | 20231219 | 155100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 246 | 20231219 | 155000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 247 | 20231219 | 154900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 248 | 20231219 | 154800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 249 | 20231219 | 154700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 250 | 20231219 | 154600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 251 | 20231219 | 154500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 252 | 20231219 | 154400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 253 | 20231219 | 154300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 254 | 20231219 | 154200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 255 | 20231219 | 154100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 256 | 20231219 | 154000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 257 | 20231219 | 153900 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 258 | 20231219 | 153800 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 259 | 20231219 | 153700 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 260 | 20231219 | 153600 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 261 | 20231219 | 153500 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 262 | 20231219 | 153400 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 263 | 20231219 | 153300 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 264 | 20231219 | 153200 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 265 | 20231219 | 153100 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 0 |
| 266 | 20231219 | 153000 | 1451995690 | 12690 | 12690 | 12690 | 12690 | 2055 |
| 267 | 20231219 | 152900 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 268 | 20231219 | 152800 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 269 | 20231219 | 152700 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 270 | 20231219 | 152600 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 271 | 20231219 | 152500 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 272 | 20231219 | 152400 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 273 | 20231219 | 152300 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 274 | 20231219 | 152200 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 275 | 20231219 | 152100 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 276 | 20231219 | 152000 | 1425917740 | 12660 | 12660 | 12660 | 12660 | 0 |
| 277 | 20231219 | 151900 | 1425917740 | 12660 | 12650 | 12670 | 12650 | 128 |
| 278 | 20231219 | 151800 | 1424297370 | 12650 | 12650 | 12650 | 12640 | 127 |
| 279 | 20231219 | 151700 | 1422691750 | 12650 | 12650 | 12650 | 12650 | 553 |
| 280 | 20231219 | 151600 | 1415696300 | 12660 | 12660 | 12660 | 12660 | 201 |
| 281 | 20231219 | 151500 | 1413151640 | 12660 | 12660 | 12660 | 12660 | 1 |
| 282 | 20231219 | 151400 | 1413138980 | 12650 | 12650 | 12650 | 12650 | 174 |
| 283 | 20231219 | 151300 | 1410937880 | 12650 | 12650 | 12650 | 12650 | 51 |
| 284 | 20231219 | 151200 | 1410292730 | 12650 | 12660 | 12660 | 12650 | 50 |
| 285 | 20231219 | 151100 | 1409660170 | 12670 | 12670 | 12680 | 12670 | 52 |
| 286 | 20231219 | 151000 | 1409001320 | 12680 | 12680 | 12680 | 12670 | 279 |
| 287 | 20231219 | 150900 | 1405463650 | 12680 | 12680 | 12680 | 12680 | 222 |
| 288 | 20231219 | 150800 | 1402648690 | 12690 | 12680 | 12690 | 12680 | 41 |
| 289 | 20231219 | 150700 | 1402128760 | 12670 | 12670 | 12670 | 12670 | 76 |
| 290 | 20231219 | 150600 | 1401165840 | 12670 | 12640 | 12670 | 12640 | 562 |
| 291 | 20231219 | 150500 | 1394054410 | 12640 | 12650 | 12650 | 12640 | 584 |
| 292 | 20231219 | 150400 | 1386669650 | 12660 | 12670 | 12670 | 12660 | 142 |
| 293 | 20231219 | 150300 | 1384870790 | 12670 | 12670 | 12670 | 12670 | 57 |
| 294 | 20231219 | 150200 | 1384148600 | 12670 | 12680 | 12680 | 12670 | 426 |
| 295 | 20231219 | 150100 | 1378749200 | 12680 | 12680 | 12680 | 12680 | 236 |
| 296 | 20231219 | 150000 | 1375756720 | 12680 | 12680 | 12690 | 12680 | 188 |
| 297 | 20231219 | 145900 | 1373372790 | 12670 | 12680 | 12680 | 12670 | 315 |
| 298 | 20231219 | 145800 | 1369378600 | 12680 | 12690 | 12690 | 12680 | 125 |
| 299 | 20231219 | 145700 | 1367793400 | 12680 | 12680 | 12690 | 12680 | 1223 |
| 300 | 20231219 | 145600 | 1352283380 | 12680 | 12680 | 12680 | 12680 | 340 |
| 301 | 20231219 | 145500 | 1347972180 | 12680 | 12670 | 12680 | 12670 | 106 |
| 302 | 20231219 | 145400 | 1346628660 | 12660 | 12660 | 12660 | 12660 | 100 |
| 303 | 20231219 | 145300 | 1345362660 | 12690 | 12700 | 12700 | 12690 | 72 |
| 304 | 20231219 | 145200 | 1344448970 | 12700 | 12680 | 12700 | 12680 | 486 |
| 305 | 20231219 | 145100 | 1338281160 | 12680 | 12690 | 12690 | 12680 | 189 |
| 306 | 20231219 | 145000 | 1335884630 | 12690 | 12690 | 12690 | 12690 | 1 |
| 307 | 20231219 | 144900 | 1335871940 | 12680 | 12680 | 12680 | 12680 | 679 |
| 308 | 20231219 | 144800 | 1327262220 | 12670 | 12670 | 12670 | 12670 | 84 |
| 309 | 20231219 | 144700 | 1326197940 | 12680 | 12650 | 12680 | 12650 | 337 |
| 310 | 20231219 | 144600 | 1321927950 | 12650 | 12650 | 12650 | 12650 | 0 |
| 311 | 20231219 | 144500 | 1321927950 | 12650 | 12650 | 12650 | 12650 | 456 |
| 312 | 20231219 | 144400 | 1316159550 | 12650 | 12640 | 12650 | 12640 | 125 |
| 313 | 20231219 | 144300 | 1314578570 | 12640 | 12640 | 12640 | 12640 | 109 |
| 314 | 20231219 | 144200 | 1313200810 | 12610 | 12610 | 12630 | 12610 | 124 |
| 315 | 20231219 | 144100 | 1311635490 | 12630 | 12630 | 12630 | 12630 | 62 |
| 316 | 20231219 | 144000 | 1310852430 | 12640 | 12640 | 12640 | 12640 | 211 |
| 317 | 20231219 | 143900 | 1308185390 | 12640 | 12610 | 12640 | 12610 | 140 |
| 318 | 20231219 | 143800 | 1306417470 | 12610 | 12610 | 12610 | 12610 | 67 |
| 319 | 20231219 | 143700 | 1305572600 | 12610 | 12610 | 12610 | 12610 | 0 |
| 320 | 20231219 | 143600 | 1305572600 | 12610 | 12600 | 12610 | 12600 | 83 |
| 321 | 20231219 | 143500 | 1304526790 | 12590 | 12580 | 12590 | 12580 | 145 |
| 322 | 20231219 | 143400 | 1302702050 | 12580 | 12580 | 12590 | 12580 | 141 |
| 323 | 20231219 | 143300 | 1300928230 | 12570 | 12570 | 12570 | 12570 | 113 |
| 324 | 20231219 | 143200 | 1299507820 | 12570 | 12570 | 12570 | 12560 | 132 |
| 325 | 20231219 | 143100 | 1297848770 | 12570 | 12590 | 12590 | 12570 | 1328 |
| 326 | 20231219 | 143000 | 1281148940 | 12590 | 12590 | 12590 | 12590 | 57 |
| 327 | 20231219 | 142900 | 1280431310 | 12600 | 12600 | 12600 | 12600 | 35 |
| 328 | 20231219 | 142800 | 1279990310 | 12600 | 12590 | 12600 | 12590 | 3 |
| 329 | 20231219 | 142700 | 1279952530 | 12600 | 12590 | 12600 | 12590 | 4 |
| 330 | 20231219 | 142600 | 1279902140 | 12600 | 12610 | 12610 | 12600 | 607 |
| 331 | 20231219 | 142500 | 1272253930 | 12600 | 12600 | 12600 | 12600 | 143 |
| 332 | 20231219 | 142400 | 1270452130 | 12600 | 12610 | 12610 | 12600 | 678 |
| 333 | 20231219 | 142300 | 1261908820 | 12610 | 12610 | 12610 | 12610 | 385 |
| 334 | 20231219 | 142200 | 1257053970 | 12620 | 12620 | 12630 | 12620 | 338 |
| 335 | 20231219 | 142100 | 1252787400 | 12630 | 12640 | 12640 | 12630 | 616 |
| 336 | 20231219 | 142000 | 1245007010 | 12640 | 12640 | 12640 | 12640 | 12 |
| 337 | 20231219 | 141900 | 1244855330 | 12650 | 12650 | 12650 | 12650 | 59 |
| 338 | 20231219 | 141800 | 1244108980 | 12660 | 12660 | 12660 | 12650 | 267 |
| 339 | 20231219 | 141700 | 1240730290 | 12650 | 12650 | 12650 | 12650 | 179 |
| 340 | 20231219 | 141600 | 1238465940 | 12650 | 12650 | 12650 | 12650 | 0 |
| 341 | 20231219 | 141500 | 1238465940 | 12650 | 12650 | 12650 | 12650 | 0 |
| 342 | 20231219 | 141400 | 1238465940 | 12650 | 12630 | 12650 | 12630 | 69 |
| 343 | 20231219 | 141300 | 1237594350 | 12630 | 12630 | 12630 | 12630 | 39 |
| 344 | 20231219 | 141200 | 1237101780 | 12630 | 12620 | 12630 | 12620 | 441 |
| 345 | 20231219 | 141100 | 1231532750 | 12630 | 12630 | 12630 | 12630 | 8 |
| 346 | 20231219 | 141000 | 1231431710 | 12630 | 12620 | 12630 | 12620 | 68 |
| 347 | 20231219 | 140900 | 1230573520 | 12620 | 12630 | 12630 | 12620 | 73 |
| 348 | 20231219 | 140800 | 1229652250 | 12620 | 12620 | 12620 | 12620 | 102 |
| 349 | 20231219 | 140700 | 1228365010 | 12620 | 12630 | 12630 | 12620 | 321 |
| 350 | 20231219 | 140600 | 1224310890 | 12630 | 12630 | 12630 | 12630 | 32 |
| 351 | 20231219 | 140500 | 1223906730 | 12630 | 12630 | 12630 | 12630 | 164 |
| 352 | 20231219 | 140400 | 1221835410 | 12630 | 12630 | 12630 | 12630 | 12 |
| 353 | 20231219 | 140300 | 1221683850 | 12630 | 12630 | 12630 | 12630 | 227 |
| 354 | 20231219 | 140200 | 1218816840 | 12630 | 12630 | 12630 | 12630 | 0 |
| 355 | 20231219 | 140100 | 1218816840 | 12630 | 12650 | 12650 | 12630 | 475 |
| 356 | 20231219 | 140000 | 1212809530 | 12650 | 12650 | 12650 | 12650 | 177 |
| 357 | 20231219 | 135900 | 1210570480 | 12650 | 12650 | 12650 | 12650 | 20 |
| 358 | 20231219 | 135800 | 1210317480 | 12660 | 12660 | 12660 | 12660 | 0 |
| 359 | 20231219 | 135700 | 1210317480 | 12660 | 12660 | 12660 | 12660 | 92 |
| 360 | 20231219 | 135600 | 1209152760 | 12660 | 12670 | 12670 | 12660 | 776 |
| 361 | 20231219 | 135500 | 1199321170 | 12680 | 12680 | 12680 | 12680 | 1 |
| 362 | 20231219 | 135400 | 1199308490 | 12680 | 12680 | 12690 | 12680 | 260 |
| 363 | 20231219 | 135300 | 1196011670 | 12690 | 12690 | 12690 | 12690 | 0 |
| 364 | 20231219 | 135200 | 1196011670 | 12690 | 12690 | 12690 | 12690 | 280 |
| 365 | 20231219 | 135100 | 1192458470 | 12690 | 12700 | 12700 | 12690 | 21 |
| 366 | 20231219 | 135000 | 1192191970 | 12700 | 12700 | 12700 | 12700 | 0 |
| 367 | 20231219 | 134900 | 1192191970 | 12700 | 12700 | 12700 | 12700 | 17 |
| 368 | 20231219 | 134800 | 1191976070 | 12700 | 12700 | 12700 | 12700 | 113 |
| 369 | 20231219 | 134700 | 1190540970 | 12700 | 12700 | 12700 | 12700 | 0 |
| 370 | 20231219 | 134600 | 1190540970 | 12700 | 12700 | 12700 | 12700 | 10 |
| 371 | 20231219 | 134500 | 1190413970 | 12700 | 12700 | 12700 | 12700 | 107 |
| 372 | 20231219 | 134400 | 1189055070 | 12700 | 12700 | 12700 | 12700 | 31 |
| 373 | 20231219 | 134300 | 1188661370 | 12710 | 12710 | 12710 | 12710 | 810 |
| 374 | 20231219 | 134200 | 1178366270 | 12710 | 12710 | 12710 | 12710 | 6 |
| 375 | 20231219 | 134100 | 1178290010 | 12710 | 12700 | 12710 | 12700 | 11 |
| 376 | 20231219 | 134000 | 1178150300 | 12710 | 12700 | 12710 | 12700 | 270 |
| 377 | 20231219 | 133900 | 1174719120 | 12690 | 12680 | 12690 | 12680 | 44 |
| 378 | 20231219 | 133800 | 1174161170 | 12670 | 12690 | 12690 | 12670 | 200 |
| 379 | 20231219 | 133700 | 1171626300 | 12690 | 12700 | 12700 | 12690 | 128 |
| 380 | 20231219 | 133600 | 1170000820 | 12700 | 12710 | 12710 | 12700 | 102 |
| 381 | 20231219 | 133500 | 1168704520 | 12700 | 12700 | 12700 | 12700 | 1 |
| 382 | 20231219 | 133400 | 1168691820 | 12710 | 12710 | 12710 | 12710 | 105 |
| 383 | 20231219 | 133300 | 1167357270 | 12710 | 12710 | 12710 | 12710 | 107 |
| 384 | 20231219 | 133200 | 1165997300 | 12710 | 12710 | 12710 | 12710 | 3 |
| 385 | 20231219 | 133100 | 1165959170 | 12700 | 12710 | 12710 | 12700 | 102 |
| 386 | 20231219 | 133000 | 1164663540 | 12700 | 12700 | 12700 | 12700 | 0 |
| 387 | 20231219 | 132900 | 1164663540 | 12700 | 12700 | 12710 | 12680 | 280 |
| 388 | 20231219 | 132800 | 1161111630 | 12710 | 12720 | 12720 | 12710 | 617 |
| 389 | 20231219 | 132700 | 1153264240 | 12730 | 12740 | 12750 | 12730 | 1214 |
| 390 | 20231219 | 132600 | 1137800100 | 12750 | 12750 | 12750 | 12750 | 79 |
| 391 | 20231219 | 132500 | 1136792850 | 12750 | 12750 | 12750 | 12750 | 33 |
| 392 | 20231219 | 132400 | 1136372100 | 12760 | 12750 | 12760 | 12750 | 147 |
| 393 | 20231219 | 132300 | 1134496850 | 12750 | 12750 | 12750 | 12750 | 130 |
| 394 | 20231219 | 132200 | 1132839350 | 12750 | 12750 | 12750 | 12750 | 228 |
| 395 | 20231219 | 132100 | 1129932350 | 12750 | 12740 | 12750 | 12740 | 159 |
| 396 | 20231219 | 132000 | 1127905620 | 12750 | 12750 | 12750 | 12750 | 136 |
| 397 | 20231219 | 131900 | 1126171620 | 12750 | 12750 | 12750 | 12750 | 122 |
| 398 | 20231219 | 131800 | 1124616120 | 12750 | 12750 | 12750 | 12750 | 0 |
| 399 | 20231219 | 131700 | 1124616120 | 12750 | 12750 | 12750 | 12750 | 22 |
| 400 | 20231219 | 131600 | 1124335620 | 12750 | 12750 | 12750 | 12750 | 22 |
| 401 | 20231219 | 131500 | 1124055120 | 12760 | 12760 | 12760 | 12760 | 5 |
| 402 | 20231219 | 131400 | 1123991320 | 12760 | 12770 | 12770 | 12760 | 573 |
| 403 | 20231219 | 131300 | 1116676640 | 12780 | 12780 | 12780 | 12780 | 0 |
| 404 | 20231219 | 131200 | 1116676640 | 12780 | 12780 | 12780 | 12780 | 0 |
| 405 | 20231219 | 131100 | 1116676640 | 12780 | 12780 | 12780 | 12780 | 50 |
| 406 | 20231219 | 131000 | 1116037640 | 12780 | 12780 | 12780 | 12780 | 92 |
| 407 | 20231219 | 130900 | 1114861880 | 12780 | 12780 | 12780 | 12780 | 50 |
| 408 | 20231219 | 130800 | 1114222880 | 12780 | 12780 | 12780 | 12780 | 5 |
| 409 | 20231219 | 130700 | 1114158980 | 12780 | 12780 | 12780 | 12780 | 0 |
| 410 | 20231219 | 130600 | 1114158980 | 12780 | 12760 | 12780 | 12760 | 60 |
| 411 | 20231219 | 130500 | 1113392600 | 12750 | 12750 | 12750 | 12750 | 2 |
| 412 | 20231219 | 130400 | 1113367100 | 12760 | 12760 | 12760 | 12760 | 30 |
| 413 | 20231219 | 130300 | 1112984300 | 12760 | 12750 | 12760 | 12750 | 11 |
| 414 | 20231219 | 130200 | 1112844040 | 12760 | 12760 | 12760 | 12760 | 12 |
| 415 | 20231219 | 130100 | 1112690920 | 12760 | 12760 | 12760 | 12760 | 0 |
| 416 | 20231219 | 130000 | 1112690920 | 12760 | 12770 | 12770 | 12760 | 7 |
| 417 | 20231219 | 125900 | 1112601590 | 12760 | 12760 | 12760 | 12750 | 41 |
| 418 | 20231219 | 125800 | 1112078730 | 12760 | 12750 | 12760 | 12750 | 55 |
| 419 | 20231219 | 125700 | 1111377470 | 12740 | 12750 | 12750 | 12740 | 269 |
| 420 | 20231219 | 125600 | 1107949740 | 12750 | 12750 | 12750 | 12750 | 180 |
| 421 | 20231219 | 125500 | 1105654740 | 12740 | 12740 | 12740 | 12740 | 0 |
| 422 | 20231219 | 125400 | 1105654740 | 12740 | 12760 | 12780 | 12740 | 363 |
| 423 | 20231219 | 125300 | 1101026580 | 12760 | 12760 | 12760 | 12760 | 5 |
| 424 | 20231219 | 125200 | 1100962780 | 12770 | 12770 | 12770 | 12770 | 0 |
| 425 | 20231219 | 125100 | 1100962780 | 12770 | 12780 | 12780 | 12770 | 65 |
| 426 | 20231219 | 125000 | 1100132180 | 12780 | 12780 | 12780 | 12780 | 331 |
| 427 | 20231219 | 124900 | 1095902000 | 12780 | 12790 | 12790 | 12780 | 177 |
| 428 | 20231219 | 124800 | 1093639840 | 12790 | 12780 | 12790 | 12780 | 112 |
| 429 | 20231219 | 124700 | 1092208360 | 12790 | 12790 | 12790 | 12780 | 365 |
| 430 | 20231219 | 124600 | 1087542410 | 12800 | 12790 | 12800 | 12790 | 352 |
| 431 | 20231219 | 124500 | 1083040010 | 12800 | 12770 | 12800 | 12770 | 309 |
| 432 | 20231219 | 124400 | 1079086610 | 12790 | 12760 | 12790 | 12750 | 352 |
| 433 | 20231219 | 124300 | 1074595250 | 12750 | 12750 | 12750 | 12750 | 0 |
| 434 | 20231219 | 124200 | 1074595250 | 12750 | 12750 | 12750 | 12750 | 51 |
| 435 | 20231219 | 124100 | 1073945000 | 12750 | 12760 | 12760 | 12750 | 430 |
| 436 | 20231219 | 124000 | 1068462490 | 12750 | 12740 | 12750 | 12740 | 551 |
| 437 | 20231219 | 123900 | 1061437660 | 12730 | 12740 | 12740 | 12730 | 14 |
| 438 | 20231219 | 123800 | 1061259400 | 12740 | 12740 | 12740 | 12740 | 2 |
| 439 | 20231219 | 123700 | 1061233920 | 12740 | 12750 | 12750 | 12740 | 27 |
| 440 | 20231219 | 123600 | 1060889930 | 12720 | 12740 | 12760 | 12720 | 1304 |
| 441 | 20231219 | 123500 | 1044271520 | 12730 | 12730 | 12730 | 12730 | 480 |
| 442 | 20231219 | 123400 | 1038161120 | 12740 | 12730 | 12740 | 12730 | 100 |
| 443 | 20231219 | 123300 | 1036888110 | 12720 | 12720 | 12720 | 12720 | 6 |
| 444 | 20231219 | 123200 | 1036811790 | 12730 | 12720 | 12730 | 12720 | 124 |
| 445 | 20231219 | 123100 | 1035233910 | 12720 | 12710 | 12720 | 12700 | 511 |
| 446 | 20231219 | 123000 | 1028742110 | 12730 | 12730 | 12730 | 12730 | 0 |
| 447 | 20231219 | 122900 | 1028742110 | 12730 | 12730 | 12730 | 12730 | 0 |
| 448 | 20231219 | 122800 | 1028742110 | 12730 | 12730 | 12730 | 12700 | 1274 |
| 449 | 20231219 | 122700 | 1012556220 | 12700 | 12710 | 12730 | 12700 | 770 |
| 450 | 20231219 | 122600 | 1002774500 | 12710 | 12760 | 12760 | 12710 | 2213 |
| 451 | 20231219 | 122500 | 974595430 | 12760 | 12790 | 12790 | 12750 | 354 |
| 452 | 20231219 | 122400 | 970078640 | 12770 | 12780 | 12790 | 12770 | 136 |
| 453 | 20231219 | 122300 | 968341390 | 12790 | 12750 | 12790 | 12750 | 312 |
| 454 | 20231219 | 122200 | 964359960 | 12750 | 12810 | 12810 | 12750 | 434 |
| 455 | 20231219 | 122100 | 958805310 | 12810 | 12840 | 12840 | 12810 | 535 |
| 456 | 20231219 | 122000 | 951941750 | 12850 | 12860 | 12860 | 12850 | 561 |
| 457 | 20231219 | 121900 | 944731330 | 12870 | 12830 | 12870 | 12820 | 643 |
| 458 | 20231219 | 121800 | 936473170 | 12830 | 12830 | 12830 | 12830 | 55 |
| 459 | 20231219 | 121700 | 935767520 | 12830 | 12810 | 12830 | 12810 | 1304 |
| 460 | 20231219 | 121600 | 919040700 | 12820 | 12820 | 12820 | 12810 | 61 |
| 461 | 20231219 | 121500 | 918259050 | 12820 | 12810 | 12820 | 12810 | 1139 |
| 462 | 20231219 | 121400 | 903664350 | 12800 | 12800 | 12810 | 12790 | 796 |
| 463 | 20231219 | 121300 | 893474990 | 12800 | 12800 | 12800 | 12790 | 369 |
| 464 | 20231219 | 121200 | 888754390 | 12800 | 12800 | 12800 | 12800 | 86 |
| 465 | 20231219 | 121100 | 887653590 | 12800 | 12810 | 12810 | 12800 | 207 |
| 466 | 20231219 | 121000 | 885002990 | 12800 | 12790 | 12810 | 12790 | 949 |
| 467 | 20231219 | 120900 | 872855650 | 12790 | 12770 | 12800 | 12760 | 2466 |
| 468 | 20231219 | 120800 | 841337850 | 12770 | 12740 | 12770 | 12740 | 1332 |
| 469 | 20231219 | 120700 | 824337890 | 12730 | 12730 | 12730 | 12730 | 178 |
| 470 | 20231219 | 120600 | 822071950 | 12730 | 12720 | 12730 | 12720 | 61 |
| 471 | 20231219 | 120500 | 821295480 | 12720 | 12720 | 12720 | 12720 | 0 |
| 472 | 20231219 | 120400 | 821295480 | 12720 | 12720 | 12730 | 12720 | 53 |
| 473 | 20231219 | 120300 | 820621160 | 12720 | 12720 | 12720 | 12720 | 50 |
| 474 | 20231219 | 120200 | 819985160 | 12720 | 12720 | 12720 | 12720 | 44 |
| 475 | 20231219 | 120100 | 819425480 | 12740 | 12710 | 12740 | 12710 | 78 |
| 476 | 20231219 | 120000 | 818433030 | 12700 | 12710 | 12710 | 12690 | 171 |
| 477 | 20231219 | 115900 | 816261200 | 12730 | 12730 | 12730 | 12730 | 206 |
| 478 | 20231219 | 115800 | 813638820 | 12730 | 12730 | 12730 | 12730 | 213 |
| 479 | 20231219 | 115700 | 810927330 | 12730 | 12730 | 12730 | 12730 | 0 |
| 480 | 20231219 | 115600 | 810927330 | 12730 | 12720 | 12760 | 12720 | 873 |
| 481 | 20231219 | 115500 | 799806220 | 12720 | 12720 | 12720 | 12720 | 100 |
| 482 | 20231219 | 115400 | 798534220 | 12720 | 12720 | 12720 | 12720 | 31 |
| 483 | 20231219 | 115300 | 798139900 | 12720 | 12730 | 12730 | 12710 | 147 |
| 484 | 20231219 | 115200 | 796270040 | 12730 | 12700 | 12730 | 12700 | 1061 |
| 485 | 20231219 | 115100 | 782776480 | 12700 | 12690 | 12700 | 12690 | 878 |
| 486 | 20231219 | 115000 | 771625970 | 12690 | 12690 | 12690 | 12690 | 83 |
| 487 | 20231219 | 114900 | 770572700 | 12690 | 12690 | 12690 | 12690 | 13 |
| 488 | 20231219 | 114800 | 770407730 | 12680 | 12680 | 12680 | 12660 | 1090 |
| 489 | 20231219 | 114700 | 756604570 | 12680 | 12680 | 12680 | 12680 | 0 |
| 490 | 20231219 | 114600 | 756604570 | 12680 | 12680 | 12680 | 12680 | 13 |
| 491 | 20231219 | 114500 | 756439730 | 12690 | 12690 | 12690 | 12690 | 742 |
| 492 | 20231219 | 114400 | 747023750 | 12700 | 12700 | 12700 | 12700 | 0 |
| 493 | 20231219 | 114300 | 747023750 | 12700 | 12700 | 12700 | 12700 | 186 |
| 494 | 20231219 | 114200 | 744661550 | 12700 | 12700 | 12700 | 12700 | 1 |
| 495 | 20231219 | 114100 | 744648850 | 12690 | 12690 | 12690 | 12690 | 164 |
| 496 | 20231219 | 114000 | 742567690 | 12690 | 12700 | 12710 | 12690 | 851 |
| 497 | 20231219 | 113900 | 731752010 | 12700 | 12690 | 12700 | 12690 | 580 |
| 498 | 20231219 | 113800 | 724387840 | 12690 | 12670 | 12690 | 12670 | 555 |
| 499 | 20231219 | 113700 | 717349870 | 12660 | 12660 | 12670 | 12660 | 122 |
| 500 | 20231219 | 113600 | 715804660 | 12670 | 12680 | 12680 | 12660 | 175 |
| 501 | 20231219 | 113500 | 713587380 | 12670 | 12630 | 12670 | 12630 | 2324 |
| 502 | 20231219 | 113400 | 684197130 | 12620 | 12620 | 12620 | 12620 | 0 |
| 503 | 20231219 | 113300 | 684197130 | 12620 | 12600 | 12620 | 12600 | 398 |
| 504 | 20231219 | 113200 | 679174570 | 12600 | 12610 | 12620 | 12600 | 142 |
| 505 | 20231219 | 113100 | 677385250 | 12610 | 12610 | 12610 | 12610 | 17 |
| 506 | 20231219 | 113000 | 677170880 | 12620 | 12620 | 12620 | 12620 | 1 |
| 507 | 20231219 | 112900 | 677158260 | 12620 | 12620 | 12630 | 12620 | 350 |
| 508 | 20231219 | 112800 | 672740760 | 12620 | 12600 | 12620 | 12600 | 449 |
| 509 | 20231219 | 112700 | 667077630 | 12600 | 12600 | 12600 | 12600 | 68 |
| 510 | 20231219 | 112600 | 666220830 | 12590 | 12580 | 12590 | 12580 | 144 |
| 511 | 20231219 | 112500 | 664407900 | 12580 | 12580 | 12580 | 12580 | 0 |
| 512 | 20231219 | 112400 | 664407900 | 12580 | 12580 | 12580 | 12580 | 139 |
| 513 | 20231219 | 112300 | 662659280 | 12590 | 12590 | 12590 | 12590 | 5 |
| 514 | 20231219 | 112200 | 662596330 | 12580 | 12580 | 12580 | 12580 | 3 |
| 515 | 20231219 | 112100 | 662558590 | 12600 | 12600 | 12600 | 12600 | 0 |
| 516 | 20231219 | 112000 | 662558590 | 12600 | 12600 | 12600 | 12600 | 1 |
| 517 | 20231219 | 111900 | 662545990 | 12580 | 12580 | 12580 | 12580 | 30 |
| 518 | 20231219 | 111800 | 662168590 | 12600 | 12600 | 12600 | 12600 | 35 |
| 519 | 20231219 | 111700 | 661727590 | 12600 | 12590 | 12600 | 12590 | 95 |
| 520 | 20231219 | 111600 | 660531070 | 12590 | 12590 | 12590 | 12590 | 20 |
| 521 | 20231219 | 111500 | 660279270 | 12580 | 12600 | 12600 | 12580 | 84 |
| 522 | 20231219 | 111400 | 659222010 | 12610 | 12610 | 12610 | 12610 | 10 |
| 523 | 20231219 | 111300 | 659095910 | 12610 | 12590 | 12610 | 12590 | 650 |
| 524 | 20231219 | 111200 | 650910590 | 12590 | 12570 | 12590 | 12570 | 171 |
| 525 | 20231219 | 111100 | 648760280 | 12590 | 12560 | 12600 | 12560 | 305 |
| 526 | 20231219 | 111000 | 644920440 | 12560 | 12570 | 12570 | 12560 | 380 |
| 527 | 20231219 | 110900 | 640145790 | 12580 | 12600 | 12600 | 12580 | 316 |
| 528 | 20231219 | 110800 | 636167570 | 12600 | 12590 | 12600 | 12590 | 10 |
| 529 | 20231219 | 110700 | 636041580 | 12590 | 12590 | 12590 | 12590 | 33 |
| 530 | 20231219 | 110600 | 635626110 | 12590 | 12590 | 12590 | 12590 | 44 |
| 531 | 20231219 | 110500 | 635072150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 532 | 20231219 | 110400 | 635072150 | 12610 | 12610 | 12610 | 12610 | 0 |
| 533 | 20231219 | 110300 | 635072150 | 12610 | 12590 | 12610 | 12580 | 1311 |
| 534 | 20231219 | 110200 | 618559420 | 12590 | 12570 | 12590 | 12570 | 391 |
| 535 | 20231219 | 110100 | 613641480 | 12570 | 12580 | 12580 | 12570 | 3 |
| 536 | 20231219 | 110000 | 613603760 | 12570 | 12570 | 12570 | 12570 | 9 |
| 537 | 20231219 | 105900 | 613490630 | 12570 | 12580 | 12580 | 12570 | 34 |
| 538 | 20231219 | 105800 | 613063240 | 12590 | 12580 | 12590 | 12560 | 607 |
| 539 | 20231219 | 105700 | 605428720 | 12570 | 12550 | 12570 | 12550 | 1253 |
| 540 | 20231219 | 105600 | 589693310 | 12550 | 12530 | 12550 | 12520 | 1742 |
| 541 | 20231219 | 105500 | 567882910 | 12520 | 12520 | 12530 | 12520 | 11 |
| 542 | 20231219 | 105400 | 567745180 | 12520 | 12520 | 12520 | 12520 | 0 |
| 543 | 20231219 | 105300 | 567745180 | 12520 | 12520 | 12520 | 12520 | 0 |
| 544 | 20231219 | 105200 | 567745180 | 12520 | 12520 | 12520 | 12520 | 0 |
| 545 | 20231219 | 105100 | 567745180 | 12520 | 12540 | 12540 | 12520 | 142 |
| 546 | 20231219 | 105000 | 565965900 | 12530 | 12530 | 12540 | 12530 | 178 |
| 547 | 20231219 | 104900 | 563734510 | 12530 | 12530 | 12540 | 12530 | 47 |
| 548 | 20231219 | 104800 | 563145590 | 12530 | 12540 | 12540 | 12530 | 11 |
| 549 | 20231219 | 104700 | 563007740 | 12550 | 12540 | 12550 | 12540 | 109 |
| 550 | 20231219 | 104600 | 561640270 | 12540 | 12540 | 12540 | 12530 | 11 |
| 551 | 20231219 | 104500 | 561502420 | 12540 | 12540 | 12540 | 12540 | 56 |
| 552 | 20231219 | 104400 | 560800180 | 12550 | 12540 | 12550 | 12540 | 43 |
| 553 | 20231219 | 104300 | 560260950 | 12540 | 12540 | 12550 | 12540 | 109 |
| 554 | 20231219 | 104200 | 558893710 | 12530 | 12540 | 12540 | 12530 | 14 |
| 555 | 20231219 | 104100 | 558718160 | 12540 | 12540 | 12540 | 12540 | 100 |
| 556 | 20231219 | 104000 | 557464160 | 12540 | 12540 | 12540 | 12540 | 0 |
| 557 | 20231219 | 103900 | 557464160 | 12540 | 12540 | 12540 | 12540 | 0 |
| 558 | 20231219 | 103800 | 557464160 | 12540 | 12540 | 12540 | 12540 | 21 |
| 559 | 20231219 | 103700 | 557200820 | 12520 | 12510 | 12520 | 12510 | 488 |
| 560 | 20231219 | 103600 | 551093740 | 12520 | 12540 | 12540 | 12520 | 412 |
| 561 | 20231219 | 103500 | 545928140 | 12540 | 12550 | 12550 | 12540 | 181 |
| 562 | 20231219 | 103400 | 543657050 | 12560 | 12560 | 12560 | 12560 | 520 |
| 563 | 20231219 | 103300 | 537125850 | 12570 | 12590 | 12590 | 12570 | 18 |
| 564 | 20231219 | 103200 | 536899570 | 12590 | 12570 | 12590 | 12570 | 651 |
| 565 | 20231219 | 103100 | 528713260 | 12560 | 12560 | 12570 | 12560 | 34 |
| 566 | 20231219 | 103000 | 528286190 | 12560 | 12560 | 12560 | 12560 | 101 |
| 567 | 20231219 | 102900 | 527017630 | 12570 | 12570 | 12570 | 12570 | 0 |
| 568 | 20231219 | 102800 | 527017630 | 12570 | 12560 | 12570 | 12550 | 151 |
| 569 | 20231219 | 102700 | 525121440 | 12560 | 12570 | 12570 | 12550 | 461 |
| 570 | 20231219 | 102600 | 519333130 | 12570 | 12540 | 12570 | 12540 | 368 |
| 571 | 20231219 | 102500 | 514715090 | 12540 | 12540 | 12540 | 12540 | 29 |
| 572 | 20231219 | 102400 | 514351430 | 12540 | 12520 | 12540 | 12520 | 29 |
| 573 | 20231219 | 102300 | 513988010 | 12540 | 12540 | 12540 | 12540 | 5 |
| 574 | 20231219 | 102200 | 513925310 | 12540 | 12540 | 12540 | 12540 | 28 |
| 575 | 20231219 | 102100 | 513574190 | 12540 | 12530 | 12540 | 12530 | 26 |
| 576 | 20231219 | 102000 | 513248400 | 12540 | 12540 | 12540 | 12540 | 8 |
| 577 | 20231219 | 101900 | 513148080 | 12530 | 12520 | 12530 | 12520 | 139 |
| 578 | 20231219 | 101800 | 511406580 | 12530 | 12520 | 12530 | 12510 | 453 |
| 579 | 20231219 | 101700 | 505738170 | 12530 | 12520 | 12530 | 12520 | 38 |
| 580 | 20231219 | 101600 | 505262350 | 12520 | 12510 | 12520 | 12510 | 115 |
| 581 | 20231219 | 101500 | 503822600 | 12520 | 12520 | 12520 | 12520 | 114 |
| 582 | 20231219 | 101400 | 502395320 | 12520 | 12510 | 12520 | 12510 | 10 |
| 583 | 20231219 | 101300 | 502270210 | 12510 | 12510 | 12520 | 12510 | 27 |
| 584 | 20231219 | 101200 | 501932430 | 12510 | 12520 | 12540 | 12510 | 793 |
| 585 | 20231219 | 101100 | 491998140 | 12530 | 12530 | 12530 | 12530 | 15 |
| 586 | 20231219 | 101000 | 491810190 | 12530 | 12500 | 12530 | 12500 | 38 |
| 587 | 20231219 | 100900 | 491334840 | 12510 | 12510 | 12510 | 12510 | 2 |
| 588 | 20231219 | 100800 | 491309820 | 12510 | 12500 | 12510 | 12500 | 6 |
| 589 | 20231219 | 100700 | 491234800 | 12500 | 12510 | 12510 | 12500 | 565 |
| 590 | 20231219 | 100600 | 484166730 | 12530 | 12540 | 12540 | 12510 | 404 |
| 591 | 20231219 | 100500 | 479112640 | 12510 | 12540 | 12550 | 12510 | 584 |
| 592 | 20231219 | 100400 | 471804410 | 12540 | 12530 | 12540 | 12530 | 51 |
| 593 | 20231219 | 100300 | 471165340 | 12510 | 12540 | 12550 | 12510 | 174 |
| 594 | 20231219 | 100200 | 468988220 | 12540 | 12490 | 12540 | 12490 | 869 |
| 595 | 20231219 | 100100 | 458125970 | 12490 | 12490 | 12490 | 12480 | 20 |
| 596 | 20231219 | 100000 | 457876180 | 12490 | 12490 | 12490 | 12490 | 105 |
| 597 | 20231219 | 095900 | 456564730 | 12480 | 12490 | 12490 | 12480 | 373 |
| 598 | 20231219 | 095800 | 451906980 | 12480 | 12480 | 12480 | 12480 | 0 |
| 599 | 20231219 | 095700 | 451906980 | 12480 | 12480 | 12480 | 12480 | 0 |
| 600 | 20231219 | 095600 | 451906980 | 12480 | 12500 | 12510 | 12480 | 363 |
| 601 | 20231219 | 095500 | 447369690 | 12500 | 12510 | 12510 | 12500 | 614 |
| 602 | 20231219 | 095400 | 439693050 | 12520 | 12540 | 12540 | 12520 | 668 |
| 603 | 20231219 | 095300 | 431327600 | 12540 | 12540 | 12540 | 12540 | 49 |
| 604 | 20231219 | 095200 | 430713140 | 12570 | 12540 | 12580 | 12540 | 66 |
| 605 | 20231219 | 095100 | 429883690 | 12570 | 12580 | 12580 | 12530 | 925 |
| 606 | 20231219 | 095000 | 418279580 | 12540 | 12560 | 12560 | 12540 | 266 |
| 607 | 20231219 | 094900 | 414942070 | 12540 | 12550 | 12550 | 12540 | 254 |
| 608 | 20231219 | 094800 | 411756830 | 12540 | 12560 | 12560 | 12540 | 1010 |
| 609 | 20231219 | 094700 | 399086850 | 12550 | 12610 | 12610 | 12540 | 948 |
| 610 | 20231219 | 094600 | 387168520 | 12610 | 12610 | 12610 | 12560 | 2098 |
| 611 | 20231219 | 094500 | 360779150 | 12610 | 12610 | 12610 | 12610 | 391 |
| 612 | 20231219 | 094400 | 355848640 | 12600 | 12610 | 12610 | 12600 | 346 |
| 613 | 20231219 | 094300 | 351488180 | 12620 | 12640 | 12650 | 12620 | 887 |
| 614 | 20231219 | 094200 | 340277430 | 12640 | 12630 | 12640 | 12630 | 570 |
| 615 | 20231219 | 094100 | 333072990 | 12630 | 12630 | 12630 | 12630 | 610 |
| 616 | 20231219 | 094000 | 325368690 | 12630 | 12640 | 12640 | 12630 | 496 |
| 617 | 20231219 | 093900 | 319102780 | 12640 | 12650 | 12650 | 12640 | 256 |
| 618 | 20231219 | 093800 | 315866620 | 12650 | 12660 | 12660 | 12650 | 355 |
| 619 | 20231219 | 093700 | 311374690 | 12650 | 12620 | 12650 | 12620 | 980 |
| 620 | 20231219 | 093600 | 298991000 | 12630 | 12640 | 12640 | 12630 | 614 |
| 621 | 20231219 | 093500 | 291230600 | 12640 | 12610 | 12640 | 12600 | 2259 |
| 622 | 20231219 | 093400 | 262701030 | 12650 | 12610 | 12650 | 12610 | 390 |
| 623 | 20231219 | 093300 | 257774060 | 12610 | 12580 | 12610 | 12570 | 389 |
| 624 | 20231219 | 093200 | 252875480 | 12580 | 12520 | 12580 | 12510 | 1880 |
| 625 | 20231219 | 093100 | 229317440 | 12520 | 12520 | 12530 | 12520 | 186 |
| 626 | 20231219 | 093000 | 226987560 | 12500 | 12490 | 12500 | 12480 | 567 |
| 627 | 20231219 | 092900 | 219905810 | 12490 | 12470 | 12490 | 12460 | 1002 |
| 628 | 20231219 | 092800 | 207416210 | 12490 | 12480 | 12490 | 12480 | 29 |
| 629 | 20231219 | 092700 | 207054250 | 12470 | 12470 | 12470 | 12470 | 59 |
| 630 | 20231219 | 092600 | 206318520 | 12480 | 12480 | 12480 | 12480 | 15 |
| 631 | 20231219 | 092500 | 206131320 | 12470 | 12480 | 12490 | 12470 | 87 |
| 632 | 20231219 | 092400 | 205046130 | 12480 | 12480 | 12480 | 12480 | 21 |
| 633 | 20231219 | 092300 | 204784050 | 12470 | 12490 | 12490 | 12460 | 38 |
| 634 | 20231219 | 092200 | 204310140 | 12470 | 12470 | 12480 | 12470 | 189 |
| 635 | 20231219 | 092100 | 201952960 | 12470 | 12470 | 12490 | 12470 | 134 |
| 636 | 20231219 | 092000 | 200281900 | 12470 | 12460 | 12470 | 12460 | 317 |
| 637 | 20231219 | 091900 | 196331130 | 12440 | 12440 | 12440 | 12440 | 130 |
| 638 | 20231219 | 091800 | 194713930 | 12410 | 12410 | 12420 | 12410 | 982 |
| 639 | 20231219 | 091700 | 182527230 | 12420 | 12400 | 12420 | 12390 | 1301 |
| 640 | 20231219 | 091600 | 166393930 | 12400 | 12420 | 12420 | 12400 | 1030 |
| 641 | 20231219 | 091500 | 153602970 | 12430 | 12420 | 12430 | 12420 | 5 |
| 642 | 20231219 | 091400 | 153540830 | 12420 | 12430 | 12430 | 12420 | 534 |
| 643 | 20231219 | 091300 | 146904780 | 12430 | 12430 | 12440 | 12430 | 30 |
| 644 | 20231219 | 091200 | 146531840 | 12430 | 12440 | 12450 | 12430 | 333 |
| 645 | 20231219 | 091100 | 142390370 | 12440 | 12420 | 12450 | 12420 | 525 |
| 646 | 20231219 | 091000 | 135862350 | 12420 | 12430 | 12430 | 12420 | 427 |
| 647 | 20231219 | 090900 | 130558770 | 12420 | 12430 | 12440 | 12420 | 1039 |
| 648 | 20231219 | 090800 | 117652520 | 12420 | 12440 | 12440 | 12420 | 380 |
| 649 | 20231219 | 090700 | 112930120 | 12460 | 12410 | 12460 | 12410 | 103 |
| 650 | 20231219 | 090600 | 111651160 | 12400 | 12440 | 12440 | 12400 | 3222 |
| 651 | 20231219 | 090500 | 71608660 | 12440 | 12460 | 12460 | 12440 | 546 |
| 652 | 20231219 | 090400 | 64810700 | 12460 | 12470 | 12470 | 12460 | 492 |
| 653 | 20231219 | 090300 | 58679300 | 12460 | 12480 | 12500 | 12460 | 266 |
| 654 | 20231219 | 090200 | 55362670 | 12470 | 12600 | 12600 | 12470 | 639 |
| 655 | 20231219 | 090100 | 47374380 | 12600 | 12480 | 12600 | 12470 | 384 |
| 656 | 20231219 | 090000 | 42566180 | 12480 | 12440 | 12510 | 12440 | 3421 |