32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 194900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 3 | 20231219 | 194800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231219 | 194700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231219 | 194600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231219 | 194500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231219 | 194400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231219 | 194300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231219 | 194200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231219 | 194100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231219 | 194000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231219 | 193900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231219 | 193800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231219 | 193700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231219 | 193600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231219 | 193500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231219 | 193400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231219 | 193300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231219 | 193200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231219 | 193100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231219 | 193000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231219 | 192900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231219 | 192800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231219 | 192700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231219 | 192600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231219 | 192500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231219 | 192400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231219 | 192300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231219 | 192200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231219 | 192100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231219 | 192000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231219 | 191900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 33 | 20231219 | 191800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231219 | 191700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231219 | 191600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231219 | 191500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231219 | 191400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231219 | 191300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231219 | 191200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231219 | 191100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231219 | 191000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231219 | 190900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231219 | 190800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231219 | 190700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231219 | 190600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231219 | 190500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231219 | 190400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231219 | 190300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231219 | 190200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231219 | 190100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231219 | 190000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231219 | 185900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231219 | 185800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231219 | 185700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231219 | 185600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231219 | 185500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231219 | 185400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231219 | 185300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231219 | 185200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231219 | 185100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231219 | 185000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231219 | 184900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 63 | 20231219 | 184800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231219 | 184700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231219 | 184600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231219 | 184500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231219 | 184400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231219 | 184300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231219 | 184200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231219 | 184100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231219 | 184000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231219 | 183900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231219 | 183800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231219 | 183700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231219 | 183600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231219 | 183500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231219 | 183400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231219 | 183300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231219 | 183200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231219 | 183100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231219 | 183000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231219 | 182900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231219 | 182800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231219 | 182700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231219 | 182600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231219 | 182500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231219 | 182400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231219 | 182300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231219 | 182200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231219 | 182100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231219 | 182000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231219 | 181900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 93 | 20231219 | 181800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231219 | 181700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231219 | 181600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231219 | 181500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231219 | 181400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231219 | 181300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231219 | 181200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231219 | 181100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231219 | 181000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231219 | 180900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231219 | 180800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231219 | 180700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231219 | 180600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231219 | 180500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231219 | 180400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231219 | 180300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231219 | 180200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231219 | 180100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231219 | 180000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231219 | 175900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231219 | 175800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231219 | 175700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231219 | 175600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231219 | 175500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231219 | 175400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231219 | 175300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231219 | 175200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231219 | 175100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231219 | 175000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231219 | 174900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 123 | 20231219 | 174800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231219 | 174700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231219 | 174600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231219 | 174500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231219 | 174400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231219 | 174300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231219 | 174200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231219 | 174100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231219 | 174000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231219 | 173900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231219 | 173800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231219 | 173700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231219 | 173600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231219 | 173500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231219 | 173400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231219 | 173300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231219 | 173200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231219 | 173100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231219 | 173000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231219 | 172900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231219 | 172800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231219 | 172700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231219 | 172600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231219 | 172500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231219 | 172400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231219 | 172300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231219 | 172200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231219 | 172100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231219 | 172000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231219 | 171900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 153 | 20231219 | 171800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231219 | 171700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231219 | 171600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231219 | 171500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231219 | 171400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231219 | 171300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231219 | 171200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231219 | 171100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231219 | 171000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231219 | 170900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231219 | 170800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231219 | 170700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231219 | 170600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231219 | 170500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231219 | 170400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231219 | 170300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231219 | 170200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231219 | 170100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231219 | 170000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231219 | 165900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231219 | 165800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231219 | 165700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231219 | 165600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231219 | 165500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231219 | 165400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231219 | 165300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231219 | 165200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231219 | 165100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231219 | 165000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231219 | 164900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 183 | 20231219 | 164800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231219 | 164700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231219 | 164600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231219 | 164500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231219 | 164400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231219 | 164300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231219 | 164200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231219 | 164100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231219 | 164000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231219 | 163900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231219 | 163800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231219 | 163700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231219 | 163600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231219 | 163500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231219 | 163400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231219 | 163300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20231219 | 163200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20231219 | 163100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20231219 | 163000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20231219 | 162900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20231219 | 162800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20231219 | 162700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20231219 | 162600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20231219 | 162500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20231219 | 162400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20231219 | 162300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20231219 | 162200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20231219 | 162100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20231219 | 162000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20231219 | 161900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 213 | 20231219 | 161800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20231219 | 161700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20231219 | 161600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20231219 | 161500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20231219 | 161400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20231219 | 161300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20231219 | 161200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231219 | 161100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231219 | 161000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231219 | 160900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20231219 | 160800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231219 | 160700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20231219 | 160600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20231219 | 160500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20231219 | 160400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20231219 | 160300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20231219 | 160200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20231219 | 160100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20231219 | 160000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20231219 | 155900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20231219 | 155800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20231219 | 155700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20231219 | 155600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20231219 | 155500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20231219 | 155400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20231219 | 155300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20231219 | 155200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20231219 | 155100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20231219 | 155000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20231219 | 154900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 243 | 20231219 | 154800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20231219 | 154700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231219 | 154600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20231219 | 154500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20231219 | 154400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20231219 | 154300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20231219 | 154200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20231219 | 154100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20231219 | 154000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20231219 | 153900 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231219 | 153800 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20231219 | 153700 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20231219 | 153600 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20231219 | 153500 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20231219 | 153400 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20231219 | 153300 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 259 | 20231219 | 153200 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 260 | 20231219 | 153100 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20231219 | 153000 | 2838794900 | 5680 | 5680 | 5680 | 5680 | 6957 |
| 262 | 20231219 | 152900 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 263 | 20231219 | 152800 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20231219 | 152700 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 265 | 20231219 | 152600 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 266 | 20231219 | 152500 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 267 | 20231219 | 152400 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 268 | 20231219 | 152300 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 269 | 20231219 | 152200 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 270 | 20231219 | 152100 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 271 | 20231219 | 152000 | 2799279140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20231219 | 151900 | 2799279140 | 5680 | 5680 | 5680 | 5670 | 6306 |
| 273 | 20231219 | 151800 | 2763461160 | 5680 | 5680 | 5680 | 5670 | 1521 |
| 274 | 20231219 | 151700 | 2754821980 | 5670 | 5680 | 5680 | 5670 | 101 |
| 275 | 20231219 | 151600 | 2754248700 | 5680 | 5680 | 5680 | 5670 | 1111 |
| 276 | 20231219 | 151500 | 2747938480 | 5680 | 5670 | 5680 | 5670 | 12 |
| 277 | 20231219 | 151400 | 2747870420 | 5670 | 5680 | 5680 | 5670 | 61 |
| 278 | 20231219 | 151300 | 2747524040 | 5670 | 5670 | 5670 | 5670 | 6615 |
| 279 | 20231219 | 151200 | 2710016990 | 5670 | 5670 | 5670 | 5660 | 2765 |
| 280 | 20231219 | 151100 | 2694344520 | 5670 | 5670 | 5670 | 5660 | 302 |
| 281 | 20231219 | 151000 | 2692632230 | 5670 | 5670 | 5670 | 5670 | 4713 |
| 282 | 20231219 | 150900 | 2665909520 | 5670 | 5660 | 5670 | 5660 | 69 |
| 283 | 20231219 | 150800 | 2665518370 | 5670 | 5670 | 5670 | 5660 | 59 |
| 284 | 20231219 | 150700 | 2665183860 | 5670 | 5670 | 5670 | 5660 | 1249 |
| 285 | 20231219 | 150600 | 2658103020 | 5660 | 5670 | 5670 | 5660 | 207 |
| 286 | 20231219 | 150500 | 2656929890 | 5660 | 5660 | 5670 | 5660 | 7950 |
| 287 | 20231219 | 150400 | 2611879620 | 5660 | 5670 | 5670 | 5660 | 294 |
| 288 | 20231219 | 150300 | 2610214140 | 5670 | 5660 | 5670 | 5660 | 219 |
| 289 | 20231219 | 150200 | 2608974590 | 5660 | 5670 | 5670 | 5660 | 789 |
| 290 | 20231219 | 150100 | 2604507280 | 5670 | 5670 | 5670 | 5670 | 12 |
| 291 | 20231219 | 150000 | 2604439240 | 5660 | 5670 | 5670 | 5660 | 1209 |
| 292 | 20231219 | 145900 | 2597586300 | 5670 | 5670 | 5670 | 5670 | 27 |
| 293 | 20231219 | 145800 | 2597433210 | 5660 | 5670 | 5670 | 5660 | 406 |
| 294 | 20231219 | 145700 | 2595135210 | 5660 | 5670 | 5670 | 5660 | 54 |
| 295 | 20231219 | 145600 | 2594829250 | 5660 | 5660 | 5660 | 5650 | 111 |
| 296 | 20231219 | 145500 | 2594201000 | 5660 | 5650 | 5660 | 5650 | 1236 |
| 297 | 20231219 | 145400 | 2587205320 | 5650 | 5660 | 5660 | 5650 | 143 |
| 298 | 20231219 | 145300 | 2586397020 | 5660 | 5650 | 5660 | 5650 | 21 |
| 299 | 20231219 | 145200 | 2586278180 | 5650 | 5650 | 5660 | 5650 | 1873 |
| 300 | 20231219 | 145100 | 2575692200 | 5650 | 5660 | 5660 | 5650 | 1242 |
| 301 | 20231219 | 145000 | 2568662560 | 5660 | 5660 | 5660 | 5660 | 1667 |
| 302 | 20231219 | 144900 | 2559227340 | 5660 | 5660 | 5670 | 5660 | 1664 |
| 303 | 20231219 | 144800 | 2549803540 | 5660 | 5660 | 5660 | 5660 | 925 |
| 304 | 20231219 | 144700 | 2544568040 | 5670 | 5670 | 5670 | 5660 | 295 |
| 305 | 20231219 | 144600 | 2542895830 | 5670 | 5660 | 5670 | 5660 | 224 |
| 306 | 20231219 | 144500 | 2541625840 | 5670 | 5670 | 5670 | 5670 | 3 |
| 307 | 20231219 | 144400 | 2541608830 | 5670 | 5670 | 5670 | 5660 | 1593 |
| 308 | 20231219 | 144300 | 2532582520 | 5660 | 5660 | 5660 | 5660 | 537 |
| 309 | 20231219 | 144200 | 2529543100 | 5660 | 5660 | 5660 | 5660 | 7810 |
| 310 | 20231219 | 144100 | 2485338500 | 5660 | 5660 | 5670 | 5650 | 1709 |
| 311 | 20231219 | 144000 | 2475666010 | 5660 | 5660 | 5660 | 5650 | 178 |
| 312 | 20231219 | 143900 | 2474659360 | 5660 | 5660 | 5660 | 5650 | 414 |
| 313 | 20231219 | 143800 | 2472316620 | 5660 | 5660 | 5660 | 5650 | 155 |
| 314 | 20231219 | 143700 | 2471439840 | 5650 | 5660 | 5660 | 5650 | 263 |
| 315 | 20231219 | 143600 | 2469951820 | 5660 | 5660 | 5660 | 5660 | 1203 |
| 316 | 20231219 | 143500 | 2463142840 | 5650 | 5670 | 5670 | 5650 | 113 |
| 317 | 20231219 | 143400 | 2462503990 | 5650 | 5650 | 5650 | 5650 | 253 |
| 318 | 20231219 | 143300 | 2461074540 | 5650 | 5660 | 5660 | 5650 | 110 |
| 319 | 20231219 | 143200 | 2460451950 | 5660 | 5660 | 5660 | 5650 | 701 |
| 320 | 20231219 | 143100 | 2456484310 | 5660 | 5660 | 5660 | 5660 | 527 |
| 321 | 20231219 | 143000 | 2453501490 | 5660 | 5660 | 5660 | 5660 | 335 |
| 322 | 20231219 | 142900 | 2451605390 | 5660 | 5660 | 5660 | 5660 | 261 |
| 323 | 20231219 | 142800 | 2450128130 | 5650 | 5660 | 5660 | 5650 | 163 |
| 324 | 20231219 | 142700 | 2449205630 | 5660 | 5660 | 5660 | 5650 | 186 |
| 325 | 20231219 | 142600 | 2448153200 | 5660 | 5660 | 5660 | 5660 | 257 |
| 326 | 20231219 | 142500 | 2446698580 | 5660 | 5660 | 5660 | 5650 | 219 |
| 327 | 20231219 | 142400 | 2445459120 | 5660 | 5660 | 5660 | 5660 | 178 |
| 328 | 20231219 | 142300 | 2444451640 | 5650 | 5660 | 5660 | 5650 | 675 |
| 329 | 20231219 | 142200 | 2440632410 | 5660 | 5660 | 5660 | 5660 | 2739 |
| 330 | 20231219 | 142100 | 2425129670 | 5660 | 5660 | 5660 | 5660 | 0 |
| 331 | 20231219 | 142000 | 2425129670 | 5660 | 5660 | 5660 | 5660 | 277 |
| 332 | 20231219 | 141900 | 2423561850 | 5660 | 5660 | 5660 | 5660 | 2731 |
| 333 | 20231219 | 141800 | 2408104390 | 5660 | 5660 | 5660 | 5660 | 418 |
| 334 | 20231219 | 141700 | 2405738510 | 5660 | 5660 | 5670 | 5660 | 1229 |
| 335 | 20231219 | 141600 | 2398782270 | 5660 | 5660 | 5670 | 5660 | 2372 |
| 336 | 20231219 | 141500 | 2385356740 | 5660 | 5660 | 5660 | 5660 | 3189 |
| 337 | 20231219 | 141400 | 2367307000 | 5660 | 5660 | 5660 | 5660 | 245 |
| 338 | 20231219 | 141300 | 2365920300 | 5660 | 5660 | 5660 | 5660 | 84 |
| 339 | 20231219 | 141200 | 2365444860 | 5660 | 5660 | 5660 | 5660 | 526 |
| 340 | 20231219 | 141100 | 2362467700 | 5660 | 5660 | 5660 | 5660 | 659 |
| 341 | 20231219 | 141000 | 2358737760 | 5660 | 5660 | 5660 | 5660 | 519 |
| 342 | 20231219 | 140900 | 2355800220 | 5660 | 5660 | 5660 | 5660 | 3016 |
| 343 | 20231219 | 140800 | 2338729660 | 5650 | 5650 | 5660 | 5650 | 3173 |
| 344 | 20231219 | 140700 | 2320772210 | 5650 | 5650 | 5650 | 5650 | 201 |
| 345 | 20231219 | 140600 | 2319636560 | 5660 | 5650 | 5660 | 5650 | 2453 |
| 346 | 20231219 | 140500 | 2305753880 | 5650 | 5660 | 5660 | 5650 | 461 |
| 347 | 20231219 | 140400 | 2303149210 | 5660 | 5650 | 5660 | 5650 | 1767 |
| 348 | 20231219 | 140300 | 2293165650 | 5650 | 5640 | 5650 | 5640 | 1029 |
| 349 | 20231219 | 140200 | 2287356500 | 5640 | 5650 | 5650 | 5640 | 18 |
| 350 | 20231219 | 140100 | 2287254880 | 5650 | 5650 | 5650 | 5650 | 3367 |
| 351 | 20231219 | 140000 | 2268231330 | 5650 | 5660 | 5660 | 5650 | 2241 |
| 352 | 20231219 | 135900 | 2255547290 | 5650 | 5650 | 5660 | 5650 | 269 |
| 353 | 20231219 | 135800 | 2254025670 | 5650 | 5650 | 5650 | 5650 | 232 |
| 354 | 20231219 | 135700 | 2252714870 | 5650 | 5640 | 5650 | 5640 | 99 |
| 355 | 20231219 | 135600 | 2252155600 | 5650 | 5650 | 5650 | 5650 | 201 |
| 356 | 20231219 | 135500 | 2251019950 | 5650 | 5650 | 5650 | 5650 | 560 |
| 357 | 20231219 | 135400 | 2247855950 | 5660 | 5650 | 5660 | 5640 | 4314 |
| 358 | 20231219 | 135300 | 2223496330 | 5640 | 5640 | 5650 | 5640 | 507 |
| 359 | 20231219 | 135200 | 2220636180 | 5650 | 5650 | 5650 | 5650 | 522 |
| 360 | 20231219 | 135100 | 2217686880 | 5650 | 5640 | 5650 | 5640 | 2466 |
| 361 | 20231219 | 135000 | 2203769550 | 5650 | 5650 | 5650 | 5650 | 66 |
| 362 | 20231219 | 134900 | 2203396650 | 5640 | 5640 | 5640 | 5640 | 22 |
| 363 | 20231219 | 134800 | 2203272570 | 5650 | 5640 | 5650 | 5640 | 508 |
| 364 | 20231219 | 134700 | 2200402450 | 5650 | 5650 | 5650 | 5650 | 1 |
| 365 | 20231219 | 134600 | 2200396800 | 5650 | 5660 | 5660 | 5650 | 1449 |
| 366 | 20231219 | 134500 | 2192209070 | 5640 | 5650 | 5650 | 5640 | 19 |
| 367 | 20231219 | 134400 | 2192101800 | 5650 | 5650 | 5650 | 5650 | 1054 |
| 368 | 20231219 | 134300 | 2186146700 | 5650 | 5650 | 5660 | 5640 | 1641 |
| 369 | 20231219 | 134200 | 2176873600 | 5660 | 5660 | 5660 | 5650 | 1158 |
| 370 | 20231219 | 134100 | 2170330760 | 5660 | 5650 | 5660 | 5650 | 3 |
| 371 | 20231219 | 134000 | 2170313790 | 5640 | 5640 | 5650 | 5640 | 57 |
| 372 | 20231219 | 133900 | 2169991760 | 5650 | 5660 | 5660 | 5650 | 311 |
| 373 | 20231219 | 133800 | 2168234590 | 5650 | 5650 | 5650 | 5650 | 11 |
| 374 | 20231219 | 133700 | 2168172440 | 5650 | 5660 | 5660 | 5640 | 2440 |
| 375 | 20231219 | 133600 | 2154388550 | 5650 | 5660 | 5660 | 5650 | 23396 |
| 376 | 20231219 | 133500 | 2022181060 | 5670 | 5670 | 5670 | 5670 | 18 |
| 377 | 20231219 | 133400 | 2022079000 | 5660 | 5660 | 5670 | 5660 | 2075 |
| 378 | 20231219 | 133300 | 2010333880 | 5650 | 5650 | 5650 | 5650 | 116 |
| 379 | 20231219 | 133200 | 2009678480 | 5650 | 5650 | 5650 | 5650 | 1598 |
| 380 | 20231219 | 133100 | 2000649780 | 5670 | 5660 | 5670 | 5660 | 589 |
| 381 | 20231219 | 133000 | 1997314500 | 5670 | 5670 | 5670 | 5670 | 103 |
| 382 | 20231219 | 132900 | 1996730490 | 5660 | 5660 | 5660 | 5660 | 2386 |
| 383 | 20231219 | 132800 | 1983225730 | 5660 | 5650 | 5660 | 5650 | 13 |
| 384 | 20231219 | 132700 | 1983152250 | 5660 | 5650 | 5660 | 5650 | 12 |
| 385 | 20231219 | 132600 | 1983084350 | 5660 | 5660 | 5660 | 5660 | 480 |
| 386 | 20231219 | 132500 | 1980367550 | 5660 | 5660 | 5660 | 5650 | 5430 |
| 387 | 20231219 | 132400 | 1949633830 | 5660 | 5650 | 5660 | 5650 | 54 |
| 388 | 20231219 | 132300 | 1949328230 | 5660 | 5660 | 5660 | 5660 | 27 |
| 389 | 20231219 | 132200 | 1949175410 | 5650 | 5660 | 5660 | 5650 | 64 |
| 390 | 20231219 | 132100 | 1948813250 | 5650 | 5660 | 5660 | 5650 | 692 |
| 391 | 20231219 | 132000 | 1944898330 | 5650 | 5660 | 5660 | 5650 | 631 |
| 392 | 20231219 | 131900 | 1941331760 | 5660 | 5650 | 5660 | 5650 | 108 |
| 393 | 20231219 | 131800 | 1940720560 | 5660 | 5660 | 5660 | 5660 | 5 |
| 394 | 20231219 | 131700 | 1940692260 | 5660 | 5660 | 5660 | 5660 | 200 |
| 395 | 20231219 | 131600 | 1939560260 | 5650 | 5650 | 5650 | 5650 | 9 |
| 396 | 20231219 | 131500 | 1939509410 | 5660 | 5660 | 5660 | 5660 | 6 |
| 397 | 20231219 | 131400 | 1939475450 | 5660 | 5660 | 5660 | 5660 | 149 |
| 398 | 20231219 | 131300 | 1938632110 | 5660 | 5660 | 5660 | 5650 | 539 |
| 399 | 20231219 | 131200 | 1935581450 | 5660 | 5650 | 5660 | 5650 | 258 |
| 400 | 20231219 | 131100 | 1934121190 | 5650 | 5650 | 5650 | 5650 | 205 |
| 401 | 20231219 | 131000 | 1932962940 | 5660 | 5660 | 5660 | 5650 | 487 |
| 402 | 20231219 | 130900 | 1930206600 | 5660 | 5660 | 5660 | 5660 | 679 |
| 403 | 20231219 | 130800 | 1926363460 | 5660 | 5660 | 5660 | 5660 | 3000 |
| 404 | 20231219 | 130700 | 1909383460 | 5650 | 5660 | 5660 | 5650 | 48 |
| 405 | 20231219 | 130600 | 1909112160 | 5660 | 5660 | 5660 | 5660 | 50 |
| 406 | 20231219 | 130500 | 1908829160 | 5660 | 5650 | 5660 | 5650 | 903 |
| 407 | 20231219 | 130400 | 1903718260 | 5660 | 5660 | 5660 | 5660 | 23 |
| 408 | 20231219 | 130300 | 1903588080 | 5650 | 5650 | 5650 | 5650 | 116 |
| 409 | 20231219 | 130200 | 1902932680 | 5660 | 5650 | 5660 | 5650 | 94 |
| 410 | 20231219 | 130100 | 1902401040 | 5660 | 5660 | 5660 | 5660 | 1009 |
| 411 | 20231219 | 130000 | 1896690100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 412 | 20231219 | 125900 | 1896690100 | 5650 | 5660 | 5660 | 5650 | 394 |
| 413 | 20231219 | 125800 | 1894463990 | 5660 | 5650 | 5660 | 5650 | 515 |
| 414 | 20231219 | 125700 | 1891549240 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 415 | 20231219 | 125600 | 1885899240 | 5660 | 5650 | 5660 | 5650 | 2640 |
| 416 | 20231219 | 125500 | 1870980440 | 5650 | 5650 | 5650 | 5650 | 450 |
| 417 | 20231219 | 125400 | 1868437940 | 5650 | 5650 | 5650 | 5650 | 464 |
| 418 | 20231219 | 125300 | 1865816340 | 5650 | 5650 | 5650 | 5650 | 8 |
| 419 | 20231219 | 125200 | 1865771140 | 5650 | 5650 | 5660 | 5650 | 2064 |
| 420 | 20231219 | 125100 | 1854109510 | 5650 | 5660 | 5660 | 5650 | 10730 |
| 421 | 20231219 | 125000 | 1793479650 | 5660 | 5660 | 5670 | 5650 | 1815 |
| 422 | 20231219 | 124900 | 1783206810 | 5670 | 5660 | 5670 | 5660 | 301 |
| 423 | 20231219 | 124800 | 1781502040 | 5650 | 5660 | 5670 | 5650 | 4371 |
| 424 | 20231219 | 124700 | 1756781420 | 5660 | 5670 | 5670 | 5660 | 10 |
| 425 | 20231219 | 124600 | 1756724800 | 5650 | 5660 | 5660 | 5650 | 100 |
| 426 | 20231219 | 124500 | 1756158900 | 5660 | 5660 | 5660 | 5660 | 1723 |
| 427 | 20231219 | 124400 | 1746406720 | 5660 | 5660 | 5660 | 5660 | 25 |
| 428 | 20231219 | 124300 | 1746265220 | 5670 | 5670 | 5670 | 5670 | 2 |
| 429 | 20231219 | 124200 | 1746253880 | 5670 | 5670 | 5670 | 5670 | 50 |
| 430 | 20231219 | 124100 | 1745970380 | 5660 | 5660 | 5660 | 5660 | 108 |
| 431 | 20231219 | 124000 | 1745359100 | 5660 | 5660 | 5670 | 5660 | 937 |
| 432 | 20231219 | 123900 | 1740055630 | 5660 | 5650 | 5660 | 5650 | 773 |
| 433 | 20231219 | 123800 | 1735680680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 434 | 20231219 | 123700 | 1735680680 | 5660 | 5660 | 5660 | 5660 | 13 |
| 435 | 20231219 | 123600 | 1735607100 | 5660 | 5660 | 5660 | 5650 | 274 |
| 436 | 20231219 | 123500 | 1734056340 | 5660 | 5660 | 5660 | 5660 | 987 |
| 437 | 20231219 | 123400 | 1728469920 | 5660 | 5650 | 5660 | 5650 | 60 |
| 438 | 20231219 | 123300 | 1728130620 | 5650 | 5660 | 5660 | 5650 | 642 |
| 439 | 20231219 | 123200 | 1724502750 | 5670 | 5660 | 5670 | 5660 | 91 |
| 440 | 20231219 | 123100 | 1723987680 | 5660 | 5670 | 5670 | 5660 | 406 |
| 441 | 20231219 | 123000 | 1721686700 | 5650 | 5670 | 5670 | 5650 | 974 |
| 442 | 20231219 | 122900 | 1716164280 | 5650 | 5650 | 5650 | 5650 | 72 |
| 443 | 20231219 | 122800 | 1715757480 | 5650 | 5650 | 5650 | 5640 | 9348 |
| 444 | 20231219 | 122700 | 1662941780 | 5650 | 5670 | 5670 | 5650 | 22857 |
| 445 | 20231219 | 122600 | 1533754360 | 5660 | 5660 | 5660 | 5660 | 20 |
| 446 | 20231219 | 122500 | 1533641160 | 5660 | 5660 | 5660 | 5660 | 1163 |
| 447 | 20231219 | 122400 | 1527058580 | 5660 | 5660 | 5660 | 5660 | 380 |
| 448 | 20231219 | 122300 | 1524907780 | 5660 | 5670 | 5670 | 5660 | 518 |
| 449 | 20231219 | 122200 | 1521970900 | 5660 | 5660 | 5660 | 5660 | 3 |
| 450 | 20231219 | 122100 | 1521953920 | 5660 | 5670 | 5670 | 5660 | 198 |
| 451 | 20231219 | 122000 | 1520831530 | 5670 | 5660 | 5670 | 5660 | 1656 |
| 452 | 20231219 | 121900 | 1511456570 | 5660 | 5660 | 5660 | 5660 | 0 |
| 453 | 20231219 | 121800 | 1511456570 | 5660 | 5660 | 5660 | 5660 | 8 |
| 454 | 20231219 | 121700 | 1511411290 | 5660 | 5660 | 5660 | 5660 | 1593 |
| 455 | 20231219 | 121600 | 1502394910 | 5660 | 5670 | 5670 | 5660 | 364 |
| 456 | 20231219 | 121500 | 1500334660 | 5660 | 5670 | 5670 | 5660 | 8096 |
| 457 | 20231219 | 121400 | 1454511100 | 5670 | 5670 | 5670 | 5670 | 10 |
| 458 | 20231219 | 121300 | 1454454400 | 5670 | 5660 | 5680 | 5660 | 825 |
| 459 | 20231219 | 121200 | 1449777140 | 5670 | 5670 | 5670 | 5670 | 460 |
| 460 | 20231219 | 121100 | 1447168940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 461 | 20231219 | 121000 | 1447168940 | 5670 | 5670 | 5670 | 5660 | 795 |
| 462 | 20231219 | 120900 | 1442665000 | 5660 | 5660 | 5660 | 5660 | 0 |
| 463 | 20231219 | 120800 | 1442665000 | 5660 | 5660 | 5660 | 5660 | 0 |
| 464 | 20231219 | 120700 | 1442665000 | 5660 | 5660 | 5660 | 5660 | 8 |
| 465 | 20231219 | 120600 | 1442619720 | 5660 | 5660 | 5660 | 5660 | 22 |
| 466 | 20231219 | 120500 | 1442495200 | 5660 | 5660 | 5660 | 5660 | 0 |
| 467 | 20231219 | 120400 | 1442495200 | 5660 | 5680 | 5680 | 5660 | 3487 |
| 468 | 20231219 | 120300 | 1422758700 | 5680 | 5670 | 5680 | 5660 | 16653 |
| 469 | 20231219 | 120200 | 1328346690 | 5670 | 5680 | 5680 | 5670 | 2291 |
| 470 | 20231219 | 120100 | 1315356620 | 5680 | 5680 | 5680 | 5670 | 1044 |
| 471 | 20231219 | 120000 | 1309436780 | 5680 | 5680 | 5680 | 5680 | 70 |
| 472 | 20231219 | 115900 | 1309039180 | 5670 | 5680 | 5680 | 5670 | 950 |
| 473 | 20231219 | 115800 | 1303644490 | 5680 | 5680 | 5680 | 5680 | 9 |
| 474 | 20231219 | 115700 | 1303593370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 475 | 20231219 | 115600 | 1303593370 | 5680 | 5690 | 5690 | 5670 | 2545 |
| 476 | 20231219 | 115500 | 1289142750 | 5690 | 5670 | 5690 | 5670 | 576 |
| 477 | 20231219 | 115400 | 1285865530 | 5680 | 5680 | 5680 | 5680 | 737 |
| 478 | 20231219 | 115300 | 1281679370 | 5680 | 5680 | 5680 | 5680 | 88 |
| 479 | 20231219 | 115200 | 1281179530 | 5680 | 5680 | 5680 | 5680 | 56 |
| 480 | 20231219 | 115100 | 1280861450 | 5680 | 5680 | 5680 | 5680 | 1181 |
| 481 | 20231219 | 115000 | 1274153370 | 5680 | 5680 | 5680 | 5680 | 129 |
| 482 | 20231219 | 114900 | 1273420650 | 5680 | 5680 | 5690 | 5680 | 1405 |
| 483 | 20231219 | 114800 | 1265440110 | 5680 | 5690 | 5690 | 5680 | 39 |
| 484 | 20231219 | 114700 | 1265218550 | 5690 | 5670 | 5690 | 5670 | 13 |
| 485 | 20231219 | 114600 | 1265144760 | 5680 | 5680 | 5680 | 5680 | 6732 |
| 486 | 20231219 | 114500 | 1226907000 | 5680 | 5680 | 5680 | 5680 | 195 |
| 487 | 20231219 | 114400 | 1225799400 | 5680 | 5670 | 5680 | 5670 | 508 |
| 488 | 20231219 | 114300 | 1222914040 | 5680 | 5680 | 5680 | 5680 | 200 |
| 489 | 20231219 | 114200 | 1221778040 | 5680 | 5680 | 5680 | 5680 | 4 |
| 490 | 20231219 | 114100 | 1221755320 | 5680 | 5680 | 5680 | 5670 | 160 |
| 491 | 20231219 | 114000 | 1220846600 | 5680 | 5670 | 5680 | 5670 | 102 |
| 492 | 20231219 | 113900 | 1220268240 | 5680 | 5680 | 5680 | 5680 | 23 |
| 493 | 20231219 | 113800 | 1220137600 | 5680 | 5680 | 5680 | 5670 | 861 |
| 494 | 20231219 | 113700 | 1215247200 | 5680 | 5680 | 5680 | 5680 | 17 |
| 495 | 20231219 | 113600 | 1215150640 | 5680 | 5670 | 5680 | 5670 | 36 |
| 496 | 20231219 | 113500 | 1214946210 | 5670 | 5670 | 5670 | 5670 | 107 |
| 497 | 20231219 | 113400 | 1214339520 | 5670 | 5680 | 5680 | 5670 | 189 |
| 498 | 20231219 | 113300 | 1213266490 | 5680 | 5680 | 5680 | 5680 | 5 |
| 499 | 20231219 | 113200 | 1213238090 | 5670 | 5680 | 5680 | 5670 | 219 |
| 500 | 20231219 | 113100 | 1211996260 | 5680 | 5680 | 5680 | 5680 | 1 |
| 501 | 20231219 | 113000 | 1211990580 | 5670 | 5670 | 5670 | 5670 | 921 |
| 502 | 20231219 | 112900 | 1206768510 | 5670 | 5680 | 5680 | 5670 | 9 |
| 503 | 20231219 | 112800 | 1206717470 | 5670 | 5670 | 5670 | 5670 | 1486 |
| 504 | 20231219 | 112700 | 1198291850 | 5680 | 5670 | 5680 | 5670 | 187 |
| 505 | 20231219 | 112600 | 1197231550 | 5670 | 5680 | 5680 | 5670 | 13 |
| 506 | 20231219 | 112500 | 1197157790 | 5670 | 5670 | 5670 | 5670 | 217 |
| 507 | 20231219 | 112400 | 1195927400 | 5680 | 5680 | 5680 | 5680 | 2 |
| 508 | 20231219 | 112300 | 1195916040 | 5670 | 5670 | 5680 | 5670 | 23 |
| 509 | 20231219 | 112200 | 1195785580 | 5670 | 5680 | 5680 | 5670 | 1496 |
| 510 | 20231219 | 112100 | 1187302730 | 5670 | 5680 | 5680 | 5670 | 286 |
| 511 | 20231219 | 112000 | 1185681100 | 5670 | 5680 | 5680 | 5670 | 1419 |
| 512 | 20231219 | 111900 | 1177622180 | 5670 | 5680 | 5680 | 5670 | 230 |
| 513 | 20231219 | 111800 | 1176317080 | 5680 | 5670 | 5680 | 5670 | 554 |
| 514 | 20231219 | 111700 | 1173172440 | 5670 | 5670 | 5670 | 5670 | 50 |
| 515 | 20231219 | 111600 | 1172888940 | 5670 | 5670 | 5670 | 5670 | 5998 |
| 516 | 20231219 | 111500 | 1138880280 | 5670 | 5660 | 5670 | 5660 | 78 |
| 517 | 20231219 | 111400 | 1138438100 | 5660 | 5670 | 5670 | 5660 | 253 |
| 518 | 20231219 | 111300 | 1137004590 | 5670 | 5680 | 5680 | 5670 | 313 |
| 519 | 20231219 | 111200 | 1135227880 | 5680 | 5680 | 5680 | 5670 | 1133 |
| 520 | 20231219 | 111100 | 1128792520 | 5680 | 5670 | 5680 | 5670 | 1705 |
| 521 | 20231219 | 111000 | 1119112460 | 5670 | 5670 | 5680 | 5670 | 705 |
| 522 | 20231219 | 110900 | 1115115060 | 5670 | 5680 | 5680 | 5670 | 109 |
| 523 | 20231219 | 110800 | 1114497020 | 5670 | 5670 | 5670 | 5670 | 1 |
| 524 | 20231219 | 110700 | 1114491350 | 5670 | 5680 | 5680 | 5670 | 936 |
| 525 | 20231219 | 110600 | 1109181230 | 5670 | 5670 | 5670 | 5670 | 9 |
| 526 | 20231219 | 110500 | 1109130200 | 5680 | 5680 | 5680 | 5680 | 42 |
| 527 | 20231219 | 110400 | 1108891640 | 5670 | 5670 | 5670 | 5670 | 4116 |
| 528 | 20231219 | 110300 | 1085553920 | 5670 | 5670 | 5670 | 5670 | 103 |
| 529 | 20231219 | 110200 | 1084969910 | 5670 | 5670 | 5670 | 5670 | 10 |
| 530 | 20231219 | 110100 | 1084913210 | 5670 | 5670 | 5670 | 5670 | 0 |
| 531 | 20231219 | 110000 | 1084913210 | 5670 | 5670 | 5670 | 5660 | 2589 |
| 532 | 20231219 | 105900 | 1070233660 | 5670 | 5670 | 5670 | 5670 | 510 |
| 533 | 20231219 | 105800 | 1067341960 | 5670 | 5670 | 5670 | 5670 | 2310 |
| 534 | 20231219 | 105700 | 1054244260 | 5660 | 5670 | 5670 | 5660 | 1056 |
| 535 | 20231219 | 105600 | 1048259110 | 5670 | 5670 | 5670 | 5670 | 1549 |
| 536 | 20231219 | 105500 | 1039476280 | 5670 | 5660 | 5670 | 5660 | 688 |
| 537 | 20231219 | 105400 | 1035580620 | 5670 | 5670 | 5670 | 5660 | 402 |
| 538 | 20231219 | 105300 | 1033301300 | 5670 | 5670 | 5680 | 5670 | 5407 |
| 539 | 20231219 | 105200 | 1002643600 | 5680 | 5670 | 5680 | 5670 | 42 |
| 540 | 20231219 | 105100 | 1002405450 | 5680 | 5680 | 5680 | 5680 | 154 |
| 541 | 20231219 | 105000 | 1001530730 | 5670 | 5670 | 5670 | 5670 | 0 |
| 542 | 20231219 | 104900 | 1001530730 | 5670 | 5680 | 5680 | 5670 | 39 |
| 543 | 20231219 | 104800 | 1001309590 | 5670 | 5670 | 5670 | 5670 | 638 |
| 544 | 20231219 | 104700 | 997692130 | 5680 | 5680 | 5680 | 5680 | 907 |
| 545 | 20231219 | 104600 | 992540370 | 5680 | 5680 | 5680 | 5670 | 560 |
| 546 | 20231219 | 104500 | 989364970 | 5670 | 5670 | 5670 | 5670 | 2828 |
| 547 | 20231219 | 104400 | 973330210 | 5660 | 5660 | 5670 | 5660 | 220 |
| 548 | 20231219 | 104300 | 972082990 | 5660 | 5660 | 5670 | 5660 | 15 |
| 549 | 20231219 | 104200 | 971998080 | 5660 | 5660 | 5660 | 5650 | 849 |
| 550 | 20231219 | 104100 | 967192940 | 5660 | 5670 | 5670 | 5660 | 3985 |
| 551 | 20231219 | 104000 | 944636840 | 5660 | 5660 | 5670 | 5660 | 796 |
| 552 | 20231219 | 103900 | 940131380 | 5670 | 5670 | 5670 | 5670 | 16 |
| 553 | 20231219 | 103800 | 940040660 | 5670 | 5660 | 5670 | 5660 | 455 |
| 554 | 20231219 | 103700 | 937461330 | 5670 | 5670 | 5670 | 5660 | 226 |
| 555 | 20231219 | 103600 | 936181990 | 5670 | 5670 | 5670 | 5670 | 646 |
| 556 | 20231219 | 103500 | 932519170 | 5660 | 5660 | 5660 | 5660 | 215 |
| 557 | 20231219 | 103400 | 931302270 | 5660 | 5660 | 5660 | 5660 | 8 |
| 558 | 20231219 | 103300 | 931256990 | 5660 | 5670 | 5670 | 5660 | 116 |
| 559 | 20231219 | 103200 | 930599280 | 5670 | 5670 | 5670 | 5670 | 110 |
| 560 | 20231219 | 103100 | 929975580 | 5670 | 5670 | 5680 | 5670 | 543 |
| 561 | 20231219 | 103000 | 926896580 | 5670 | 5670 | 5670 | 5660 | 2027 |
| 562 | 20231219 | 102900 | 915403520 | 5660 | 5660 | 5670 | 5660 | 11 |
| 563 | 20231219 | 102800 | 915341250 | 5660 | 5660 | 5660 | 5660 | 2000 |
| 564 | 20231219 | 102700 | 904021250 | 5660 | 5660 | 5660 | 5660 | 2053 |
| 565 | 20231219 | 102600 | 892401270 | 5670 | 5670 | 5670 | 5660 | 177 |
| 566 | 20231219 | 102500 | 891397840 | 5670 | 5660 | 5670 | 5660 | 481 |
| 567 | 20231219 | 102400 | 888675250 | 5660 | 5670 | 5670 | 5660 | 842 |
| 568 | 20231219 | 102300 | 883909310 | 5660 | 5670 | 5670 | 5660 | 1144 |
| 569 | 20231219 | 102200 | 877434230 | 5670 | 5670 | 5670 | 5670 | 13 |
| 570 | 20231219 | 102100 | 877360520 | 5670 | 5660 | 5670 | 5650 | 663 |
| 571 | 20231219 | 102000 | 873608440 | 5660 | 5660 | 5660 | 5660 | 514 |
| 572 | 20231219 | 101900 | 870699200 | 5650 | 5650 | 5660 | 5650 | 2542 |
| 573 | 20231219 | 101800 | 856331900 | 5660 | 5660 | 5660 | 5660 | 19 |
| 574 | 20231219 | 101700 | 856224360 | 5660 | 5660 | 5660 | 5650 | 160 |
| 575 | 20231219 | 101600 | 855319760 | 5660 | 5650 | 5660 | 5650 | 955 |
| 576 | 20231219 | 101500 | 849923460 | 5650 | 5660 | 5660 | 5650 | 994 |
| 577 | 20231219 | 101400 | 844300530 | 5660 | 5670 | 5670 | 5660 | 2736 |
| 578 | 20231219 | 101300 | 828805140 | 5670 | 5670 | 5670 | 5670 | 483 |
| 579 | 20231219 | 101200 | 826066530 | 5670 | 5670 | 5670 | 5670 | 4821 |
| 580 | 20231219 | 101100 | 798731460 | 5660 | 5650 | 5660 | 5650 | 281 |
| 581 | 20231219 | 101000 | 797142420 | 5650 | 5660 | 5660 | 5650 | 1352 |
| 582 | 20231219 | 100900 | 789494150 | 5670 | 5670 | 5670 | 5670 | 1 |
| 583 | 20231219 | 100800 | 789488480 | 5670 | 5670 | 5670 | 5660 | 2750 |
| 584 | 20231219 | 100700 | 773923420 | 5670 | 5670 | 5670 | 5660 | 55 |
| 585 | 20231219 | 100600 | 773612090 | 5670 | 5660 | 5670 | 5660 | 11358 |
| 586 | 20231219 | 100500 | 709323810 | 5670 | 5670 | 5680 | 5670 | 2272 |
| 587 | 20231219 | 100400 | 696441560 | 5670 | 5680 | 5680 | 5670 | 2077 |
| 588 | 20231219 | 100300 | 684664740 | 5670 | 5680 | 5680 | 5670 | 681 |
| 589 | 20231219 | 100200 | 680799710 | 5680 | 5670 | 5680 | 5670 | 287 |
| 590 | 20231219 | 100100 | 679171320 | 5680 | 5680 | 5680 | 5680 | 13 |
| 591 | 20231219 | 100000 | 679097480 | 5670 | 5670 | 5670 | 5670 | 532 |
| 592 | 20231219 | 095900 | 676081040 | 5670 | 5670 | 5680 | 5670 | 60 |
| 593 | 20231219 | 095800 | 675740770 | 5680 | 5680 | 5680 | 5670 | 588 |
| 594 | 20231219 | 095700 | 672402930 | 5680 | 5680 | 5680 | 5670 | 509 |
| 595 | 20231219 | 095600 | 669516810 | 5670 | 5680 | 5680 | 5670 | 56 |
| 596 | 20231219 | 095500 | 669199230 | 5670 | 5680 | 5680 | 5670 | 3063 |
| 597 | 20231219 | 095400 | 651831390 | 5680 | 5670 | 5680 | 5670 | 2064 |
| 598 | 20231219 | 095300 | 640128310 | 5680 | 5670 | 5680 | 5670 | 119 |
| 599 | 20231219 | 095200 | 639453460 | 5670 | 5680 | 5680 | 5670 | 7 |
| 600 | 20231219 | 095100 | 639413720 | 5680 | 5680 | 5680 | 5680 | 345 |
| 601 | 20231219 | 095000 | 637454120 | 5680 | 5670 | 5680 | 5670 | 808 |
| 602 | 20231219 | 094900 | 632869680 | 5670 | 5680 | 5680 | 5670 | 1531 |
| 603 | 20231219 | 094800 | 624186880 | 5670 | 5670 | 5670 | 5670 | 13 |
| 604 | 20231219 | 094700 | 624113170 | 5670 | 5680 | 5680 | 5670 | 2985 |
| 605 | 20231219 | 094600 | 607188070 | 5680 | 5670 | 5680 | 5670 | 1164 |
| 606 | 20231219 | 094500 | 600579650 | 5700 | 5700 | 5700 | 5700 | 0 |
| 607 | 20231219 | 094400 | 600579650 | 5700 | 5680 | 5700 | 5670 | 55 |
| 608 | 20231219 | 094300 | 600267640 | 5680 | 5680 | 5680 | 5680 | 2540 |
| 609 | 20231219 | 094200 | 585840440 | 5680 | 5690 | 5690 | 5680 | 627 |
| 610 | 20231219 | 094100 | 582273730 | 5680 | 5690 | 5690 | 5680 | 286 |
| 611 | 20231219 | 094000 | 580647360 | 5690 | 5690 | 5690 | 5690 | 643 |
| 612 | 20231219 | 093900 | 576988690 | 5690 | 5690 | 5700 | 5690 | 4926 |
| 613 | 20231219 | 093800 | 548953210 | 5690 | 5700 | 5700 | 5690 | 2407 |
| 614 | 20231219 | 093700 | 535235810 | 5700 | 5700 | 5710 | 5690 | 4525 |
| 615 | 20231219 | 093600 | 509438290 | 5700 | 5700 | 5700 | 5690 | 788 |
| 616 | 20231219 | 093500 | 504954410 | 5700 | 5700 | 5700 | 5690 | 36 |
| 617 | 20231219 | 093400 | 504749240 | 5700 | 5700 | 5700 | 5700 | 205 |
| 618 | 20231219 | 093300 | 503580740 | 5700 | 5710 | 5710 | 5700 | 1814 |
| 619 | 20231219 | 093200 | 493239990 | 5710 | 5710 | 5710 | 5700 | 621 |
| 620 | 20231219 | 093100 | 489699080 | 5710 | 5710 | 5710 | 5700 | 697 |
| 621 | 20231219 | 093000 | 485725710 | 5710 | 5710 | 5710 | 5700 | 292 |
| 622 | 20231219 | 092900 | 484061280 | 5700 | 5700 | 5710 | 5690 | 343 |
| 623 | 20231219 | 092800 | 482106290 | 5700 | 5700 | 5700 | 5700 | 3885 |
| 624 | 20231219 | 092700 | 459961790 | 5690 | 5690 | 5700 | 5680 | 2704 |
| 625 | 20231219 | 092600 | 444565070 | 5690 | 5690 | 5690 | 5690 | 510 |
| 626 | 20231219 | 092500 | 441663170 | 5690 | 5700 | 5700 | 5690 | 1093 |
| 627 | 20231219 | 092400 | 435440000 | 5700 | 5700 | 5710 | 5700 | 670 |
| 628 | 20231219 | 092300 | 431620900 | 5700 | 5690 | 5700 | 5690 | 1303 |
| 629 | 20231219 | 092200 | 424202800 | 5690 | 5720 | 5720 | 5690 | 1095 |
| 630 | 20231219 | 092100 | 417953630 | 5720 | 5710 | 5720 | 5710 | 4124 |
| 631 | 20231219 | 092000 | 394379990 | 5710 | 5700 | 5710 | 5700 | 1326 |
| 632 | 20231219 | 091900 | 386820820 | 5680 | 5680 | 5690 | 5680 | 3057 |
| 633 | 20231219 | 091800 | 369435950 | 5670 | 5670 | 5670 | 5670 | 82 |
| 634 | 20231219 | 091700 | 368971010 | 5680 | 5660 | 5680 | 5660 | 457 |
| 635 | 20231219 | 091600 | 366375430 | 5660 | 5660 | 5660 | 5660 | 1029 |
| 636 | 20231219 | 091500 | 360551290 | 5660 | 5660 | 5660 | 5650 | 8482 |
| 637 | 20231219 | 091400 | 312619010 | 5660 | 5660 | 5660 | 5650 | 6112 |
| 638 | 20231219 | 091300 | 278025220 | 5650 | 5660 | 5670 | 5650 | 8570 |
| 639 | 20231219 | 091200 | 229536840 | 5650 | 5660 | 5660 | 5650 | 2436 |
| 640 | 20231219 | 091100 | 215771760 | 5650 | 5640 | 5650 | 5640 | 6182 |
| 641 | 20231219 | 091000 | 180883840 | 5640 | 5650 | 5650 | 5640 | 2186 |
| 642 | 20231219 | 090900 | 168549740 | 5650 | 5650 | 5650 | 5640 | 2718 |
| 643 | 20231219 | 090800 | 153195420 | 5650 | 5660 | 5660 | 5640 | 6125 |
| 644 | 20231219 | 090700 | 118589440 | 5650 | 5660 | 5660 | 5650 | 3384 |
| 645 | 20231219 | 090600 | 99449000 | 5650 | 5650 | 5660 | 5650 | 450 |
| 646 | 20231219 | 090500 | 96905500 | 5650 | 5660 | 5660 | 5650 | 319 |
| 647 | 20231219 | 090400 | 95102440 | 5640 | 5640 | 5660 | 5640 | 4755 |
| 648 | 20231219 | 090300 | 68278290 | 5640 | 5660 | 5660 | 5640 | 4315 |
| 649 | 20231219 | 090200 | 43896500 | 5650 | 5670 | 5670 | 5650 | 3425 |
| 650 | 20231219 | 090100 | 24532840 | 5670 | 5690 | 5690 | 5660 | 2406 |
| 651 | 20231219 | 090000 | 10872000 | 5690 | 5690 | 5700 | 5680 | 1613 |