32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 3 | 20231219 | 200000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20231219 | 195900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20231219 | 195800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20231219 | 195700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20231219 | 195600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20231219 | 195500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20231219 | 195400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20231219 | 195300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20231219 | 195200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20231219 | 195100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20231219 | 195000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20231219 | 194900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20231219 | 194800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20231219 | 194700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20231219 | 194600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20231219 | 194500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20231219 | 194400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20231219 | 194300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20231219 | 194200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20231219 | 194100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20231219 | 194000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20231219 | 193900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20231219 | 193800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20231219 | 193700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20231219 | 193600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20231219 | 193500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20231219 | 193400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20231219 | 193300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20231219 | 193200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20231219 | 193100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 33 | 20231219 | 193000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20231219 | 192900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20231219 | 192800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20231219 | 192700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20231219 | 192600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20231219 | 192500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20231219 | 192400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20231219 | 192300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20231219 | 192200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20231219 | 192100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20231219 | 192000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20231219 | 191900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20231219 | 191800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20231219 | 191700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20231219 | 191600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20231219 | 191500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20231219 | 191400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20231219 | 191300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20231219 | 191200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20231219 | 191100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20231219 | 191000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20231219 | 190900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20231219 | 190800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20231219 | 190700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20231219 | 190600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20231219 | 190500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20231219 | 190400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20231219 | 190300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20231219 | 190200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20231219 | 190100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 63 | 20231219 | 190000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20231219 | 185900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20231219 | 185800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20231219 | 185700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20231219 | 185600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20231219 | 185500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20231219 | 185400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20231219 | 185300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20231219 | 185200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20231219 | 185100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20231219 | 185000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20231219 | 184900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20231219 | 184800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20231219 | 184700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20231219 | 184600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20231219 | 184500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20231219 | 184400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20231219 | 184300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20231219 | 184200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20231219 | 184100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20231219 | 184000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20231219 | 183900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20231219 | 183800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20231219 | 183700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20231219 | 183600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20231219 | 183500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20231219 | 183400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20231219 | 183300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20231219 | 183200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20231219 | 183100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 93 | 20231219 | 183000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20231219 | 182900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20231219 | 182800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20231219 | 182700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20231219 | 182600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20231219 | 182500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20231219 | 182400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20231219 | 182300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20231219 | 182200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20231219 | 182100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20231219 | 182000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20231219 | 181900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20231219 | 181800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20231219 | 181700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20231219 | 181600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20231219 | 181500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20231219 | 181400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20231219 | 181300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20231219 | 181200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20231219 | 181100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20231219 | 181000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20231219 | 180900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20231219 | 180800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20231219 | 180700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20231219 | 180600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20231219 | 180500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20231219 | 180400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20231219 | 180300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20231219 | 180200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20231219 | 180100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 123 | 20231219 | 180000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20231219 | 175900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20231219 | 175800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20231219 | 175700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20231219 | 175600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20231219 | 175500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20231219 | 175400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20231219 | 175300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20231219 | 175200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20231219 | 175100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20231219 | 175000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20231219 | 174900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20231219 | 174800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20231219 | 174700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20231219 | 174600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20231219 | 174500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20231219 | 174400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20231219 | 174300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20231219 | 174200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20231219 | 174100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20231219 | 174000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20231219 | 173900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20231219 | 173800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20231219 | 173700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20231219 | 173600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20231219 | 173500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20231219 | 173400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20231219 | 173300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20231219 | 173200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20231219 | 173100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 153 | 20231219 | 173000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20231219 | 172900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20231219 | 172800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20231219 | 172700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20231219 | 172600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20231219 | 172500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20231219 | 172400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20231219 | 172300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20231219 | 172200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20231219 | 172100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20231219 | 172000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20231219 | 171900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20231219 | 171800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20231219 | 171700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20231219 | 171600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20231219 | 171500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20231219 | 171400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20231219 | 171300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20231219 | 171200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20231219 | 171100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20231219 | 171000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20231219 | 170900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20231219 | 170800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20231219 | 170700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20231219 | 170600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20231219 | 170500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20231219 | 170400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20231219 | 170300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20231219 | 170200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20231219 | 170100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 183 | 20231219 | 170000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20231219 | 165900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20231219 | 165800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20231219 | 165700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20231219 | 165600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20231219 | 165500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20231219 | 165400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20231219 | 165300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20231219 | 165200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20231219 | 165100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20231219 | 165000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20231219 | 164900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20231219 | 164800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20231219 | 164700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20231219 | 164600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20231219 | 164500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20231219 | 164400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20231219 | 164300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20231219 | 164200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20231219 | 164100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20231219 | 164000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20231219 | 163900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20231219 | 163800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20231219 | 163700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20231219 | 163600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20231219 | 163500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20231219 | 163400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20231219 | 163300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20231219 | 163200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20231219 | 163100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 213 | 20231219 | 163000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20231219 | 162900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20231219 | 162800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20231219 | 162700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20231219 | 162600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20231219 | 162500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20231219 | 162400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20231219 | 162300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20231219 | 162200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20231219 | 162100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 223 | 20231219 | 162000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 224 | 20231219 | 161900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 225 | 20231219 | 161800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 226 | 20231219 | 161700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20231219 | 161600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20231219 | 161500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20231219 | 161400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20231219 | 161300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20231219 | 161200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20231219 | 161100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20231219 | 161000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20231219 | 160900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20231219 | 160800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 236 | 20231219 | 160700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 237 | 20231219 | 160600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 238 | 20231219 | 160500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 239 | 20231219 | 160400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 240 | 20231219 | 160300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 241 | 20231219 | 160200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 242 | 20231219 | 160100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 243 | 20231219 | 160000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 244 | 20231219 | 155900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 245 | 20231219 | 155800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 246 | 20231219 | 155700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 247 | 20231219 | 155600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 248 | 20231219 | 155500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 249 | 20231219 | 155400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 250 | 20231219 | 155300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 251 | 20231219 | 155200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 252 | 20231219 | 155100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 253 | 20231219 | 155000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 254 | 20231219 | 154900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 255 | 20231219 | 154800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 256 | 20231219 | 154700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 257 | 20231219 | 154600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 258 | 20231219 | 154500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 259 | 20231219 | 154400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 260 | 20231219 | 154300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 261 | 20231219 | 154200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 262 | 20231219 | 154100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 263 | 20231219 | 154000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 264 | 20231219 | 153900 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 265 | 20231219 | 153800 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 266 | 20231219 | 153700 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 267 | 20231219 | 153600 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 268 | 20231219 | 153500 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 269 | 20231219 | 153400 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 270 | 20231219 | 153300 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 271 | 20231219 | 153200 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 0 |
| 272 | 20231219 | 153100 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 273 | 20231219 | 153000 | 2643040460 | 4960 | 4960 | 4960 | 4960 | 5534 |
| 274 | 20231219 | 152900 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 275 | 20231219 | 152800 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 276 | 20231219 | 152700 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 277 | 20231219 | 152600 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 278 | 20231219 | 152500 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 279 | 20231219 | 152400 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 280 | 20231219 | 152300 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 281 | 20231219 | 152200 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 282 | 20231219 | 152100 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 283 | 20231219 | 152000 | 2615591820 | 4960 | 4960 | 4960 | 4960 | 0 |
| 284 | 20231219 | 151900 | 2615591820 | 4960 | 4935 | 4960 | 4935 | 29 |
| 285 | 20231219 | 151800 | 2615448680 | 4960 | 4940 | 4960 | 4940 | 1365 |
| 286 | 20231219 | 151700 | 2608686535 | 4940 | 4940 | 4940 | 4940 | 3 |
| 287 | 20231219 | 151600 | 2608671715 | 4940 | 4935 | 4940 | 4935 | 151 |
| 288 | 20231219 | 151500 | 2607926035 | 4935 | 4940 | 4940 | 4935 | 46 |
| 289 | 20231219 | 151400 | 2607698975 | 4940 | 4935 | 4945 | 4935 | 48 |
| 290 | 20231219 | 151300 | 2607461875 | 4930 | 4940 | 4945 | 4930 | 18 |
| 291 | 20231219 | 151200 | 2607373100 | 4930 | 4930 | 4935 | 4925 | 2107 |
| 292 | 20231219 | 151100 | 2596985665 | 4930 | 4930 | 4930 | 4930 | 1006 |
| 293 | 20231219 | 151000 | 2592026085 | 4930 | 4935 | 4935 | 4930 | 2103 |
| 294 | 20231219 | 150900 | 2581649570 | 4945 | 4945 | 4950 | 4945 | 857 |
| 295 | 20231219 | 150800 | 2577407930 | 4945 | 4935 | 4945 | 4935 | 365 |
| 296 | 20231219 | 150700 | 2575603080 | 4940 | 4930 | 4940 | 4930 | 1517 |
| 297 | 20231219 | 150600 | 2568111695 | 4935 | 4935 | 4935 | 4935 | 108 |
| 298 | 20231219 | 150500 | 2567578715 | 4935 | 4935 | 4935 | 4935 | 76 |
| 299 | 20231219 | 150400 | 2567203655 | 4935 | 4935 | 4935 | 4935 | 506 |
| 300 | 20231219 | 150300 | 2564706545 | 4935 | 4940 | 4940 | 4935 | 104 |
| 301 | 20231219 | 150200 | 2564192955 | 4940 | 4935 | 4940 | 4935 | 31 |
| 302 | 20231219 | 150100 | 2564039840 | 4935 | 4935 | 4940 | 4935 | 65 |
| 303 | 20231219 | 150000 | 2563718920 | 4940 | 4925 | 4940 | 4925 | 1036 |
| 304 | 20231219 | 145900 | 2558606135 | 4925 | 4930 | 4930 | 4925 | 554 |
| 305 | 20231219 | 145800 | 2555875165 | 4930 | 4930 | 4940 | 4930 | 67 |
| 306 | 20231219 | 145700 | 2555544540 | 4930 | 4925 | 4930 | 4925 | 53 |
| 307 | 20231219 | 145600 | 2555283280 | 4925 | 4935 | 4935 | 4925 | 5403 |
| 308 | 20231219 | 145500 | 2528644635 | 4935 | 4935 | 4935 | 4935 | 7 |
| 309 | 20231219 | 145400 | 2528610090 | 4935 | 4935 | 4940 | 4935 | 156 |
| 310 | 20231219 | 145300 | 2527839470 | 4940 | 4935 | 4950 | 4935 | 266 |
| 311 | 20231219 | 145200 | 2526526315 | 4935 | 4955 | 4955 | 4935 | 7067 |
| 312 | 20231219 | 145100 | 2491626540 | 4955 | 4955 | 4955 | 4955 | 130 |
| 313 | 20231219 | 145000 | 2490982390 | 4955 | 4955 | 4955 | 4955 | 7 |
| 314 | 20231219 | 144900 | 2490947705 | 4955 | 4950 | 4965 | 4950 | 9 |
| 315 | 20231219 | 144800 | 2490903085 | 4945 | 4940 | 4945 | 4940 | 137 |
| 316 | 20231219 | 144700 | 2490225705 | 4940 | 4940 | 4940 | 4940 | 56 |
| 317 | 20231219 | 144600 | 2489949065 | 4940 | 4940 | 4940 | 4940 | 5 |
| 318 | 20231219 | 144500 | 2489924365 | 4940 | 4940 | 4940 | 4940 | 8 |
| 319 | 20231219 | 144400 | 2489884845 | 4940 | 4940 | 4940 | 4940 | 8 |
| 320 | 20231219 | 144300 | 2489845325 | 4940 | 4940 | 4940 | 4940 | 1551 |
| 321 | 20231219 | 144200 | 2482183385 | 4940 | 4940 | 4940 | 4940 | 10 |
| 322 | 20231219 | 144100 | 2482133985 | 4940 | 4945 | 4945 | 4940 | 6127 |
| 323 | 20231219 | 144000 | 2451836240 | 4955 | 4950 | 4955 | 4950 | 9 |
| 324 | 20231219 | 143900 | 2451791685 | 4970 | 4950 | 4970 | 4950 | 1117 |
| 325 | 20231219 | 143800 | 2446260675 | 4950 | 4945 | 4960 | 4945 | 13 |
| 326 | 20231219 | 143700 | 2446196290 | 4950 | 4950 | 4950 | 4950 | 188 |
| 327 | 20231219 | 143600 | 2445265690 | 4950 | 4945 | 4950 | 4945 | 47 |
| 328 | 20231219 | 143500 | 2445033050 | 4945 | 4945 | 4950 | 4945 | 50 |
| 329 | 20231219 | 143400 | 2444785580 | 4945 | 4950 | 4955 | 4945 | 120 |
| 330 | 20231219 | 143300 | 2444191570 | 4950 | 4940 | 4950 | 4940 | 60 |
| 331 | 20231219 | 143200 | 2443894855 | 4940 | 4940 | 4945 | 4940 | 24 |
| 332 | 20231219 | 143100 | 2443776205 | 4940 | 4940 | 4945 | 4940 | 107 |
| 333 | 20231219 | 143000 | 2443247620 | 4940 | 4940 | 4940 | 4940 | 6 |
| 334 | 20231219 | 142900 | 2443217980 | 4940 | 4940 | 4940 | 4940 | 3 |
| 335 | 20231219 | 142800 | 2443203160 | 4940 | 4945 | 4945 | 4940 | 15 |
| 336 | 20231219 | 142700 | 2443129055 | 4945 | 4940 | 4945 | 4940 | 4 |
| 337 | 20231219 | 142600 | 2443109285 | 4945 | 4945 | 4945 | 4945 | 7 |
| 338 | 20231219 | 142500 | 2443074670 | 4945 | 4960 | 4960 | 4945 | 5 |
| 339 | 20231219 | 142400 | 2443049900 | 4965 | 4940 | 4965 | 4940 | 6 |
| 340 | 20231219 | 142300 | 2443020230 | 4945 | 4940 | 4945 | 4940 | 107 |
| 341 | 20231219 | 142200 | 2442491145 | 4940 | 4940 | 4940 | 4935 | 48 |
| 342 | 20231219 | 142100 | 2442254035 | 4935 | 4940 | 4940 | 4935 | 39 |
| 343 | 20231219 | 142000 | 2442061390 | 4940 | 4940 | 4940 | 4940 | 15 |
| 344 | 20231219 | 141900 | 2441987290 | 4940 | 4945 | 4945 | 4940 | 8 |
| 345 | 20231219 | 141800 | 2441947750 | 4965 | 4965 | 4965 | 4965 | 0 |
| 346 | 20231219 | 141700 | 2441947750 | 4965 | 4940 | 4965 | 4940 | 2305 |
| 347 | 20231219 | 141600 | 2430505315 | 4940 | 4935 | 4940 | 4935 | 6 |
| 348 | 20231219 | 141500 | 2430475695 | 4945 | 4940 | 4945 | 4940 | 102 |
| 349 | 20231219 | 141400 | 2429971325 | 4940 | 4940 | 4940 | 4940 | 6 |
| 350 | 20231219 | 141300 | 2429941685 | 4940 | 4935 | 4940 | 4935 | 60 |
| 351 | 20231219 | 141200 | 2429645560 | 4935 | 4940 | 4940 | 4935 | 1012 |
| 352 | 20231219 | 141100 | 2424647660 | 4940 | 4940 | 4940 | 4940 | 8 |
| 353 | 20231219 | 141000 | 2424608140 | 4940 | 4940 | 4940 | 4940 | 8 |
| 354 | 20231219 | 140900 | 2424568620 | 4940 | 4940 | 4940 | 4940 | 4 |
| 355 | 20231219 | 140800 | 2424548860 | 4940 | 4945 | 4950 | 4940 | 2022 |
| 356 | 20231219 | 140700 | 2414559970 | 4940 | 4945 | 4945 | 4940 | 1517 |
| 357 | 20231219 | 140600 | 2407058465 | 4945 | 4945 | 4950 | 4945 | 5 |
| 358 | 20231219 | 140500 | 2407033735 | 4950 | 4945 | 4950 | 4945 | 305 |
| 359 | 20231219 | 140400 | 2405524000 | 4945 | 4945 | 4945 | 4945 | 2 |
| 360 | 20231219 | 140300 | 2405514110 | 4955 | 4950 | 4960 | 4950 | 1152 |
| 361 | 20231219 | 140200 | 2399804635 | 4945 | 4945 | 4945 | 4945 | 5 |
| 362 | 20231219 | 140100 | 2399779910 | 4945 | 4945 | 4945 | 4945 | 187 |
| 363 | 20231219 | 140000 | 2398855195 | 4945 | 4950 | 4950 | 4945 | 23 |
| 364 | 20231219 | 135900 | 2398741445 | 4950 | 4950 | 4950 | 4950 | 0 |
| 365 | 20231219 | 135800 | 2398741445 | 4950 | 4950 | 4950 | 4950 | 0 |
| 366 | 20231219 | 135700 | 2398741445 | 4950 | 4950 | 4950 | 4945 | 1164 |
| 367 | 20231219 | 135600 | 2392979745 | 4945 | 4950 | 4950 | 4945 | 51 |
| 368 | 20231219 | 135500 | 2392727545 | 4945 | 4945 | 4945 | 4945 | 5 |
| 369 | 20231219 | 135400 | 2392702820 | 4940 | 4950 | 4950 | 4940 | 326 |
| 370 | 20231219 | 135300 | 2391091180 | 4950 | 4950 | 4950 | 4950 | 851 |
| 371 | 20231219 | 135200 | 2386878730 | 4950 | 4950 | 4950 | 4950 | 0 |
| 372 | 20231219 | 135100 | 2386878730 | 4950 | 4940 | 4950 | 4940 | 2 |
| 373 | 20231219 | 135000 | 2386868840 | 4940 | 4940 | 4940 | 4940 | 0 |
| 374 | 20231219 | 134900 | 2386868840 | 4940 | 4940 | 4940 | 4940 | 149 |
| 375 | 20231219 | 134800 | 2386132780 | 4935 | 4945 | 4945 | 4935 | 1632 |
| 376 | 20231219 | 134700 | 2378070725 | 4950 | 4950 | 4950 | 4950 | 223 |
| 377 | 20231219 | 134600 | 2376966875 | 4950 | 4950 | 4950 | 4950 | 0 |
| 378 | 20231219 | 134500 | 2376966875 | 4950 | 4950 | 4950 | 4950 | 65 |
| 379 | 20231219 | 134400 | 2376645125 | 4940 | 4940 | 4940 | 4940 | 103 |
| 380 | 20231219 | 134300 | 2376136305 | 4940 | 4950 | 4950 | 4940 | 278 |
| 381 | 20231219 | 134200 | 2374762965 | 4950 | 4950 | 4950 | 4950 | 25 |
| 382 | 20231219 | 134100 | 2374639215 | 4935 | 4935 | 4935 | 4935 | 0 |
| 383 | 20231219 | 134000 | 2374639215 | 4935 | 4940 | 4940 | 4935 | 121 |
| 384 | 20231219 | 133900 | 2374041880 | 4940 | 4950 | 4950 | 4940 | 501 |
| 385 | 20231219 | 133800 | 2371565075 | 4950 | 4950 | 4950 | 4950 | 3 |
| 386 | 20231219 | 133700 | 2371550225 | 4950 | 4950 | 4950 | 4950 | 0 |
| 387 | 20231219 | 133600 | 2371550225 | 4950 | 4950 | 4950 | 4950 | 1 |
| 388 | 20231219 | 133500 | 2371545275 | 4950 | 4940 | 4950 | 4940 | 1901 |
| 389 | 20231219 | 133400 | 2362145435 | 4945 | 4950 | 4950 | 4945 | 696 |
| 390 | 20231219 | 133300 | 2358703460 | 4950 | 4960 | 4960 | 4950 | 1823 |
| 391 | 20231219 | 133200 | 2349675705 | 4960 | 4960 | 4960 | 4960 | 77 |
| 392 | 20231219 | 133100 | 2349293785 | 4970 | 4970 | 4970 | 4970 | 1 |
| 393 | 20231219 | 133000 | 2349288815 | 4970 | 4970 | 4970 | 4970 | 0 |
| 394 | 20231219 | 132900 | 2349288815 | 4970 | 4970 | 4970 | 4970 | 0 |
| 395 | 20231219 | 132800 | 2349288815 | 4970 | 4970 | 4970 | 4970 | 450 |
| 396 | 20231219 | 132700 | 2347052315 | 4970 | 4970 | 4970 | 4970 | 0 |
| 397 | 20231219 | 132600 | 2347052315 | 4970 | 4970 | 4970 | 4970 | 1 |
| 398 | 20231219 | 132500 | 2347047345 | 4970 | 4970 | 4970 | 4970 | 600 |
| 399 | 20231219 | 132400 | 2344065345 | 4970 | 4970 | 4970 | 4970 | 2 |
| 400 | 20231219 | 132300 | 2344055405 | 4965 | 4965 | 4965 | 4965 | 1 |
| 401 | 20231219 | 132200 | 2344050440 | 4960 | 4960 | 4960 | 4960 | 0 |
| 402 | 20231219 | 132100 | 2344050440 | 4960 | 4965 | 4965 | 4960 | 6 |
| 403 | 20231219 | 132000 | 2344020675 | 4960 | 4960 | 4960 | 4960 | 40 |
| 404 | 20231219 | 131900 | 2343822275 | 4960 | 4960 | 4960 | 4960 | 19 |
| 405 | 20231219 | 131800 | 2343728035 | 4960 | 4955 | 4960 | 4955 | 250 |
| 406 | 20231219 | 131700 | 2342489035 | 4955 | 4955 | 4955 | 4955 | 0 |
| 407 | 20231219 | 131600 | 2342489035 | 4955 | 4955 | 4955 | 4955 | 1213 |
| 408 | 20231219 | 131500 | 2336478620 | 4955 | 4955 | 4955 | 4955 | 1415 |
| 409 | 20231219 | 131400 | 2329467295 | 4955 | 4955 | 4955 | 4955 | 0 |
| 410 | 20231219 | 131300 | 2329467295 | 4955 | 4955 | 4955 | 4955 | 4 |
| 411 | 20231219 | 131200 | 2329447475 | 4955 | 4955 | 4955 | 4955 | 10 |
| 412 | 20231219 | 131100 | 2329397925 | 4955 | 4960 | 4965 | 4955 | 793 |
| 413 | 20231219 | 131000 | 2325462660 | 4970 | 4975 | 4975 | 4970 | 4 |
| 414 | 20231219 | 130900 | 2325442775 | 4955 | 4970 | 4970 | 4955 | 9798 |
| 415 | 20231219 | 130800 | 2276791940 | 4970 | 4970 | 4970 | 4970 | 0 |
| 416 | 20231219 | 130700 | 2276791940 | 4970 | 4970 | 4970 | 4970 | 141 |
| 417 | 20231219 | 130600 | 2276091170 | 4965 | 4965 | 4965 | 4965 | 110 |
| 418 | 20231219 | 130500 | 2275545020 | 4965 | 4960 | 4965 | 4960 | 4679 |
| 419 | 20231219 | 130400 | 2252332745 | 4965 | 4960 | 4965 | 4960 | 268 |
| 420 | 20231219 | 130300 | 2251003460 | 4970 | 4965 | 4970 | 4965 | 452 |
| 421 | 20231219 | 130200 | 2248757300 | 4960 | 4960 | 4960 | 4960 | 34 |
| 422 | 20231219 | 130100 | 2248588660 | 4960 | 4960 | 4965 | 4960 | 64 |
| 423 | 20231219 | 130000 | 2248270970 | 4960 | 4960 | 4960 | 4960 | 1 |
| 424 | 20231219 | 125900 | 2248266010 | 4960 | 4960 | 4960 | 4960 | 0 |
| 425 | 20231219 | 125800 | 2248266010 | 4960 | 4955 | 4960 | 4955 | 21 |
| 426 | 20231219 | 125700 | 2248161855 | 4955 | 4950 | 4955 | 4950 | 844 |
| 427 | 20231219 | 125600 | 2243982455 | 4955 | 4960 | 4960 | 4955 | 696 |
| 428 | 20231219 | 125500 | 2240533575 | 4960 | 4970 | 4970 | 4960 | 968 |
| 429 | 20231219 | 125400 | 2235724310 | 4970 | 4970 | 4970 | 4970 | 111 |
| 430 | 20231219 | 125300 | 2235172640 | 4965 | 4960 | 4965 | 4960 | 396 |
| 431 | 20231219 | 125200 | 2233207715 | 4965 | 4960 | 4965 | 4960 | 207 |
| 432 | 20231219 | 125100 | 2232180745 | 4960 | 4960 | 4960 | 4960 | 144 |
| 433 | 20231219 | 125000 | 2231466505 | 4965 | 4960 | 4965 | 4960 | 257 |
| 434 | 20231219 | 124900 | 2230190865 | 4960 | 4960 | 4960 | 4960 | 84 |
| 435 | 20231219 | 124800 | 2229774225 | 4950 | 4950 | 4950 | 4950 | 53 |
| 436 | 20231219 | 124700 | 2229511875 | 4945 | 4945 | 4945 | 4945 | 10 |
| 437 | 20231219 | 124600 | 2229462425 | 4950 | 4950 | 4950 | 4950 | 140 |
| 438 | 20231219 | 124500 | 2228769425 | 4950 | 4950 | 4950 | 4950 | 1 |
| 439 | 20231219 | 124400 | 2228764475 | 4950 | 4950 | 4950 | 4950 | 235 |
| 440 | 20231219 | 124300 | 2227601225 | 4945 | 4940 | 4945 | 4940 | 305 |
| 441 | 20231219 | 124200 | 2226093950 | 4940 | 4940 | 4945 | 4940 | 310 |
| 442 | 20231219 | 124100 | 2224562510 | 4950 | 4950 | 4950 | 4950 | 0 |
| 443 | 20231219 | 124000 | 2224562510 | 4950 | 4940 | 4950 | 4940 | 502 |
| 444 | 20231219 | 123900 | 2222082610 | 4940 | 4945 | 4945 | 4940 | 1736 |
| 445 | 20231219 | 123800 | 2213502990 | 4945 | 4945 | 4945 | 4945 | 87 |
| 446 | 20231219 | 123700 | 2213072775 | 4945 | 4955 | 4955 | 4945 | 592 |
| 447 | 20231219 | 123600 | 2210145130 | 4950 | 4950 | 4950 | 4950 | 0 |
| 448 | 20231219 | 123500 | 2210145130 | 4950 | 4955 | 4955 | 4950 | 709 |
| 449 | 20231219 | 123400 | 2206635410 | 4955 | 4950 | 4955 | 4950 | 409 |
| 450 | 20231219 | 123300 | 2204610845 | 4955 | 4955 | 4960 | 4950 | 199 |
| 451 | 20231219 | 123200 | 2203624800 | 4955 | 4955 | 4955 | 4955 | 0 |
| 452 | 20231219 | 123100 | 2203624800 | 4955 | 4955 | 4955 | 4955 | 6 |
| 453 | 20231219 | 123000 | 2203595070 | 4950 | 4950 | 4950 | 4950 | 5 |
| 454 | 20231219 | 122900 | 2203570320 | 4945 | 4945 | 4945 | 4945 | 266 |
| 455 | 20231219 | 122800 | 2202254950 | 4945 | 4945 | 4945 | 4945 | 115 |
| 456 | 20231219 | 122700 | 2201686275 | 4945 | 4945 | 4945 | 4945 | 20 |
| 457 | 20231219 | 122600 | 2201587375 | 4955 | 4955 | 4955 | 4955 | 0 |
| 458 | 20231219 | 122500 | 2201587375 | 4955 | 4935 | 4955 | 4935 | 30 |
| 459 | 20231219 | 122400 | 2201438955 | 4935 | 4930 | 4935 | 4930 | 62 |
| 460 | 20231219 | 122300 | 2201133020 | 4935 | 4930 | 4935 | 4930 | 250 |
| 461 | 20231219 | 122200 | 2199899915 | 4925 | 4920 | 4930 | 4920 | 941 |
| 462 | 20231219 | 122100 | 2195261295 | 4920 | 4925 | 4925 | 4920 | 298 |
| 463 | 20231219 | 122000 | 2193793845 | 4930 | 4925 | 4930 | 4925 | 800 |
| 464 | 20231219 | 121900 | 2189851345 | 4925 | 4925 | 4925 | 4925 | 104 |
| 465 | 20231219 | 121800 | 2189339145 | 4925 | 4930 | 4930 | 4925 | 700 |
| 466 | 20231219 | 121700 | 2185890145 | 4930 | 4935 | 4935 | 4930 | 728 |
| 467 | 20231219 | 121600 | 2182299965 | 4935 | 4935 | 4940 | 4935 | 511 |
| 468 | 20231219 | 121500 | 2179777940 | 4935 | 4935 | 4935 | 4935 | 653 |
| 469 | 20231219 | 121400 | 2176555385 | 4935 | 4940 | 4940 | 4935 | 861 |
| 470 | 20231219 | 121300 | 2172302495 | 4945 | 4945 | 4945 | 4945 | 17 |
| 471 | 20231219 | 121200 | 2172218430 | 4945 | 4955 | 4955 | 4945 | 2384 |
| 472 | 20231219 | 121100 | 2160422720 | 4960 | 4960 | 4960 | 4960 | 801 |
| 473 | 20231219 | 121000 | 2156449760 | 4970 | 4960 | 4970 | 4960 | 724 |
| 474 | 20231219 | 120900 | 2152852060 | 4960 | 4965 | 4965 | 4960 | 1602 |
| 475 | 20231219 | 120800 | 2144903765 | 4970 | 4975 | 4985 | 4970 | 746 |
| 476 | 20231219 | 120700 | 2141192425 | 4985 | 4975 | 4985 | 4975 | 540 |
| 477 | 20231219 | 120600 | 2138500925 | 4975 | 4975 | 4975 | 4975 | 216 |
| 478 | 20231219 | 120500 | 2137426325 | 4975 | 4980 | 4980 | 4970 | 3353 |
| 479 | 20231219 | 120400 | 2120753170 | 4980 | 4995 | 4995 | 4980 | 3494 |
| 480 | 20231219 | 120300 | 2103320650 | 4995 | 5000 | 5000 | 4995 | 3695 |
| 481 | 20231219 | 120200 | 2084846930 | 5000 | 5010 | 5010 | 5000 | 2198 |
| 482 | 20231219 | 120100 | 2073843850 | 5020 | 5020 | 5020 | 5020 | 2447 |
| 483 | 20231219 | 120000 | 2061559910 | 5040 | 5030 | 5040 | 5020 | 613 |
| 484 | 20231219 | 115900 | 2058475340 | 5040 | 5030 | 5040 | 5030 | 772 |
| 485 | 20231219 | 115800 | 2054588850 | 5030 | 5050 | 5050 | 5030 | 1512 |
| 486 | 20231219 | 115700 | 2046976330 | 5050 | 5030 | 5050 | 5030 | 623 |
| 487 | 20231219 | 115600 | 2043839610 | 5040 | 5030 | 5040 | 5030 | 372 |
| 488 | 20231219 | 115500 | 2041965300 | 5020 | 5050 | 5050 | 5020 | 1069 |
| 489 | 20231219 | 115400 | 2036583820 | 5050 | 5040 | 5050 | 5040 | 537 |
| 490 | 20231219 | 115300 | 2033875160 | 5050 | 5030 | 5050 | 5030 | 648 |
| 491 | 20231219 | 115200 | 2030610840 | 5020 | 5040 | 5040 | 5020 | 280 |
| 492 | 20231219 | 115100 | 2029199660 | 5030 | 5040 | 5050 | 5030 | 3064 |
| 493 | 20231219 | 115000 | 2013758970 | 5030 | 5030 | 5030 | 5030 | 835 |
| 494 | 20231219 | 114900 | 2009558920 | 5030 | 5020 | 5030 | 5020 | 345 |
| 495 | 20231219 | 114800 | 2007825980 | 5020 | 5030 | 5040 | 5020 | 678 |
| 496 | 20231219 | 114700 | 2004409310 | 5030 | 5040 | 5050 | 5030 | 3606 |
| 497 | 20231219 | 114600 | 1986241160 | 5040 | 5040 | 5040 | 5030 | 375 |
| 498 | 20231219 | 114500 | 1984351170 | 5040 | 5040 | 5040 | 5030 | 1003 |
| 499 | 20231219 | 114400 | 1979296060 | 5040 | 5040 | 5040 | 5040 | 4611 |
| 500 | 20231219 | 114300 | 1956056620 | 5030 | 5040 | 5040 | 5030 | 1733 |
| 501 | 20231219 | 114200 | 1947336270 | 5030 | 5030 | 5040 | 5030 | 1025 |
| 502 | 20231219 | 114100 | 1942178120 | 5030 | 5030 | 5030 | 5020 | 446 |
| 503 | 20231219 | 114000 | 1939938740 | 5020 | 5030 | 5040 | 5020 | 573 |
| 504 | 20231219 | 113900 | 1937053600 | 5030 | 5020 | 5030 | 5020 | 2159 |
| 505 | 20231219 | 113800 | 1926194720 | 5030 | 5020 | 5030 | 5020 | 614 |
| 506 | 20231219 | 113700 | 1923109300 | 5030 | 5030 | 5030 | 5020 | 956 |
| 507 | 20231219 | 113600 | 1918307160 | 5030 | 5020 | 5030 | 5020 | 389 |
| 508 | 20231219 | 113500 | 1916351590 | 5030 | 5020 | 5030 | 5020 | 1699 |
| 509 | 20231219 | 113400 | 1907811360 | 5020 | 5020 | 5020 | 5020 | 356 |
| 510 | 20231219 | 113300 | 1906024240 | 5010 | 5020 | 5020 | 5010 | 267 |
| 511 | 20231219 | 113200 | 1904684300 | 5020 | 5020 | 5020 | 5010 | 663 |
| 512 | 20231219 | 113100 | 1901356380 | 5030 | 5020 | 5030 | 5020 | 1706 |
| 513 | 20231219 | 113000 | 1892782110 | 5020 | 5030 | 5030 | 5020 | 2534 |
| 514 | 20231219 | 112900 | 1880055260 | 5020 | 5020 | 5030 | 5020 | 675 |
| 515 | 20231219 | 112800 | 1876664750 | 5030 | 5020 | 5030 | 5020 | 723 |
| 516 | 20231219 | 112700 | 1873029370 | 5030 | 5030 | 5030 | 5020 | 3754 |
| 517 | 20231219 | 112600 | 1854157920 | 5030 | 5020 | 5030 | 5020 | 2161 |
| 518 | 20231219 | 112500 | 1843293940 | 5020 | 5010 | 5030 | 5010 | 1751 |
| 519 | 20231219 | 112400 | 1834502940 | 5010 | 5000 | 5010 | 5000 | 2397 |
| 520 | 20231219 | 112300 | 1822514650 | 5010 | 5000 | 5010 | 5000 | 617 |
| 521 | 20231219 | 112200 | 1819427280 | 5000 | 4995 | 5010 | 4995 | 2112 |
| 522 | 20231219 | 112100 | 1808852050 | 4995 | 4995 | 5010 | 4995 | 6583 |
| 523 | 20231219 | 112000 | 1775878490 | 4995 | 5000 | 5010 | 4990 | 23803 |
| 524 | 20231219 | 111900 | 1656847195 | 4995 | 5000 | 5000 | 4995 | 3876 |
| 525 | 20231219 | 111800 | 1637468950 | 5000 | 4995 | 5000 | 4995 | 1039 |
| 526 | 20231219 | 111700 | 1632274690 | 4990 | 4990 | 4995 | 4990 | 899 |
| 527 | 20231219 | 111600 | 1627784460 | 4995 | 4990 | 4995 | 4990 | 975 |
| 528 | 20231219 | 111500 | 1622916835 | 4995 | 4990 | 4995 | 4990 | 1753 |
| 529 | 20231219 | 111400 | 1614163650 | 4985 | 4985 | 4990 | 4985 | 1203 |
| 530 | 20231219 | 111300 | 1608161435 | 4985 | 4990 | 4990 | 4985 | 576 |
| 531 | 20231219 | 111200 | 1605287305 | 4985 | 4990 | 4990 | 4985 | 210 |
| 532 | 20231219 | 111100 | 1604239690 | 4985 | 4985 | 4990 | 4980 | 928 |
| 533 | 20231219 | 111000 | 1599613795 | 4985 | 4985 | 4990 | 4985 | 308 |
| 534 | 20231219 | 110900 | 1598076970 | 4985 | 4985 | 4990 | 4985 | 502 |
| 535 | 20231219 | 110800 | 1595572945 | 4990 | 4990 | 4990 | 4985 | 867 |
| 536 | 20231219 | 110700 | 1591246950 | 4985 | 4990 | 4995 | 4985 | 927 |
| 537 | 20231219 | 110600 | 1586621010 | 4990 | 4990 | 4990 | 4990 | 584 |
| 538 | 20231219 | 110500 | 1583706850 | 4980 | 4995 | 4995 | 4980 | 1073 |
| 539 | 20231219 | 110400 | 1578351810 | 4990 | 4990 | 4990 | 4990 | 459 |
| 540 | 20231219 | 110300 | 1576061400 | 4990 | 4990 | 4990 | 4985 | 716 |
| 541 | 20231219 | 110200 | 1572489125 | 4990 | 4990 | 4990 | 4985 | 573 |
| 542 | 20231219 | 110100 | 1569631155 | 4990 | 4985 | 4995 | 4980 | 979 |
| 543 | 20231219 | 110000 | 1564742890 | 4995 | 4990 | 4995 | 4985 | 5368 |
| 544 | 20231219 | 105900 | 1537945615 | 4990 | 4990 | 4990 | 4985 | 1353 |
| 545 | 20231219 | 105800 | 1531198320 | 4990 | 4990 | 4995 | 4990 | 2768 |
| 546 | 20231219 | 105700 | 1517381000 | 4990 | 4975 | 4990 | 4975 | 2670 |
| 547 | 20231219 | 105600 | 1504071610 | 4970 | 4965 | 4970 | 4965 | 1738 |
| 548 | 20231219 | 105500 | 1495437100 | 4960 | 4965 | 4965 | 4960 | 244 |
| 549 | 20231219 | 105400 | 1494225860 | 4960 | 4950 | 4960 | 4950 | 1125 |
| 550 | 20231219 | 105300 | 1488655860 | 4965 | 4965 | 4965 | 4960 | 591 |
| 551 | 20231219 | 105200 | 1485721555 | 4960 | 4960 | 4960 | 4960 | 275 |
| 552 | 20231219 | 105100 | 1484357555 | 4955 | 4955 | 4960 | 4955 | 833 |
| 553 | 20231219 | 105000 | 1480230015 | 4955 | 4955 | 4955 | 4950 | 628 |
| 554 | 20231219 | 104900 | 1477118550 | 4955 | 4955 | 4960 | 4955 | 250 |
| 555 | 20231219 | 104800 | 1475878580 | 4960 | 4960 | 4960 | 4950 | 2007 |
| 556 | 20231219 | 104700 | 1465934555 | 4960 | 4960 | 4960 | 4960 | 300 |
| 557 | 20231219 | 104600 | 1464446555 | 4960 | 4960 | 4960 | 4960 | 776 |
| 558 | 20231219 | 104500 | 1460597595 | 4950 | 4960 | 4965 | 4950 | 1839 |
| 559 | 20231219 | 104400 | 1451477360 | 4960 | 4965 | 4965 | 4950 | 9410 |
| 560 | 20231219 | 104300 | 1404885725 | 4965 | 4970 | 4970 | 4960 | 1303 |
| 561 | 20231219 | 104200 | 1398419800 | 4960 | 4970 | 4970 | 4960 | 1420 |
| 562 | 20231219 | 104100 | 1391365010 | 4970 | 4970 | 4970 | 4955 | 7391 |
| 563 | 20231219 | 104000 | 1354707765 | 4975 | 4970 | 4975 | 4970 | 1699 |
| 564 | 20231219 | 103900 | 1346261030 | 4975 | 4985 | 4985 | 4975 | 3589 |
| 565 | 20231219 | 103800 | 1328395215 | 4985 | 4985 | 4985 | 4985 | 818 |
| 566 | 20231219 | 103700 | 1324317485 | 4985 | 4990 | 4990 | 4985 | 2554 |
| 567 | 20231219 | 103600 | 1311580155 | 4985 | 4985 | 4985 | 4985 | 460 |
| 568 | 20231219 | 103500 | 1309287055 | 4980 | 4985 | 4990 | 4980 | 1507 |
| 569 | 20231219 | 103400 | 1301773690 | 4985 | 4985 | 4985 | 4980 | 724 |
| 570 | 20231219 | 103300 | 1298164595 | 4985 | 4990 | 4995 | 4980 | 2274 |
| 571 | 20231219 | 103200 | 1286824470 | 4990 | 4995 | 4995 | 4990 | 1228 |
| 572 | 20231219 | 103100 | 1280695270 | 4995 | 4995 | 5000 | 4995 | 1750 |
| 573 | 20231219 | 103000 | 1271953620 | 5000 | 4980 | 5000 | 4980 | 26538 |
| 574 | 20231219 | 102900 | 1139411115 | 4975 | 4980 | 4980 | 4975 | 1340 |
| 575 | 20231219 | 102800 | 1132741270 | 4985 | 4980 | 4985 | 4975 | 1459 |
| 576 | 20231219 | 102700 | 1125481300 | 4980 | 4980 | 4980 | 4975 | 1730 |
| 577 | 20231219 | 102600 | 1116870950 | 4980 | 4985 | 4985 | 4980 | 1470 |
| 578 | 20231219 | 102500 | 1109548295 | 4985 | 4980 | 4985 | 4980 | 1100 |
| 579 | 20231219 | 102400 | 1104064895 | 4985 | 4975 | 4985 | 4975 | 879 |
| 580 | 20231219 | 102300 | 1099688600 | 4975 | 4970 | 4975 | 4970 | 1848 |
| 581 | 20231219 | 102200 | 1090496950 | 4970 | 4990 | 4990 | 4970 | 8953 |
| 582 | 20231219 | 102100 | 1045932495 | 4985 | 4990 | 4990 | 4985 | 988 |
| 583 | 20231219 | 102000 | 1041002700 | 4990 | 4955 | 4995 | 4955 | 30405 |
| 584 | 20231219 | 101900 | 889538995 | 4955 | 4955 | 4975 | 4955 | 7459 |
| 585 | 20231219 | 101800 | 852490715 | 4955 | 4945 | 4955 | 4945 | 4253 |
| 586 | 20231219 | 101700 | 831438280 | 4945 | 4935 | 4945 | 4935 | 841 |
| 587 | 20231219 | 101600 | 827281120 | 4945 | 4935 | 4945 | 4935 | 728 |
| 588 | 20231219 | 101500 | 823685255 | 4935 | 4940 | 4940 | 4935 | 695 |
| 589 | 20231219 | 101400 | 820252480 | 4940 | 4940 | 4940 | 4940 | 451 |
| 590 | 20231219 | 101300 | 818024540 | 4940 | 4930 | 4940 | 4930 | 660 |
| 591 | 20231219 | 101200 | 814766110 | 4935 | 4940 | 4940 | 4935 | 807 |
| 592 | 20231219 | 101100 | 810780845 | 4940 | 4935 | 4940 | 4935 | 728 |
| 593 | 20231219 | 101000 | 807186025 | 4935 | 4935 | 4940 | 4935 | 700 |
| 594 | 20231219 | 100900 | 803730025 | 4935 | 4935 | 4940 | 4935 | 912 |
| 595 | 20231219 | 100800 | 799226425 | 4940 | 4935 | 4940 | 4935 | 1315 |
| 596 | 20231219 | 100700 | 792735130 | 4935 | 4935 | 4935 | 4925 | 968 |
| 597 | 20231219 | 100600 | 787958315 | 4935 | 4940 | 4940 | 4935 | 390 |
| 598 | 20231219 | 100500 | 786031865 | 4935 | 4935 | 4935 | 4930 | 591 |
| 599 | 20231219 | 100400 | 783116180 | 4930 | 4935 | 4935 | 4925 | 2072 |
| 600 | 20231219 | 100300 | 772905895 | 4935 | 4930 | 4935 | 4930 | 861 |
| 601 | 20231219 | 100200 | 768657860 | 4940 | 4945 | 4945 | 4930 | 1547 |
| 602 | 20231219 | 100100 | 761022075 | 4950 | 4935 | 4950 | 4930 | 475 |
| 603 | 20231219 | 100000 | 758678335 | 4935 | 4955 | 4955 | 4930 | 6203 |
| 604 | 20231219 | 095900 | 727991775 | 4960 | 4950 | 4960 | 4950 | 2046 |
| 605 | 20231219 | 095800 | 717846415 | 4950 | 4945 | 4950 | 4945 | 4728 |
| 606 | 20231219 | 095700 | 694446490 | 4945 | 4945 | 4945 | 4940 | 591 |
| 607 | 20231219 | 095600 | 691524720 | 4940 | 4940 | 4945 | 4935 | 892 |
| 608 | 20231219 | 095500 | 687118045 | 4940 | 4945 | 4950 | 4935 | 2231 |
| 609 | 20231219 | 095400 | 676088750 | 4945 | 4940 | 4945 | 4930 | 7485 |
| 610 | 20231219 | 095300 | 639113470 | 4940 | 4940 | 4940 | 4935 | 2302 |
| 611 | 20231219 | 095200 | 627742785 | 4935 | 4930 | 4940 | 4930 | 3257 |
| 612 | 20231219 | 095100 | 611659565 | 4930 | 4935 | 4935 | 4930 | 2769 |
| 613 | 20231219 | 095000 | 598006785 | 4930 | 4915 | 4935 | 4915 | 13747 |
| 614 | 20231219 | 094900 | 530288005 | 4915 | 4895 | 4915 | 4895 | 5133 |
| 615 | 20231219 | 094800 | 505105395 | 4890 | 4895 | 4895 | 4890 | 877 |
| 616 | 20231219 | 094700 | 500812855 | 4895 | 4895 | 4895 | 4890 | 1209 |
| 617 | 20231219 | 094600 | 494896095 | 4900 | 4900 | 4905 | 4900 | 1119 |
| 618 | 20231219 | 094500 | 489411995 | 4900 | 4890 | 4900 | 4890 | 532 |
| 619 | 20231219 | 094400 | 486806655 | 4895 | 4880 | 4910 | 4880 | 7033 |
| 620 | 20231219 | 094300 | 452342425 | 4880 | 4875 | 4880 | 4875 | 71 |
| 621 | 20231219 | 094200 | 451995995 | 4880 | 4885 | 4885 | 4870 | 3126 |
| 622 | 20231219 | 094100 | 436740200 | 4885 | 4890 | 4890 | 4885 | 2154 |
| 623 | 20231219 | 094000 | 426207205 | 4890 | 4890 | 4895 | 4890 | 629 |
| 624 | 20231219 | 093900 | 423128385 | 4890 | 4890 | 4895 | 4885 | 2851 |
| 625 | 20231219 | 093800 | 409186015 | 4890 | 4895 | 4895 | 4890 | 3565 |
| 626 | 20231219 | 093700 | 391735355 | 4895 | 4890 | 4895 | 4890 | 2710 |
| 627 | 20231219 | 093600 | 378482665 | 4885 | 4885 | 4885 | 4880 | 1558 |
| 628 | 20231219 | 093500 | 370873335 | 4885 | 4875 | 4885 | 4875 | 2294 |
| 629 | 20231219 | 093400 | 359676210 | 4875 | 4875 | 4875 | 4870 | 314 |
| 630 | 20231219 | 093300 | 358145750 | 4875 | 4870 | 4875 | 4860 | 1433 |
| 631 | 20231219 | 093200 | 351165745 | 4860 | 4860 | 4860 | 4855 | 1583 |
| 632 | 20231219 | 093100 | 343479580 | 4855 | 4850 | 4875 | 4850 | 3545 |
| 633 | 20231219 | 093000 | 326236650 | 4855 | 4845 | 4855 | 4845 | 1216 |
| 634 | 20231219 | 092900 | 320341800 | 4840 | 4840 | 4840 | 4840 | 656 |
| 635 | 20231219 | 092800 | 317166760 | 4840 | 4840 | 4840 | 4840 | 385 |
| 636 | 20231219 | 092700 | 315303360 | 4835 | 4845 | 4850 | 4835 | 2015 |
| 637 | 20231219 | 092600 | 305548810 | 4855 | 4855 | 4855 | 4855 | 0 |
| 638 | 20231219 | 092500 | 305548810 | 4855 | 4855 | 4855 | 4835 | 5767 |
| 639 | 20231219 | 092400 | 277583005 | 4855 | 4840 | 4855 | 4840 | 197 |
| 640 | 20231219 | 092300 | 276627925 | 4835 | 4830 | 4845 | 4830 | 116 |
| 641 | 20231219 | 092200 | 276066770 | 4830 | 4830 | 4835 | 4830 | 935 |
| 642 | 20231219 | 092100 | 271546475 | 4835 | 4840 | 4840 | 4830 | 3893 |
| 643 | 20231219 | 092000 | 252716675 | 4840 | 4830 | 4840 | 4830 | 2447 |
| 644 | 20231219 | 091900 | 240893040 | 4820 | 4805 | 4830 | 4805 | 2098 |
| 645 | 20231219 | 091800 | 230790890 | 4800 | 4800 | 4800 | 4800 | 438 |
| 646 | 20231219 | 091700 | 228688490 | 4795 | 4790 | 4795 | 4790 | 100 |
| 647 | 20231219 | 091600 | 228209000 | 4790 | 4790 | 4790 | 4790 | 226 |
| 648 | 20231219 | 091500 | 227126460 | 4780 | 4780 | 4795 | 4780 | 113 |
| 649 | 20231219 | 091400 | 226585205 | 4780 | 4785 | 4785 | 4780 | 1118 |
| 650 | 20231219 | 091300 | 221237440 | 4780 | 4775 | 4780 | 4775 | 1380 |
| 651 | 20231219 | 091200 | 214643940 | 4775 | 4785 | 4785 | 4775 | 3643 |
| 652 | 20231219 | 091100 | 197227195 | 4785 | 4815 | 4815 | 4785 | 1932 |
| 653 | 20231219 | 091000 | 187947065 | 4820 | 4840 | 4840 | 4815 | 4262 |
| 654 | 20231219 | 090900 | 167370795 | 4840 | 4855 | 4860 | 4840 | 2901 |
| 655 | 20231219 | 090800 | 153320575 | 4860 | 4860 | 4860 | 4855 | 83 |
| 656 | 20231219 | 090700 | 152917205 | 4860 | 4865 | 4865 | 4850 | 7572 |
| 657 | 20231219 | 090600 | 116176075 | 4855 | 4860 | 4870 | 4855 | 1024 |
| 658 | 20231219 | 090500 | 111197765 | 4855 | 4850 | 4855 | 4850 | 247 |
| 659 | 20231219 | 090400 | 109998825 | 4850 | 4855 | 4860 | 4850 | 1982 |
| 660 | 20231219 | 090300 | 100382870 | 4860 | 4860 | 4860 | 4860 | 1007 |
| 661 | 20231219 | 090200 | 95488850 | 4860 | 4870 | 4870 | 4860 | 4841 |
| 662 | 20231219 | 090100 | 71943825 | 4870 | 4870 | 4875 | 4865 | 2240 |
| 663 | 20231219 | 090000 | 61039875 | 4875 | 4910 | 4910 | 4860 | 12476 |