40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 211000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 3 | 20231220 | 210900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 4 | 20231220 | 210800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 5 | 20231220 | 210700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 6 | 20231220 | 210600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 7 | 20231220 | 210500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 8 | 20231220 | 210400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 9 | 20231220 | 210300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 10 | 20231220 | 210200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 11 | 20231220 | 210100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 12 | 20231220 | 210000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 13 | 20231220 | 205900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 14 | 20231220 | 205800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 15 | 20231220 | 205700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 16 | 20231220 | 205600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 17 | 20231220 | 205500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 18 | 20231220 | 205400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 19 | 20231220 | 205300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 20 | 20231220 | 205200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 21 | 20231220 | 205100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 22 | 20231220 | 205000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 23 | 20231220 | 204900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 24 | 20231220 | 204800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 25 | 20231220 | 204700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 26 | 20231220 | 204600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 27 | 20231220 | 204500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 28 | 20231220 | 204400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 29 | 20231220 | 204300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 30 | 20231220 | 204200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 31 | 20231220 | 204100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 32 | 20231220 | 204000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 33 | 20231220 | 203900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 34 | 20231220 | 203800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 35 | 20231220 | 203700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 36 | 20231220 | 203600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 37 | 20231220 | 203500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 38 | 20231220 | 203400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 39 | 20231220 | 203300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 40 | 20231220 | 203200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 41 | 20231220 | 203100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 42 | 20231220 | 203000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 43 | 20231220 | 202900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 44 | 20231220 | 202800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 45 | 20231220 | 202700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 46 | 20231220 | 202600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 47 | 20231220 | 202500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 48 | 20231220 | 202400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 49 | 20231220 | 202300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 50 | 20231220 | 202200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 51 | 20231220 | 202100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 52 | 20231220 | 202000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 53 | 20231220 | 201900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 54 | 20231220 | 201800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 55 | 20231220 | 201700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 56 | 20231220 | 201600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 57 | 20231220 | 201500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 58 | 20231220 | 201400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 59 | 20231220 | 201300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 60 | 20231220 | 201200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 61 | 20231220 | 201100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 62 | 20231220 | 201000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 63 | 20231220 | 200900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 64 | 20231220 | 200800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 65 | 20231220 | 200700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 66 | 20231220 | 200600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 67 | 20231220 | 200500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 68 | 20231220 | 200400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 69 | 20231220 | 200300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 70 | 20231220 | 200200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 71 | 20231220 | 200100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 72 | 20231220 | 200000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 73 | 20231220 | 195900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 74 | 20231220 | 195800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 75 | 20231220 | 195700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 76 | 20231220 | 195600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 77 | 20231220 | 195500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 78 | 20231220 | 195400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 79 | 20231220 | 195300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 80 | 20231220 | 195200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 81 | 20231220 | 195100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 82 | 20231220 | 195000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 83 | 20231220 | 194900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 84 | 20231220 | 194800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 85 | 20231220 | 194700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 86 | 20231220 | 194600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 87 | 20231220 | 194500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 88 | 20231220 | 194400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 89 | 20231220 | 194300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 90 | 20231220 | 194200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 91 | 20231220 | 194100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 92 | 20231220 | 194000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 93 | 20231220 | 193900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 94 | 20231220 | 193800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 95 | 20231220 | 193700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 96 | 20231220 | 193600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 97 | 20231220 | 193500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 98 | 20231220 | 193400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 99 | 20231220 | 193300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 100 | 20231220 | 193200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 101 | 20231220 | 193100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 102 | 20231220 | 193000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 103 | 20231220 | 192900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 104 | 20231220 | 192800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 105 | 20231220 | 192700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 106 | 20231220 | 192600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 107 | 20231220 | 192500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 108 | 20231220 | 192400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 109 | 20231220 | 192300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 110 | 20231220 | 192200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 111 | 20231220 | 192100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 112 | 20231220 | 192000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 113 | 20231220 | 191900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 114 | 20231220 | 191800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 115 | 20231220 | 191700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 116 | 20231220 | 191600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 117 | 20231220 | 191500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 118 | 20231220 | 191400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 119 | 20231220 | 191300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 120 | 20231220 | 191200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 121 | 20231220 | 191100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 122 | 20231220 | 191000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 123 | 20231220 | 190900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 124 | 20231220 | 190800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 125 | 20231220 | 190700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 126 | 20231220 | 190600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 127 | 20231220 | 190500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 128 | 20231220 | 190400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 129 | 20231220 | 190300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 130 | 20231220 | 190200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 131 | 20231220 | 190100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 132 | 20231220 | 190000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 133 | 20231220 | 185900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 134 | 20231220 | 185800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 135 | 20231220 | 185700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 136 | 20231220 | 185600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 137 | 20231220 | 185500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 138 | 20231220 | 185400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 139 | 20231220 | 185300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 140 | 20231220 | 185200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 141 | 20231220 | 185100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 142 | 20231220 | 185000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 143 | 20231220 | 184900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 144 | 20231220 | 184800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 145 | 20231220 | 184700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 146 | 20231220 | 184600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 147 | 20231220 | 184500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 148 | 20231220 | 184400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 149 | 20231220 | 184300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 150 | 20231220 | 184200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 151 | 20231220 | 184100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 152 | 20231220 | 184000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 153 | 20231220 | 183900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 154 | 20231220 | 183800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 155 | 20231220 | 183700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 156 | 20231220 | 183600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 157 | 20231220 | 183500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 158 | 20231220 | 183400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 159 | 20231220 | 183300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 160 | 20231220 | 183200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 161 | 20231220 | 183100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 162 | 20231220 | 183000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 163 | 20231220 | 182900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 164 | 20231220 | 182800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 165 | 20231220 | 182700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 166 | 20231220 | 182600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 167 | 20231220 | 182500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 168 | 20231220 | 182400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 169 | 20231220 | 182300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 170 | 20231220 | 182200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 171 | 20231220 | 182100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 172 | 20231220 | 182000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 173 | 20231220 | 181900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 174 | 20231220 | 181800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 175 | 20231220 | 181700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 176 | 20231220 | 181600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 177 | 20231220 | 181500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 178 | 20231220 | 181400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 179 | 20231220 | 181300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 180 | 20231220 | 181200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 181 | 20231220 | 181100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 182 | 20231220 | 181000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 183 | 20231220 | 180900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 184 | 20231220 | 180800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20231220 | 180700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20231220 | 180600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20231220 | 180500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20231220 | 180400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20231220 | 180300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20231220 | 180200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20231220 | 180100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20231220 | 180000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20231220 | 175900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20231220 | 175800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 195 | 20231220 | 175700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 196 | 20231220 | 175600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 197 | 20231220 | 175500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 198 | 20231220 | 175400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 199 | 20231220 | 175300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 200 | 20231220 | 175200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 201 | 20231220 | 175100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 202 | 20231220 | 175000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 203 | 20231220 | 174900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 204 | 20231220 | 174800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 205 | 20231220 | 174700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 206 | 20231220 | 174600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 207 | 20231220 | 174500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 208 | 20231220 | 174400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 209 | 20231220 | 174300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 210 | 20231220 | 174200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 211 | 20231220 | 174100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 212 | 20231220 | 174000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 213 | 20231220 | 173900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 214 | 20231220 | 173800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 215 | 20231220 | 173700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 216 | 20231220 | 173600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 217 | 20231220 | 173500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 218 | 20231220 | 173400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 219 | 20231220 | 173300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 220 | 20231220 | 173200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 221 | 20231220 | 173100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 222 | 20231220 | 173000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 223 | 20231220 | 172900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 224 | 20231220 | 172800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 225 | 20231220 | 172700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 226 | 20231220 | 172600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 227 | 20231220 | 172500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 228 | 20231220 | 172400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 229 | 20231220 | 172300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 230 | 20231220 | 172200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 231 | 20231220 | 172100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 232 | 20231220 | 172000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 233 | 20231220 | 171900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 234 | 20231220 | 171800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 235 | 20231220 | 171700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 236 | 20231220 | 171600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 237 | 20231220 | 171500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 238 | 20231220 | 171400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 239 | 20231220 | 171300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 240 | 20231220 | 171200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 241 | 20231220 | 171100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 242 | 20231220 | 171000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 243 | 20231220 | 170900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 244 | 20231220 | 170800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 245 | 20231220 | 170700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 246 | 20231220 | 170600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 247 | 20231220 | 170500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 248 | 20231220 | 170400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 249 | 20231220 | 170300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 250 | 20231220 | 170200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 251 | 20231220 | 170100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 252 | 20231220 | 170000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 253 | 20231220 | 165900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 254 | 20231220 | 165800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 255 | 20231220 | 165700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 256 | 20231220 | 165600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 257 | 20231220 | 165500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 258 | 20231220 | 165400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 259 | 20231220 | 165300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 260 | 20231220 | 165200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 261 | 20231220 | 165100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 262 | 20231220 | 165000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 263 | 20231220 | 164900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 264 | 20231220 | 164800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 265 | 20231220 | 164700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 266 | 20231220 | 164600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 267 | 20231220 | 164500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 268 | 20231220 | 164400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 269 | 20231220 | 164300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 270 | 20231220 | 164200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 271 | 20231220 | 164100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 272 | 20231220 | 164000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 273 | 20231220 | 163900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 274 | 20231220 | 163800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 275 | 20231220 | 163700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 276 | 20231220 | 163600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 277 | 20231220 | 163500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 278 | 20231220 | 163400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 279 | 20231220 | 163300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 280 | 20231220 | 163200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 281 | 20231220 | 163100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 282 | 20231220 | 163000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 283 | 20231220 | 162900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 284 | 20231220 | 162800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 285 | 20231220 | 162700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 286 | 20231220 | 162600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20231220 | 162500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 288 | 20231220 | 162400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20231220 | 162300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 290 | 20231220 | 162200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 291 | 20231220 | 162100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 292 | 20231220 | 162000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 293 | 20231220 | 161900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 294 | 20231220 | 161800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 295 | 20231220 | 161700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 296 | 20231220 | 161600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 297 | 20231220 | 161500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 298 | 20231220 | 161400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 299 | 20231220 | 161300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 300 | 20231220 | 161200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 301 | 20231220 | 161100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 302 | 20231220 | 161000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 303 | 20231220 | 160900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 304 | 20231220 | 160800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 305 | 20231220 | 160700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 306 | 20231220 | 160600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 307 | 20231220 | 160500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 308 | 20231220 | 160400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 309 | 20231220 | 160300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 310 | 20231220 | 160200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 311 | 20231220 | 160100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 312 | 20231220 | 160000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 313 | 20231220 | 155900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 314 | 20231220 | 155800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 315 | 20231220 | 155700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 316 | 20231220 | 155600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 317 | 20231220 | 155500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 318 | 20231220 | 155400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 319 | 20231220 | 155300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 320 | 20231220 | 155200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 321 | 20231220 | 155100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 322 | 20231220 | 155000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 323 | 20231220 | 154900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 324 | 20231220 | 154800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 325 | 20231220 | 154700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 326 | 20231220 | 154600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 327 | 20231220 | 154500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 328 | 20231220 | 154400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 329 | 20231220 | 154300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 330 | 20231220 | 154200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 331 | 20231220 | 154100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 332 | 20231220 | 154000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 333 | 20231220 | 153900 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 334 | 20231220 | 153800 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 335 | 20231220 | 153700 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 336 | 20231220 | 153600 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 337 | 20231220 | 153500 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 338 | 20231220 | 153400 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 339 | 20231220 | 153300 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 340 | 20231220 | 153200 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 341 | 20231220 | 153100 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 0 |
| 342 | 20231220 | 153000 | 33354031450 | 32900 | 32900 | 32900 | 32900 | 4430 |
| 343 | 20231220 | 152900 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 344 | 20231220 | 152800 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 345 | 20231220 | 152700 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 346 | 20231220 | 152600 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 347 | 20231220 | 152500 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 348 | 20231220 | 152400 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 349 | 20231220 | 152300 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 350 | 20231220 | 152200 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 351 | 20231220 | 152100 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 352 | 20231220 | 152000 | 33208284450 | 32800 | 32800 | 32800 | 32800 | 0 |
| 353 | 20231220 | 151900 | 33208284450 | 32800 | 32750 | 32850 | 32750 | 851 |
| 354 | 20231220 | 151800 | 33180398200 | 32750 | 32800 | 32800 | 32750 | 1155 |
| 355 | 20231220 | 151700 | 33142525800 | 32800 | 32700 | 32800 | 32650 | 2827 |
| 356 | 20231220 | 151600 | 33049926400 | 32700 | 32900 | 32900 | 32650 | 3722 |
| 357 | 20231220 | 151500 | 32928146300 | 32850 | 32950 | 32950 | 32850 | 1607 |
| 358 | 20231220 | 151400 | 32875259500 | 32900 | 32850 | 32900 | 32850 | 966 |
| 359 | 20231220 | 151300 | 32843515800 | 32850 | 32850 | 32850 | 32800 | 252 |
| 360 | 20231220 | 151200 | 32835248700 | 32850 | 32850 | 32850 | 32800 | 300 |
| 361 | 20231220 | 151100 | 32825394700 | 32850 | 32850 | 32850 | 32800 | 1023 |
| 362 | 20231220 | 151000 | 32791830450 | 32850 | 32800 | 32850 | 32750 | 664 |
| 363 | 20231220 | 150900 | 32770056250 | 32750 | 32750 | 32800 | 32700 | 569 |
| 364 | 20231220 | 150800 | 32751425000 | 32750 | 32700 | 32750 | 32700 | 356 |
| 365 | 20231220 | 150700 | 32739772050 | 32700 | 32650 | 32700 | 32650 | 1128 |
| 366 | 20231220 | 150600 | 32702919900 | 32650 | 32650 | 32700 | 32600 | 1451 |
| 367 | 20231220 | 150500 | 32655571100 | 32650 | 32650 | 32650 | 32600 | 1781 |
| 368 | 20231220 | 150400 | 32597492450 | 32650 | 32750 | 32750 | 32650 | 5748 |
| 369 | 20231220 | 150300 | 32409618400 | 32750 | 32800 | 32800 | 32750 | 1174 |
| 370 | 20231220 | 150200 | 32371169200 | 32800 | 32800 | 32800 | 32750 | 1007 |
| 371 | 20231220 | 150100 | 32338152750 | 32750 | 32800 | 32800 | 32750 | 1312 |
| 372 | 20231220 | 150000 | 32295148400 | 32800 | 32850 | 32850 | 32800 | 506 |
| 373 | 20231220 | 145900 | 32278544300 | 32850 | 32800 | 32850 | 32800 | 307 |
| 374 | 20231220 | 145800 | 32268473100 | 32850 | 32800 | 32850 | 32800 | 343 |
| 375 | 20231220 | 145700 | 32257221400 | 32800 | 32750 | 32800 | 32750 | 1337 |
| 376 | 20231220 | 145600 | 32213375500 | 32750 | 32800 | 32800 | 32750 | 1449 |
| 377 | 20231220 | 145500 | 32165892900 | 32800 | 32900 | 32900 | 32800 | 3626 |
| 378 | 20231220 | 145400 | 32046888400 | 32850 | 32900 | 32900 | 32850 | 360 |
| 379 | 20231220 | 145300 | 32035058350 | 32900 | 32900 | 32950 | 32900 | 349 |
| 380 | 20231220 | 145200 | 32023576100 | 32950 | 32900 | 32950 | 32900 | 120 |
| 381 | 20231220 | 145100 | 32019626250 | 32950 | 32950 | 32950 | 32900 | 486 |
| 382 | 20231220 | 145000 | 32003629100 | 32900 | 32950 | 32950 | 32900 | 335 |
| 383 | 20231220 | 144900 | 31992606800 | 32950 | 32900 | 32950 | 32900 | 533 |
| 384 | 20231220 | 144800 | 31975058650 | 32950 | 32900 | 32950 | 32850 | 444 |
| 385 | 20231220 | 144700 | 31960464900 | 32800 | 32850 | 32850 | 32800 | 517 |
| 386 | 20231220 | 144600 | 31943488150 | 32900 | 32850 | 32900 | 32800 | 915 |
| 387 | 20231220 | 144500 | 31913414650 | 32800 | 32800 | 32800 | 32750 | 806 |
| 388 | 20231220 | 144400 | 31886980100 | 32800 | 32850 | 32850 | 32800 | 942 |
| 389 | 20231220 | 144300 | 31856076700 | 32850 | 32800 | 32850 | 32750 | 674 |
| 390 | 20231220 | 144200 | 31833959450 | 32800 | 32650 | 32800 | 32650 | 981 |
| 391 | 20231220 | 144100 | 31801898000 | 32650 | 32650 | 32700 | 32600 | 3088 |
| 392 | 20231220 | 144000 | 31701093550 | 32650 | 32900 | 32900 | 32650 | 9349 |
| 393 | 20231220 | 143900 | 31394957600 | 32850 | 32900 | 32900 | 32850 | 1446 |
| 394 | 20231220 | 143800 | 31347389950 | 32900 | 32950 | 32950 | 32900 | 729 |
| 395 | 20231220 | 143700 | 31323394350 | 32950 | 32900 | 32950 | 32900 | 765 |
| 396 | 20231220 | 143600 | 31298214650 | 32900 | 32900 | 32900 | 32900 | 948 |
| 397 | 20231220 | 143500 | 31267025450 | 32900 | 32950 | 33000 | 32900 | 580 |
| 398 | 20231220 | 143400 | 31247918550 | 33000 | 33000 | 33000 | 32950 | 406 |
| 399 | 20231220 | 143300 | 31234539050 | 32950 | 33000 | 33000 | 32950 | 137 |
| 400 | 20231220 | 143200 | 31230022300 | 33000 | 33000 | 33050 | 33000 | 450 |
| 401 | 20231220 | 143100 | 31215172250 | 32950 | 33000 | 33000 | 32950 | 1024 |
| 402 | 20231220 | 143000 | 31181395700 | 33050 | 33050 | 33050 | 33050 | 268 |
| 403 | 20231220 | 142900 | 31172538300 | 33050 | 33000 | 33050 | 32950 | 411 |
| 404 | 20231220 | 142800 | 31158975800 | 33050 | 32950 | 33050 | 32950 | 520 |
| 405 | 20231220 | 142700 | 31141801300 | 32950 | 33000 | 33000 | 32950 | 596 |
| 406 | 20231220 | 142600 | 31122162850 | 32950 | 33000 | 33000 | 32950 | 1946 |
| 407 | 20231220 | 142500 | 31058038100 | 32950 | 32950 | 33000 | 32900 | 589 |
| 408 | 20231220 | 142400 | 31038629150 | 32900 | 33000 | 33050 | 32900 | 634 |
| 409 | 20231220 | 142300 | 31017741000 | 32950 | 32950 | 33050 | 32950 | 897 |
| 410 | 20231220 | 142200 | 30988162300 | 32950 | 33050 | 33100 | 32950 | 3426 |
| 411 | 20231220 | 142100 | 30875019800 | 33050 | 33050 | 33050 | 33000 | 564 |
| 412 | 20231220 | 142000 | 30856390000 | 33050 | 33100 | 33100 | 33000 | 816 |
| 413 | 20231220 | 141900 | 30829424050 | 33050 | 33100 | 33100 | 33050 | 645 |
| 414 | 20231220 | 141800 | 30808104800 | 33100 | 33050 | 33100 | 33050 | 348 |
| 415 | 20231220 | 141700 | 30796599650 | 33100 | 33150 | 33150 | 33050 | 1503 |
| 416 | 20231220 | 141600 | 30746874100 | 33150 | 33100 | 33200 | 33100 | 584 |
| 417 | 20231220 | 141500 | 30727529000 | 33100 | 33200 | 33200 | 33100 | 597 |
| 418 | 20231220 | 141400 | 30707733450 | 33200 | 33150 | 33200 | 33100 | 679 |
| 419 | 20231220 | 141300 | 30685209150 | 33200 | 33100 | 33200 | 33100 | 489 |
| 420 | 20231220 | 141200 | 30669010950 | 33100 | 33150 | 33150 | 33100 | 528 |
| 421 | 20231220 | 141100 | 30651522200 | 33150 | 33100 | 33150 | 33050 | 245 |
| 422 | 20231220 | 141000 | 30643409650 | 33050 | 33150 | 33150 | 33050 | 1041 |
| 423 | 20231220 | 140900 | 30608970550 | 33150 | 33200 | 33250 | 33100 | 441 |
| 424 | 20231220 | 140800 | 30594353300 | 33250 | 33150 | 33250 | 33100 | 583 |
| 425 | 20231220 | 140700 | 30575016600 | 33200 | 33050 | 33200 | 33050 | 585 |
| 426 | 20231220 | 140600 | 30555621950 | 33100 | 33050 | 33100 | 33000 | 770 |
| 427 | 20231220 | 140500 | 30530189650 | 33050 | 32900 | 33100 | 32900 | 1098 |
| 428 | 20231220 | 140400 | 30493950400 | 32900 | 33000 | 33000 | 32850 | 4558 |
| 429 | 20231220 | 140300 | 30344002100 | 33000 | 33200 | 33200 | 33000 | 2081 |
| 430 | 20231220 | 140200 | 30275161000 | 33300 | 33350 | 33350 | 33200 | 1132 |
| 431 | 20231220 | 140100 | 30237510150 | 33350 | 33350 | 33400 | 33250 | 696 |
| 432 | 20231220 | 140000 | 30214322200 | 33300 | 33400 | 33400 | 33300 | 653 |
| 433 | 20231220 | 135900 | 30192551200 | 33350 | 33350 | 33450 | 33300 | 851 |
| 434 | 20231220 | 135800 | 30164158950 | 33350 | 33350 | 33350 | 33250 | 360 |
| 435 | 20231220 | 135700 | 30152169400 | 33350 | 33250 | 33400 | 33250 | 458 |
| 436 | 20231220 | 135600 | 30136926750 | 33250 | 33300 | 33350 | 33250 | 1382 |
| 437 | 20231220 | 135500 | 30090903700 | 33250 | 33350 | 33350 | 33250 | 297 |
| 438 | 20231220 | 135400 | 30081015050 | 33350 | 33300 | 33400 | 33300 | 2054 |
| 439 | 20231220 | 135300 | 30012523200 | 33250 | 33200 | 33300 | 33150 | 1952 |
| 440 | 20231220 | 135200 | 29947664250 | 33200 | 33200 | 33250 | 33150 | 2491 |
| 441 | 20231220 | 135100 | 29864992300 | 33200 | 32950 | 33250 | 32800 | 3321 |
| 442 | 20231220 | 135000 | 29754894450 | 32950 | 33000 | 33000 | 32600 | 5577 |
| 443 | 20231220 | 134900 | 29572008700 | 32950 | 33000 | 33100 | 32950 | 1133 |
| 444 | 20231220 | 134800 | 29534618600 | 33050 | 33000 | 33050 | 32950 | 942 |
| 445 | 20231220 | 134700 | 29503517100 | 32950 | 33000 | 33050 | 32850 | 1787 |
| 446 | 20231220 | 134600 | 29444610000 | 33050 | 33000 | 33050 | 32600 | 6218 |
| 447 | 20231220 | 134500 | 29240456250 | 33000 | 33050 | 33100 | 33000 | 2569 |
| 448 | 20231220 | 134400 | 29155630450 | 33000 | 32900 | 33100 | 32850 | 2975 |
| 449 | 20231220 | 134300 | 29057470450 | 33000 | 33300 | 33300 | 32850 | 7709 |
| 450 | 20231220 | 134200 | 28802715550 | 33250 | 33400 | 33400 | 33250 | 1625 |
| 451 | 20231220 | 134100 | 28748561450 | 33400 | 33450 | 33550 | 33350 | 2465 |
| 452 | 20231220 | 134000 | 28666207650 | 33450 | 33700 | 33700 | 33450 | 2536 |
| 453 | 20231220 | 133900 | 28581092850 | 33700 | 33650 | 33700 | 33600 | 427 |
| 454 | 20231220 | 133800 | 28566712200 | 33650 | 33600 | 33700 | 33550 | 327 |
| 455 | 20231220 | 133700 | 28555718850 | 33600 | 33550 | 33650 | 33550 | 1016 |
| 456 | 20231220 | 133600 | 28521609400 | 33550 | 33600 | 33600 | 33550 | 1035 |
| 457 | 20231220 | 133500 | 28486859750 | 33600 | 33600 | 33650 | 33600 | 252 |
| 458 | 20231220 | 133400 | 28478388200 | 33600 | 33600 | 33600 | 33550 | 425 |
| 459 | 20231220 | 133300 | 28464111900 | 33550 | 33550 | 33600 | 33550 | 500 |
| 460 | 20231220 | 133200 | 28447333450 | 33500 | 33600 | 33600 | 33500 | 862 |
| 461 | 20231220 | 133100 | 28418423550 | 33500 | 33650 | 33650 | 33500 | 2016 |
| 462 | 20231220 | 133000 | 28350772750 | 33600 | 33600 | 33600 | 33550 | 608 |
| 463 | 20231220 | 132900 | 28330344200 | 33600 | 33600 | 33600 | 33550 | 401 |
| 464 | 20231220 | 132800 | 28316871350 | 33600 | 33700 | 33750 | 33550 | 490 |
| 465 | 20231220 | 132700 | 28300402650 | 33700 | 33750 | 33750 | 33700 | 761 |
| 466 | 20231220 | 132600 | 28274745550 | 33700 | 33700 | 33850 | 33700 | 1636 |
| 467 | 20231220 | 132500 | 28219427100 | 33700 | 33550 | 33750 | 33550 | 1409 |
| 468 | 20231220 | 132400 | 28172046650 | 33500 | 33650 | 33650 | 33450 | 1711 |
| 469 | 20231220 | 132300 | 28114676550 | 33650 | 33500 | 33700 | 33500 | 795 |
| 470 | 20231220 | 132200 | 28087951450 | 33550 | 33600 | 33650 | 33450 | 3202 |
| 471 | 20231220 | 132100 | 27980526250 | 33600 | 33800 | 33800 | 33600 | 1601 |
| 472 | 20231220 | 132000 | 27926603250 | 33800 | 33750 | 33850 | 33750 | 1026 |
| 473 | 20231220 | 131900 | 27891924600 | 33750 | 33600 | 33750 | 33550 | 920 |
| 474 | 20231220 | 131800 | 27860962750 | 33550 | 33900 | 33900 | 33550 | 6847 |
| 475 | 20231220 | 131700 | 27630050250 | 33900 | 33900 | 33900 | 33900 | 242 |
| 476 | 20231220 | 131600 | 27621846450 | 33900 | 33900 | 33950 | 33900 | 420 |
| 477 | 20231220 | 131500 | 27607608400 | 33900 | 33950 | 33950 | 33850 | 635 |
| 478 | 20231220 | 131400 | 27586080200 | 33950 | 33900 | 33950 | 33900 | 650 |
| 479 | 20231220 | 131300 | 27564017350 | 33900 | 33950 | 33950 | 33850 | 3098 |
| 480 | 20231220 | 131200 | 27459002550 | 33950 | 34000 | 34000 | 33950 | 693 |
| 481 | 20231220 | 131100 | 27435446250 | 34000 | 34000 | 34000 | 33950 | 531 |
| 482 | 20231220 | 131000 | 27417392950 | 34000 | 33950 | 34000 | 33950 | 1224 |
| 483 | 20231220 | 130900 | 27375837100 | 33950 | 33950 | 34000 | 33950 | 820 |
| 484 | 20231220 | 130800 | 27347987800 | 33950 | 34050 | 34050 | 33950 | 1868 |
| 485 | 20231220 | 130700 | 27284480050 | 34050 | 34100 | 34150 | 34050 | 927 |
| 486 | 20231220 | 130600 | 27252884550 | 34150 | 34200 | 34200 | 34100 | 422 |
| 487 | 20231220 | 130500 | 27238475900 | 34200 | 34250 | 34300 | 34200 | 1152 |
| 488 | 20231220 | 130400 | 27199031450 | 34300 | 34250 | 34300 | 34250 | 48 |
| 489 | 20231220 | 130300 | 27197385450 | 34300 | 34250 | 34350 | 34250 | 285 |
| 490 | 20231220 | 130200 | 27187614900 | 34300 | 34300 | 34300 | 34250 | 607 |
| 491 | 20231220 | 130100 | 27166800300 | 34300 | 34250 | 34300 | 34200 | 329 |
| 492 | 20231220 | 130000 | 27155528500 | 34250 | 34200 | 34250 | 34200 | 146 |
| 493 | 20231220 | 125900 | 27150533300 | 34300 | 34250 | 34300 | 34250 | 358 |
| 494 | 20231220 | 125800 | 27138271300 | 34250 | 34300 | 34300 | 34250 | 342 |
| 495 | 20231220 | 125700 | 27126550500 | 34350 | 34350 | 34350 | 34300 | 393 |
| 496 | 20231220 | 125600 | 27113066400 | 34350 | 34350 | 34350 | 34250 | 928 |
| 497 | 20231220 | 125500 | 27081220300 | 34400 | 34300 | 34400 | 34300 | 687 |
| 498 | 20231220 | 125400 | 27057647200 | 34300 | 34200 | 34300 | 34200 | 138 |
| 499 | 20231220 | 125300 | 27052925900 | 34200 | 34150 | 34200 | 34150 | 360 |
| 500 | 20231220 | 125200 | 27040614900 | 34300 | 34100 | 34300 | 34100 | 498 |
| 501 | 20231220 | 125100 | 27023561850 | 34100 | 34200 | 34300 | 34100 | 531 |
| 502 | 20231220 | 125000 | 27005409350 | 34200 | 34100 | 34200 | 34100 | 498 |
| 503 | 20231220 | 124900 | 26988399000 | 34050 | 34000 | 34100 | 33900 | 1364 |
| 504 | 20231220 | 124800 | 26942096100 | 34000 | 34100 | 34100 | 34000 | 2361 |
| 505 | 20231220 | 124700 | 26861796550 | 34050 | 34100 | 34100 | 34000 | 1758 |
| 506 | 20231220 | 124600 | 26801987050 | 34050 | 34150 | 34200 | 34000 | 6884 |
| 507 | 20231220 | 124500 | 26567606150 | 34200 | 34350 | 34350 | 34200 | 2298 |
| 508 | 20231220 | 124400 | 26488873350 | 34350 | 34450 | 34500 | 34350 | 889 |
| 509 | 20231220 | 124300 | 26458293700 | 34450 | 34400 | 34450 | 34400 | 443 |
| 510 | 20231220 | 124200 | 26443038500 | 34400 | 34450 | 34450 | 34400 | 846 |
| 511 | 20231220 | 124100 | 26413927400 | 34450 | 34500 | 34500 | 34450 | 445 |
| 512 | 20231220 | 124000 | 26398591350 | 34550 | 34550 | 34550 | 34500 | 845 |
| 513 | 20231220 | 123900 | 26369406650 | 34550 | 34550 | 34600 | 34550 | 231 |
| 514 | 20231220 | 123800 | 26361419250 | 34550 | 34600 | 34600 | 34550 | 361 |
| 515 | 20231220 | 123700 | 26348934150 | 34600 | 34650 | 34650 | 34550 | 341 |
| 516 | 20231220 | 123600 | 26337134350 | 34600 | 34550 | 34600 | 34550 | 187 |
| 517 | 20231220 | 123500 | 26330672000 | 34550 | 34500 | 34600 | 34450 | 501 |
| 518 | 20231220 | 123400 | 26313362350 | 34500 | 34550 | 34550 | 34450 | 219 |
| 519 | 20231220 | 123300 | 26305811100 | 34600 | 34500 | 34600 | 34450 | 300 |
| 520 | 20231220 | 123200 | 26295465000 | 34500 | 34500 | 34550 | 34500 | 182 |
| 521 | 20231220 | 123100 | 26289185950 | 34500 | 34550 | 34550 | 34500 | 107 |
| 522 | 20231220 | 123000 | 26285494250 | 34600 | 34550 | 34600 | 34500 | 273 |
| 523 | 20231220 | 122900 | 26276069650 | 34550 | 34500 | 34550 | 34500 | 83 |
| 524 | 20231220 | 122800 | 26273205800 | 34500 | 34600 | 34600 | 34500 | 358 |
| 525 | 20231220 | 122700 | 26260850600 | 34600 | 34500 | 34600 | 34450 | 522 |
| 526 | 20231220 | 122600 | 26242826200 | 34500 | 34650 | 34700 | 34500 | 356 |
| 527 | 20231220 | 122500 | 26230516950 | 34700 | 34500 | 34700 | 34500 | 273 |
| 528 | 20231220 | 122400 | 26221045450 | 34500 | 34500 | 34500 | 34450 | 151 |
| 529 | 20231220 | 122300 | 26215841450 | 34400 | 34500 | 34500 | 34400 | 171 |
| 530 | 20231220 | 122200 | 26209954900 | 34500 | 34450 | 34500 | 34400 | 444 |
| 531 | 20231220 | 122100 | 26194669750 | 34400 | 34450 | 34500 | 34400 | 645 |
| 532 | 20231220 | 122000 | 26172448750 | 34500 | 34500 | 34700 | 34400 | 3017 |
| 533 | 20231220 | 121900 | 26068363350 | 34500 | 34300 | 34500 | 34250 | 875 |
| 534 | 20231220 | 121800 | 26038301950 | 34250 | 34250 | 34350 | 34250 | 901 |
| 535 | 20231220 | 121700 | 26007426650 | 34250 | 34300 | 34350 | 34200 | 3824 |
| 536 | 20231220 | 121600 | 25876550700 | 34300 | 34500 | 34500 | 34300 | 2045 |
| 537 | 20231220 | 121500 | 25806308700 | 34500 | 34450 | 34500 | 34400 | 1429 |
| 538 | 20231220 | 121400 | 25757082750 | 34450 | 34500 | 34500 | 34400 | 1931 |
| 539 | 20231220 | 121300 | 25690577800 | 34500 | 34600 | 34600 | 34450 | 2434 |
| 540 | 20231220 | 121200 | 25606566450 | 34550 | 34650 | 34650 | 34550 | 544 |
| 541 | 20231220 | 121100 | 25587743200 | 34650 | 34600 | 34650 | 34600 | 218 |
| 542 | 20231220 | 121000 | 25580198800 | 34600 | 34600 | 34700 | 34600 | 486 |
| 543 | 20231220 | 120900 | 25563382700 | 34650 | 34700 | 34750 | 34600 | 611 |
| 544 | 20231220 | 120800 | 25542208350 | 34700 | 34650 | 34700 | 34600 | 500 |
| 545 | 20231220 | 120700 | 25524880600 | 34650 | 34700 | 34700 | 34600 | 1160 |
| 546 | 20231220 | 120600 | 25484707800 | 34750 | 34750 | 34800 | 34700 | 1500 |
| 547 | 20231220 | 120500 | 25432625200 | 34850 | 34800 | 34850 | 34800 | 450 |
| 548 | 20231220 | 120400 | 25416960850 | 34850 | 34850 | 34850 | 34800 | 189 |
| 549 | 20231220 | 120300 | 25410374450 | 34800 | 34800 | 34850 | 34800 | 202 |
| 550 | 20231220 | 120200 | 25403344250 | 34800 | 34700 | 34850 | 34700 | 471 |
| 551 | 20231220 | 120100 | 25386937200 | 34700 | 34800 | 34850 | 34700 | 796 |
| 552 | 20231220 | 120000 | 25359283150 | 34800 | 34750 | 34800 | 34700 | 281 |
| 553 | 20231220 | 115900 | 25349525850 | 34750 | 34750 | 34750 | 34700 | 618 |
| 554 | 20231220 | 115800 | 25328053900 | 34800 | 34800 | 34800 | 34800 | 259 |
| 555 | 20231220 | 115700 | 25319040700 | 34800 | 34750 | 34800 | 34750 | 128 |
| 556 | 20231220 | 115600 | 25314591650 | 34800 | 34750 | 34800 | 34750 | 403 |
| 557 | 20231220 | 115500 | 25300583500 | 34750 | 34850 | 34850 | 34750 | 740 |
| 558 | 20231220 | 115400 | 25274831050 | 34850 | 34900 | 34900 | 34800 | 300 |
| 559 | 20231220 | 115300 | 25264377650 | 34900 | 34900 | 34900 | 34750 | 675 |
| 560 | 20231220 | 115200 | 25240885350 | 34900 | 34850 | 34900 | 34800 | 151 |
| 561 | 20231220 | 115100 | 25235621300 | 34800 | 34900 | 34900 | 34800 | 386 |
| 562 | 20231220 | 115000 | 25222153900 | 34950 | 35150 | 35150 | 34900 | 2712 |
| 563 | 20231220 | 114900 | 25127330200 | 35100 | 34950 | 35100 | 34950 | 323 |
| 564 | 20231220 | 114800 | 25116002300 | 34900 | 34900 | 35000 | 34850 | 1339 |
| 565 | 20231220 | 114700 | 25069217750 | 34900 | 34750 | 34900 | 34750 | 636 |
| 566 | 20231220 | 114600 | 25047078100 | 34750 | 34650 | 34750 | 34650 | 807 |
| 567 | 20231220 | 114500 | 25019093000 | 34650 | 34650 | 34650 | 34600 | 504 |
| 568 | 20231220 | 114400 | 25001646600 | 34650 | 34700 | 34700 | 34600 | 838 |
| 569 | 20231220 | 114300 | 24972636400 | 34700 | 34650 | 34700 | 34600 | 585 |
| 570 | 20231220 | 114200 | 24952372050 | 34700 | 34650 | 34700 | 34650 | 276 |
| 571 | 20231220 | 114100 | 24942806050 | 34650 | 34650 | 34650 | 34600 | 423 |
| 572 | 20231220 | 114000 | 24928163900 | 34650 | 34500 | 34650 | 34350 | 2263 |
| 573 | 20231220 | 113900 | 24850128850 | 34500 | 34550 | 34650 | 34500 | 1215 |
| 574 | 20231220 | 113800 | 24808139100 | 34550 | 34600 | 34600 | 34450 | 2035 |
| 575 | 20231220 | 113700 | 24737888950 | 34600 | 34750 | 34850 | 34600 | 1790 |
| 576 | 20231220 | 113600 | 24675788050 | 34950 | 34700 | 34950 | 34650 | 1217 |
| 577 | 20231220 | 113500 | 24633520000 | 34750 | 34800 | 34850 | 34700 | 1747 |
| 578 | 20231220 | 113400 | 24572776000 | 34750 | 34750 | 34800 | 34500 | 4427 |
| 579 | 20231220 | 113300 | 24419746400 | 34600 | 34850 | 34900 | 34600 | 5625 |
| 580 | 20231220 | 113200 | 24224312850 | 34850 | 34850 | 34900 | 34850 | 969 |
| 581 | 20231220 | 113100 | 24190530850 | 34850 | 35200 | 35200 | 34750 | 7434 |
| 582 | 20231220 | 113000 | 23930624100 | 35250 | 35200 | 35250 | 35150 | 949 |
| 583 | 20231220 | 112900 | 23897200000 | 35200 | 35100 | 35200 | 35000 | 1277 |
| 584 | 20231220 | 112800 | 23852372150 | 35000 | 35200 | 35200 | 35000 | 2662 |
| 585 | 20231220 | 112700 | 23759019900 | 35250 | 35250 | 35350 | 35100 | 3788 |
| 586 | 20231220 | 112600 | 23625735800 | 35250 | 35150 | 35350 | 35150 | 1017 |
| 587 | 20231220 | 112500 | 23589935300 | 35150 | 35400 | 35400 | 35150 | 4636 |
| 588 | 20231220 | 112400 | 23426335650 | 35500 | 35500 | 35500 | 35400 | 1918 |
| 589 | 20231220 | 112300 | 23358310500 | 35500 | 35700 | 35700 | 35500 | 2684 |
| 590 | 20231220 | 112200 | 23262806450 | 35700 | 35750 | 35800 | 35700 | 330 |
| 591 | 20231220 | 112100 | 23251013800 | 35700 | 35700 | 35750 | 35700 | 748 |
| 592 | 20231220 | 112000 | 23224304050 | 35750 | 35800 | 35800 | 35700 | 1740 |
| 593 | 20231220 | 111900 | 23162079050 | 35800 | 35800 | 35850 | 35800 | 496 |
| 594 | 20231220 | 111800 | 23144307650 | 35850 | 35850 | 35850 | 35800 | 243 |
| 595 | 20231220 | 111700 | 23135599950 | 35850 | 35850 | 35850 | 35800 | 417 |
| 596 | 20231220 | 111600 | 23120657400 | 35850 | 35800 | 35900 | 35800 | 345 |
| 597 | 20231220 | 111500 | 23108288400 | 35850 | 35850 | 35900 | 35800 | 662 |
| 598 | 20231220 | 111400 | 23084558250 | 35850 | 35900 | 35950 | 35800 | 680 |
| 599 | 20231220 | 111300 | 23060162550 | 35900 | 36000 | 36000 | 35900 | 350 |
| 600 | 20231220 | 111200 | 23047588000 | 35950 | 35950 | 36000 | 35950 | 424 |
| 601 | 20231220 | 111100 | 23032336400 | 36000 | 36050 | 36050 | 36000 | 267 |
| 602 | 20231220 | 111000 | 23022721050 | 36050 | 36000 | 36100 | 35900 | 272 |
| 603 | 20231220 | 110900 | 23012933900 | 36000 | 35950 | 36100 | 35900 | 1483 |
| 604 | 20231220 | 110800 | 22959562950 | 35950 | 35900 | 36100 | 35900 | 584 |
| 605 | 20231220 | 110700 | 22938543150 | 35900 | 36100 | 36150 | 35900 | 1013 |
| 606 | 20231220 | 110600 | 22902062800 | 36100 | 36250 | 36250 | 36100 | 1861 |
| 607 | 20231220 | 110500 | 22834780900 | 36250 | 36050 | 36250 | 36050 | 4311 |
| 608 | 20231220 | 110400 | 22678781250 | 36050 | 35950 | 36100 | 35900 | 1648 |
| 609 | 20231220 | 110300 | 22619447100 | 35950 | 35900 | 35950 | 35850 | 2298 |
| 610 | 20231220 | 110200 | 22536900250 | 35900 | 35850 | 35900 | 35800 | 242 |
| 611 | 20231220 | 110100 | 22528222100 | 35800 | 35900 | 35900 | 35750 | 444 |
| 612 | 20231220 | 110000 | 22512296450 | 35900 | 35700 | 35900 | 35700 | 845 |
| 613 | 20231220 | 105900 | 22482070300 | 35750 | 35800 | 35900 | 35750 | 1153 |
| 614 | 20231220 | 105800 | 22440818600 | 35800 | 35800 | 35900 | 35800 | 584 |
| 615 | 20231220 | 105700 | 22419902150 | 35900 | 35800 | 35900 | 35800 | 3951 |
| 616 | 20231220 | 105600 | 22278402800 | 35800 | 35750 | 35800 | 35700 | 372 |
| 617 | 20231220 | 105500 | 22265105550 | 35750 | 35750 | 35750 | 35700 | 251 |
| 618 | 20231220 | 105400 | 22256133200 | 35750 | 35750 | 35800 | 35750 | 767 |
| 619 | 20231220 | 105300 | 22228711750 | 35750 | 35650 | 35750 | 35650 | 927 |
| 620 | 20231220 | 105200 | 22195597600 | 35600 | 35600 | 35750 | 35600 | 644 |
| 621 | 20231220 | 105100 | 22172655200 | 35650 | 35750 | 35750 | 35600 | 674 |
| 622 | 20231220 | 105000 | 22148618000 | 35750 | 35600 | 35750 | 35600 | 383 |
| 623 | 20231220 | 104900 | 22134942250 | 35600 | 35600 | 35700 | 35600 | 592 |
| 624 | 20231220 | 104800 | 22113861050 | 35550 | 35400 | 35550 | 35350 | 2380 |
| 625 | 20231220 | 104700 | 22029340600 | 35350 | 35550 | 35600 | 35300 | 4010 |
| 626 | 20231220 | 104600 | 21887362400 | 35600 | 35650 | 35750 | 35600 | 2099 |
| 627 | 20231220 | 104500 | 21812481400 | 35650 | 35600 | 35700 | 35600 | 829 |
| 628 | 20231220 | 104400 | 21782953250 | 35650 | 35700 | 35700 | 35600 | 1114 |
| 629 | 20231220 | 104300 | 21743259950 | 35700 | 35850 | 35850 | 35700 | 1570 |
| 630 | 20231220 | 104200 | 21687161250 | 35850 | 35850 | 35900 | 35750 | 414 |
| 631 | 20231220 | 104100 | 21672319000 | 35850 | 35700 | 35850 | 35700 | 807 |
| 632 | 20231220 | 104000 | 21643444600 | 35700 | 35750 | 35800 | 35700 | 2579 |
| 633 | 20231220 | 103900 | 21551291900 | 35750 | 35700 | 35850 | 35700 | 2161 |
| 634 | 20231220 | 103800 | 21474024100 | 35700 | 35950 | 35950 | 35600 | 3495 |
| 635 | 20231220 | 103700 | 21349168850 | 35900 | 35600 | 35950 | 35600 | 4453 |
| 636 | 20231220 | 103600 | 21189833850 | 35700 | 35950 | 35950 | 35500 | 10873 |
| 637 | 20231220 | 103500 | 20802004850 | 35950 | 35950 | 36050 | 35900 | 1991 |
| 638 | 20231220 | 103400 | 20730369500 | 36000 | 36100 | 36250 | 35950 | 4871 |
| 639 | 20231220 | 103300 | 20554797900 | 36150 | 36200 | 36250 | 36100 | 2436 |
| 640 | 20231220 | 103200 | 20466680550 | 36200 | 36200 | 36300 | 36200 | 943 |
| 641 | 20231220 | 103100 | 20432506400 | 36250 | 36300 | 36400 | 36200 | 2197 |
| 642 | 20231220 | 103000 | 20352700850 | 36300 | 36300 | 36400 | 36200 | 1488 |
| 643 | 20231220 | 102900 | 20298708550 | 36400 | 36200 | 36450 | 36200 | 5519 |
| 644 | 20231220 | 102800 | 20098094650 | 36150 | 36250 | 36300 | 36150 | 1651 |
| 645 | 20231220 | 102700 | 20038287100 | 36200 | 36200 | 36300 | 36100 | 1085 |
| 646 | 20231220 | 102600 | 19998998650 | 36200 | 36100 | 36200 | 35950 | 6027 |
| 647 | 20231220 | 102500 | 19781565200 | 36150 | 36300 | 36400 | 36150 | 3108 |
| 648 | 20231220 | 102400 | 19668840950 | 36300 | 36450 | 36450 | 36250 | 1992 |
| 649 | 20231220 | 102300 | 19596365850 | 36450 | 36300 | 36500 | 36250 | 2149 |
| 650 | 20231220 | 102200 | 19518133600 | 36350 | 36300 | 36400 | 36100 | 2606 |
| 651 | 20231220 | 102100 | 19423635500 | 36300 | 36400 | 36500 | 36250 | 2215 |
| 652 | 20231220 | 102000 | 19343042350 | 36400 | 36150 | 36500 | 36150 | 3928 |
| 653 | 20231220 | 101900 | 19200095650 | 36150 | 36550 | 36550 | 36000 | 5779 |
| 654 | 20231220 | 101800 | 18990317600 | 36550 | 36650 | 36700 | 36300 | 10855 |
| 655 | 20231220 | 101700 | 18594226200 | 36650 | 36400 | 36700 | 36300 | 10068 |
| 656 | 20231220 | 101600 | 18226314200 | 36300 | 36050 | 36400 | 35900 | 4588 |
| 657 | 20231220 | 101500 | 18060122850 | 36000 | 36100 | 36250 | 35900 | 4379 |
| 658 | 20231220 | 101400 | 17902121750 | 36100 | 36350 | 36450 | 36000 | 5409 |
| 659 | 20231220 | 101300 | 17705914100 | 36400 | 36100 | 36450 | 36100 | 4701 |
| 660 | 20231220 | 101200 | 17535241150 | 36100 | 36250 | 36300 | 35950 | 11063 |
| 661 | 20231220 | 101100 | 17135934700 | 36250 | 36200 | 36300 | 36200 | 3307 |
| 662 | 20231220 | 101000 | 17016065850 | 36200 | 36250 | 36350 | 36050 | 4594 |
| 663 | 20231220 | 100900 | 16849882950 | 36300 | 36050 | 36350 | 36050 | 6620 |
| 664 | 20231220 | 100800 | 16609879650 | 36050 | 36500 | 36500 | 36000 | 14070 |
| 665 | 20231220 | 100700 | 16099803650 | 36450 | 36200 | 36550 | 35950 | 24734 |
| 666 | 20231220 | 100600 | 15202489850 | 36150 | 35750 | 36200 | 35750 | 22737 |
| 667 | 20231220 | 100500 | 14384814200 | 35800 | 35800 | 35800 | 35700 | 3496 |
| 668 | 20231220 | 100400 | 14259740100 | 35800 | 35750 | 35850 | 35700 | 6406 |
| 669 | 20231220 | 100300 | 14030620100 | 35750 | 35650 | 35900 | 35250 | 23962 |
| 670 | 20231220 | 100200 | 13175298500 | 35650 | 35100 | 35650 | 35000 | 11578 |
| 671 | 20231220 | 100100 | 12764565500 | 35050 | 35050 | 35050 | 34900 | 1937 |
| 672 | 20231220 | 100000 | 12696834800 | 35100 | 35150 | 35250 | 35050 | 1109 |
| 673 | 20231220 | 095900 | 12657847250 | 35150 | 35200 | 35300 | 35150 | 1918 |
| 674 | 20231220 | 095800 | 12590286700 | 35200 | 35300 | 35300 | 35200 | 689 |
| 675 | 20231220 | 095700 | 12566002400 | 35300 | 35200 | 35300 | 35200 | 1081 |
| 676 | 20231220 | 095600 | 12527894200 | 35250 | 35300 | 35300 | 35150 | 1071 |
| 677 | 20231220 | 095500 | 12490176550 | 35200 | 35000 | 35300 | 34950 | 1580 |
| 678 | 20231220 | 095400 | 12434706100 | 35000 | 35100 | 35100 | 34900 | 1827 |
| 679 | 20231220 | 095300 | 12370738500 | 35100 | 35500 | 35500 | 35100 | 2300 |
| 680 | 20231220 | 095200 | 12289413350 | 35450 | 35200 | 35450 | 35100 | 3917 |
| 681 | 20231220 | 095100 | 12151150850 | 35200 | 34800 | 35200 | 34750 | 2501 |
| 682 | 20231220 | 095000 | 12063659250 | 34850 | 34800 | 34850 | 34700 | 1284 |
| 683 | 20231220 | 094900 | 12018945350 | 34800 | 34700 | 34800 | 34650 | 1054 |
| 684 | 20231220 | 094800 | 11982356200 | 34700 | 34800 | 34850 | 34700 | 1370 |
| 685 | 20231220 | 094700 | 11934790750 | 34700 | 34750 | 34800 | 34650 | 2498 |
| 686 | 20231220 | 094600 | 11848051950 | 34800 | 34800 | 34900 | 34750 | 2741 |
| 687 | 20231220 | 094500 | 11752590650 | 34800 | 34850 | 34850 | 34750 | 1714 |
| 688 | 20231220 | 094400 | 11692949000 | 34900 | 34900 | 34950 | 34750 | 931 |
| 689 | 20231220 | 094300 | 11660509450 | 34900 | 35050 | 35150 | 34900 | 2837 |
| 690 | 20231220 | 094200 | 11561352350 | 35050 | 35350 | 35400 | 35050 | 2613 |
| 691 | 20231220 | 094100 | 11469281500 | 35350 | 35500 | 35500 | 35250 | 7195 |
| 692 | 20231220 | 094000 | 11214276200 | 35500 | 35250 | 35550 | 35200 | 10572 |
| 693 | 20231220 | 093900 | 10840238950 | 35250 | 35100 | 35350 | 35100 | 8515 |
| 694 | 20231220 | 093800 | 10540080400 | 35200 | 34700 | 35200 | 34650 | 8033 |
| 695 | 20231220 | 093700 | 10259317500 | 34700 | 34750 | 34800 | 34700 | 1970 |
| 696 | 20231220 | 093600 | 10190898750 | 34750 | 34800 | 34800 | 34700 | 1643 |
| 697 | 20231220 | 093500 | 10133781000 | 34800 | 34750 | 34800 | 34650 | 2740 |
| 698 | 20231220 | 093400 | 10038565450 | 34750 | 34200 | 34750 | 34200 | 3201 |
| 699 | 20231220 | 093300 | 9928072100 | 34250 | 34200 | 34300 | 34100 | 3731 |
| 700 | 20231220 | 093200 | 9800525200 | 34200 | 34300 | 34350 | 34050 | 5927 |
| 701 | 20231220 | 093100 | 9597953400 | 34300 | 34350 | 34400 | 34300 | 2505 |
| 702 | 20231220 | 093000 | 9511940050 | 34400 | 34500 | 34600 | 34400 | 1952 |
| 703 | 20231220 | 092900 | 9444620800 | 34550 | 34650 | 34750 | 34550 | 2660 |
| 704 | 20231220 | 092800 | 9352510000 | 34700 | 34700 | 34700 | 34600 | 3185 |
| 705 | 20231220 | 092700 | 9242129350 | 34700 | 34750 | 34850 | 34650 | 3594 |
| 706 | 20231220 | 092600 | 9117137750 | 34800 | 34650 | 34850 | 34650 | 3169 |
| 707 | 20231220 | 092500 | 9007046500 | 34650 | 34450 | 34700 | 34350 | 5475 |
| 708 | 20231220 | 092400 | 8817825850 | 34350 | 34850 | 34850 | 34150 | 10847 |
| 709 | 20231220 | 092300 | 8442933200 | 34900 | 35000 | 35000 | 34800 | 6266 |
| 710 | 20231220 | 092200 | 8224353500 | 35000 | 35250 | 35400 | 35000 | 8909 |
| 711 | 20231220 | 092100 | 7910382200 | 35300 | 35150 | 35700 | 35150 | 21414 |
| 712 | 20231220 | 092000 | 7152513450 | 35200 | 35050 | 35200 | 35000 | 5759 |
| 713 | 20231220 | 091900 | 6950315200 | 35050 | 35000 | 35150 | 34900 | 5935 |
| 714 | 20231220 | 091800 | 6742391150 | 34950 | 35200 | 35200 | 34700 | 6305 |
| 715 | 20231220 | 091700 | 6522174350 | 35150 | 34750 | 35250 | 34650 | 21739 |
| 716 | 20231220 | 091600 | 5761497750 | 34750 | 34800 | 34850 | 34700 | 3443 |
| 717 | 20231220 | 091500 | 5641704450 | 34800 | 34900 | 34900 | 34650 | 3816 |
| 718 | 20231220 | 091400 | 5508978350 | 34900 | 34850 | 34900 | 34500 | 12217 |
| 719 | 20231220 | 091300 | 5083845150 | 34800 | 34500 | 34850 | 34450 | 9956 |
| 720 | 20231220 | 091200 | 4738380650 | 34500 | 34600 | 34600 | 34450 | 2760 |
| 721 | 20231220 | 091100 | 4643038550 | 34600 | 34300 | 34600 | 34300 | 7951 |
| 722 | 20231220 | 091000 | 4368552450 | 34300 | 34100 | 34300 | 34000 | 3987 |
| 723 | 20231220 | 090900 | 4232701550 | 34200 | 34300 | 34300 | 34050 | 2656 |
| 724 | 20231220 | 090800 | 4141999600 | 34200 | 34450 | 34550 | 34150 | 6658 |
| 725 | 20231220 | 090700 | 3913474700 | 34450 | 34400 | 34600 | 34350 | 9217 |
| 726 | 20231220 | 090600 | 3595519900 | 34400 | 34550 | 34550 | 34200 | 7444 |
| 727 | 20231220 | 090500 | 3339623850 | 34550 | 34800 | 34800 | 34300 | 10879 |
| 728 | 20231220 | 090400 | 2964828900 | 34800 | 33900 | 34950 | 33900 | 33855 |
| 729 | 20231220 | 090300 | 1800073200 | 33900 | 33900 | 34000 | 33850 | 4884 |
| 730 | 20231220 | 090200 | 1634338950 | 33950 | 33850 | 34200 | 33850 | 7605 |
| 731 | 20231220 | 090100 | 1375658700 | 33800 | 34100 | 34350 | 33800 | 11278 |
| 732 | 20231220 | 090000 | 990908850 | 34050 | 34000 | 34500 | 33650 | 29043 |