40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 212500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 3 | 20231219 | 212400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 4 | 20231219 | 212300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 5 | 20231219 | 212200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 6 | 20231219 | 212100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 7 | 20231219 | 212000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 8 | 20231219 | 211900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 9 | 20231219 | 211800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 10 | 20231219 | 211700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 11 | 20231219 | 211600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 12 | 20231219 | 211500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 13 | 20231219 | 211400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 14 | 20231219 | 211300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 15 | 20231219 | 211200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 16 | 20231219 | 211100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 17 | 20231219 | 211000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 18 | 20231219 | 210900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 19 | 20231219 | 210800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 20 | 20231219 | 210700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 21 | 20231219 | 210600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 22 | 20231219 | 210500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 23 | 20231219 | 210400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 24 | 20231219 | 210300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 25 | 20231219 | 210200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 26 | 20231219 | 210100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 27 | 20231219 | 210000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 28 | 20231219 | 205900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 29 | 20231219 | 205800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 30 | 20231219 | 205700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 31 | 20231219 | 205600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 32 | 20231219 | 205500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 33 | 20231219 | 205400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 34 | 20231219 | 205300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 35 | 20231219 | 205200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 36 | 20231219 | 205100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 37 | 20231219 | 205000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 38 | 20231219 | 204900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 39 | 20231219 | 204800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 40 | 20231219 | 204700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 41 | 20231219 | 204600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 42 | 20231219 | 204500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 43 | 20231219 | 204400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 44 | 20231219 | 204300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 45 | 20231219 | 204200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 46 | 20231219 | 204100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 47 | 20231219 | 204000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 48 | 20231219 | 203900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 49 | 20231219 | 203800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 50 | 20231219 | 203700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 51 | 20231219 | 203600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 52 | 20231219 | 203500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 53 | 20231219 | 203400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 54 | 20231219 | 203300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 55 | 20231219 | 203200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 56 | 20231219 | 203100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 57 | 20231219 | 203000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 58 | 20231219 | 202900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 59 | 20231219 | 202800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 60 | 20231219 | 202700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 61 | 20231219 | 202600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 62 | 20231219 | 202500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 63 | 20231219 | 202400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 64 | 20231219 | 202300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 65 | 20231219 | 202200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 66 | 20231219 | 202100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 67 | 20231219 | 202000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 68 | 20231219 | 201900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 69 | 20231219 | 201800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 70 | 20231219 | 201700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 71 | 20231219 | 201600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 72 | 20231219 | 201500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 73 | 20231219 | 201400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 74 | 20231219 | 201300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 75 | 20231219 | 201200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 76 | 20231219 | 201100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 77 | 20231219 | 201000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 78 | 20231219 | 200900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 79 | 20231219 | 200800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 80 | 20231219 | 200700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 81 | 20231219 | 200600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 82 | 20231219 | 200500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 83 | 20231219 | 200400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 84 | 20231219 | 200300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 85 | 20231219 | 200200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 86 | 20231219 | 200100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 87 | 20231219 | 200000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 88 | 20231219 | 195900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 89 | 20231219 | 195800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 90 | 20231219 | 195700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 91 | 20231219 | 195600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 92 | 20231219 | 195500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 93 | 20231219 | 195400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 94 | 20231219 | 195300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 95 | 20231219 | 195200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 96 | 20231219 | 195100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 97 | 20231219 | 195000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 98 | 20231219 | 194900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 99 | 20231219 | 194800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 100 | 20231219 | 194700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 101 | 20231219 | 194600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 102 | 20231219 | 194500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 103 | 20231219 | 194400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 104 | 20231219 | 194300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 105 | 20231219 | 194200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 106 | 20231219 | 194100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 107 | 20231219 | 194000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 108 | 20231219 | 193900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 109 | 20231219 | 193800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 110 | 20231219 | 193700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 111 | 20231219 | 193600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 112 | 20231219 | 193500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 113 | 20231219 | 193400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 114 | 20231219 | 193300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 115 | 20231219 | 193200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 116 | 20231219 | 193100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 117 | 20231219 | 193000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 118 | 20231219 | 192900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 119 | 20231219 | 192800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 120 | 20231219 | 192700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 121 | 20231219 | 192600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 122 | 20231219 | 192500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 123 | 20231219 | 192400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 124 | 20231219 | 192300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 125 | 20231219 | 192200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 126 | 20231219 | 192100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 127 | 20231219 | 192000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 128 | 20231219 | 191900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 129 | 20231219 | 191800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 130 | 20231219 | 191700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 131 | 20231219 | 191600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 132 | 20231219 | 191500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 133 | 20231219 | 191400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 134 | 20231219 | 191300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 135 | 20231219 | 191200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 136 | 20231219 | 191100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 137 | 20231219 | 191000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 138 | 20231219 | 190900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 139 | 20231219 | 190800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 140 | 20231219 | 190700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 141 | 20231219 | 190600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 142 | 20231219 | 190500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 143 | 20231219 | 190400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 144 | 20231219 | 190300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 145 | 20231219 | 190200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 146 | 20231219 | 190100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 147 | 20231219 | 190000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 148 | 20231219 | 185900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 149 | 20231219 | 185800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 150 | 20231219 | 185700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 151 | 20231219 | 185600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 152 | 20231219 | 185500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 153 | 20231219 | 185400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 154 | 20231219 | 185300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 155 | 20231219 | 185200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 156 | 20231219 | 185100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 157 | 20231219 | 185000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 158 | 20231219 | 184900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 159 | 20231219 | 184800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 160 | 20231219 | 184700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 161 | 20231219 | 184600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 162 | 20231219 | 184500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 163 | 20231219 | 184400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 164 | 20231219 | 184300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 165 | 20231219 | 184200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 166 | 20231219 | 184100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 167 | 20231219 | 184000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 168 | 20231219 | 183900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 169 | 20231219 | 183800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 170 | 20231219 | 183700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 171 | 20231219 | 183600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 172 | 20231219 | 183500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 173 | 20231219 | 183400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 174 | 20231219 | 183300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 175 | 20231219 | 183200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 176 | 20231219 | 183100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 177 | 20231219 | 183000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 178 | 20231219 | 182900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 179 | 20231219 | 182800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 180 | 20231219 | 182700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 181 | 20231219 | 182600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 182 | 20231219 | 182500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 183 | 20231219 | 182400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 184 | 20231219 | 182300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 185 | 20231219 | 182200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 186 | 20231219 | 182100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 187 | 20231219 | 182000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 188 | 20231219 | 181900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 189 | 20231219 | 181800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 190 | 20231219 | 181700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 191 | 20231219 | 181600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 192 | 20231219 | 181500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 193 | 20231219 | 181400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 194 | 20231219 | 181300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 195 | 20231219 | 181200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 196 | 20231219 | 181100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 197 | 20231219 | 181000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 198 | 20231219 | 180900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 199 | 20231219 | 180800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 200 | 20231219 | 180700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 201 | 20231219 | 180600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 202 | 20231219 | 180500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 203 | 20231219 | 180400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 204 | 20231219 | 180300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 205 | 20231219 | 180200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 206 | 20231219 | 180100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 207 | 20231219 | 180000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 208 | 20231219 | 175900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 209 | 20231219 | 175800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 210 | 20231219 | 175700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 211 | 20231219 | 175600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 212 | 20231219 | 175500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 213 | 20231219 | 175400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 214 | 20231219 | 175300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 215 | 20231219 | 175200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 216 | 20231219 | 175100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 217 | 20231219 | 175000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 218 | 20231219 | 174900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 219 | 20231219 | 174800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 220 | 20231219 | 174700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 221 | 20231219 | 174600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 222 | 20231219 | 174500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 223 | 20231219 | 174400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 224 | 20231219 | 174300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20231219 | 174200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20231219 | 174100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20231219 | 174000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20231219 | 173900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20231219 | 173800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20231219 | 173700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20231219 | 173600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20231219 | 173500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20231219 | 173400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20231219 | 173300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 235 | 20231219 | 173200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 236 | 20231219 | 173100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 237 | 20231219 | 173000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 238 | 20231219 | 172900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 239 | 20231219 | 172800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 240 | 20231219 | 172700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 241 | 20231219 | 172600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 242 | 20231219 | 172500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 243 | 20231219 | 172400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 244 | 20231219 | 172300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 245 | 20231219 | 172200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 246 | 20231219 | 172100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 247 | 20231219 | 172000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 248 | 20231219 | 171900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 249 | 20231219 | 171800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 250 | 20231219 | 171700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 251 | 20231219 | 171600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 252 | 20231219 | 171500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 253 | 20231219 | 171400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 254 | 20231219 | 171300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 255 | 20231219 | 171200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 256 | 20231219 | 171100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 257 | 20231219 | 171000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 258 | 20231219 | 170900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 259 | 20231219 | 170800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 260 | 20231219 | 170700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 261 | 20231219 | 170600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 262 | 20231219 | 170500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 263 | 20231219 | 170400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 264 | 20231219 | 170300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 265 | 20231219 | 170200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 266 | 20231219 | 170100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 267 | 20231219 | 170000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 268 | 20231219 | 165900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 269 | 20231219 | 165800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 270 | 20231219 | 165700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 271 | 20231219 | 165600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 272 | 20231219 | 165500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 273 | 20231219 | 165400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 274 | 20231219 | 165300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 275 | 20231219 | 165200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 276 | 20231219 | 165100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 277 | 20231219 | 165000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 278 | 20231219 | 164900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 279 | 20231219 | 164800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 280 | 20231219 | 164700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 281 | 20231219 | 164600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 282 | 20231219 | 164500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 283 | 20231219 | 164400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 284 | 20231219 | 164300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 285 | 20231219 | 164200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 286 | 20231219 | 164100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 287 | 20231219 | 164000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 288 | 20231219 | 163900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 289 | 20231219 | 163800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 290 | 20231219 | 163700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 291 | 20231219 | 163600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 292 | 20231219 | 163500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 293 | 20231219 | 163400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 294 | 20231219 | 163300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 295 | 20231219 | 163200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 296 | 20231219 | 163100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 297 | 20231219 | 163000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 298 | 20231219 | 162900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 299 | 20231219 | 162800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 300 | 20231219 | 162700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 301 | 20231219 | 162600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 302 | 20231219 | 162500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 303 | 20231219 | 162400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 304 | 20231219 | 162300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 305 | 20231219 | 162200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 306 | 20231219 | 162100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 307 | 20231219 | 162000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 308 | 20231219 | 161900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 309 | 20231219 | 161800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 310 | 20231219 | 161700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 311 | 20231219 | 161600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 312 | 20231219 | 161500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 313 | 20231219 | 161400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 314 | 20231219 | 161300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 315 | 20231219 | 161200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 316 | 20231219 | 161100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 317 | 20231219 | 161000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 318 | 20231219 | 160900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 319 | 20231219 | 160800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 320 | 20231219 | 160700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 321 | 20231219 | 160600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 322 | 20231219 | 160500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 323 | 20231219 | 160400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 324 | 20231219 | 160300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 325 | 20231219 | 160200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 326 | 20231219 | 160100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 327 | 20231219 | 160000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 328 | 20231219 | 155900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 329 | 20231219 | 155800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 330 | 20231219 | 155700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 331 | 20231219 | 155600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 332 | 20231219 | 155500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 333 | 20231219 | 155400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 334 | 20231219 | 155300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 335 | 20231219 | 155200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 336 | 20231219 | 155100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 337 | 20231219 | 155000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 338 | 20231219 | 154900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 339 | 20231219 | 154800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 340 | 20231219 | 154700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 341 | 20231219 | 154600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 342 | 20231219 | 154500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 343 | 20231219 | 154400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 344 | 20231219 | 154300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 345 | 20231219 | 154200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 346 | 20231219 | 154100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 347 | 20231219 | 154000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 348 | 20231219 | 153900 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 349 | 20231219 | 153800 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 350 | 20231219 | 153700 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 351 | 20231219 | 153600 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 352 | 20231219 | 153500 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 353 | 20231219 | 153400 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 354 | 20231219 | 153300 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 355 | 20231219 | 153200 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 356 | 20231219 | 153100 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 0 |
| 357 | 20231219 | 153000 | 6018981150 | 29550 | 29550 | 29550 | 29550 | 4377 |
| 358 | 20231219 | 152900 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 359 | 20231219 | 152800 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 360 | 20231219 | 152700 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 361 | 20231219 | 152600 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 362 | 20231219 | 152500 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 363 | 20231219 | 152400 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 364 | 20231219 | 152300 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 365 | 20231219 | 152200 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 366 | 20231219 | 152100 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 367 | 20231219 | 152000 | 5889640800 | 29500 | 29500 | 29500 | 29500 | 0 |
| 368 | 20231219 | 151900 | 5889640800 | 29500 | 29500 | 29550 | 29450 | 860 |
| 369 | 20231219 | 151800 | 5864283800 | 29500 | 29500 | 29550 | 29450 | 617 |
| 370 | 20231219 | 151700 | 5846083850 | 29550 | 29500 | 29550 | 29450 | 410 |
| 371 | 20231219 | 151600 | 5833996100 | 29500 | 29450 | 29500 | 29450 | 68 |
| 372 | 20231219 | 151500 | 5831990400 | 29500 | 29500 | 29550 | 29500 | 837 |
| 373 | 20231219 | 151400 | 5807297800 | 29550 | 29550 | 29550 | 29500 | 157 |
| 374 | 20231219 | 151300 | 5802661050 | 29500 | 29550 | 29550 | 29500 | 433 |
| 375 | 20231219 | 151200 | 5789875400 | 29550 | 29550 | 29550 | 29500 | 149 |
| 376 | 20231219 | 151100 | 5785478900 | 29500 | 29550 | 29550 | 29500 | 266 |
| 377 | 20231219 | 151000 | 5777626900 | 29600 | 29550 | 29600 | 29500 | 192 |
| 378 | 20231219 | 150900 | 5771953300 | 29500 | 29450 | 29550 | 29450 | 1567 |
| 379 | 20231219 | 150800 | 5725722500 | 29500 | 29450 | 29500 | 29450 | 745 |
| 380 | 20231219 | 150700 | 5703771500 | 29450 | 29400 | 29450 | 29400 | 395 |
| 381 | 20231219 | 150600 | 5692141200 | 29400 | 29450 | 29450 | 29400 | 127 |
| 382 | 20231219 | 150500 | 5688403250 | 29450 | 29450 | 29450 | 29450 | 138 |
| 383 | 20231219 | 150400 | 5684339150 | 29450 | 29500 | 29500 | 29450 | 685 |
| 384 | 20231219 | 150300 | 5664165700 | 29500 | 29450 | 29500 | 29400 | 608 |
| 385 | 20231219 | 150200 | 5646249300 | 29450 | 29450 | 29450 | 29400 | 185 |
| 386 | 20231219 | 150100 | 5640809550 | 29450 | 29450 | 29450 | 29450 | 1 |
| 387 | 20231219 | 150000 | 5640780100 | 29450 | 29400 | 29450 | 29400 | 591 |
| 388 | 20231219 | 145900 | 5623390200 | 29400 | 29500 | 29500 | 29400 | 404 |
| 389 | 20231219 | 145800 | 5611492950 | 29500 | 29450 | 29500 | 29400 | 276 |
| 390 | 20231219 | 145700 | 5603365700 | 29450 | 29450 | 29450 | 29400 | 22 |
| 391 | 20231219 | 145600 | 5602718300 | 29450 | 29500 | 29500 | 29450 | 246 |
| 392 | 20231219 | 145500 | 5595471950 | 29500 | 29450 | 29500 | 29450 | 91 |
| 393 | 20231219 | 145400 | 5592791750 | 29450 | 29400 | 29500 | 29400 | 167 |
| 394 | 20231219 | 145300 | 5587875550 | 29500 | 29450 | 29500 | 29400 | 241 |
| 395 | 20231219 | 145200 | 5580783800 | 29450 | 29450 | 29450 | 29400 | 135 |
| 396 | 20231219 | 145100 | 5576808600 | 29450 | 29400 | 29450 | 29400 | 359 |
| 397 | 20231219 | 145000 | 5566240700 | 29400 | 29400 | 29400 | 29300 | 220 |
| 398 | 20231219 | 144900 | 5559774750 | 29400 | 29350 | 29400 | 29300 | 853 |
| 399 | 20231219 | 144800 | 5534751150 | 29400 | 29400 | 29400 | 29300 | 156 |
| 400 | 20231219 | 144700 | 5530167350 | 29400 | 29350 | 29400 | 29300 | 202 |
| 401 | 20231219 | 144600 | 5524243200 | 29350 | 29350 | 29350 | 29300 | 344 |
| 402 | 20231219 | 144500 | 5514163850 | 29300 | 29300 | 29350 | 29300 | 1050 |
| 403 | 20231219 | 144400 | 5483398600 | 29300 | 29300 | 29400 | 29300 | 230 |
| 404 | 20231219 | 144300 | 5476659000 | 29400 | 29350 | 29400 | 29350 | 89 |
| 405 | 20231219 | 144200 | 5474046800 | 29300 | 29300 | 29350 | 29300 | 272 |
| 406 | 20231219 | 144100 | 5466071800 | 29300 | 29350 | 29350 | 29300 | 1316 |
| 407 | 20231219 | 144000 | 5427466150 | 29400 | 29400 | 29400 | 29350 | 154 |
| 408 | 20231219 | 143900 | 5422940600 | 29350 | 29350 | 29400 | 29350 | 319 |
| 409 | 20231219 | 143800 | 5413577850 | 29350 | 29300 | 29350 | 29300 | 620 |
| 410 | 20231219 | 143700 | 5395382800 | 29350 | 29350 | 29350 | 29300 | 182 |
| 411 | 20231219 | 143600 | 5390043600 | 29300 | 29350 | 29350 | 29300 | 60 |
| 412 | 20231219 | 143500 | 5388283200 | 29350 | 29350 | 29350 | 29300 | 77 |
| 413 | 20231219 | 143400 | 5386023800 | 29350 | 29250 | 29350 | 29250 | 1496 |
| 414 | 20231219 | 143300 | 5342192950 | 29250 | 29300 | 29300 | 29250 | 31 |
| 415 | 20231219 | 143200 | 5341285700 | 29300 | 29250 | 29300 | 29250 | 33 |
| 416 | 20231219 | 143100 | 5340319450 | 29250 | 29300 | 29300 | 29250 | 13 |
| 417 | 20231219 | 143000 | 5339938700 | 29300 | 29300 | 29300 | 29250 | 53 |
| 418 | 20231219 | 142900 | 5338387300 | 29300 | 29250 | 29300 | 29250 | 37 |
| 419 | 20231219 | 142800 | 5337304850 | 29250 | 29250 | 29300 | 29250 | 71 |
| 420 | 20231219 | 142700 | 5335228000 | 29300 | 29250 | 29300 | 29250 | 318 |
| 421 | 20231219 | 142600 | 5325926300 | 29300 | 29300 | 29300 | 29250 | 68 |
| 422 | 20231219 | 142500 | 5323934500 | 29250 | 29200 | 29300 | 29200 | 329 |
| 423 | 20231219 | 142400 | 5314314600 | 29200 | 29200 | 29250 | 29200 | 172 |
| 424 | 20231219 | 142300 | 5309286550 | 29200 | 29250 | 29300 | 29200 | 565 |
| 425 | 20231219 | 142200 | 5292755800 | 29250 | 29250 | 29300 | 29250 | 80 |
| 426 | 20231219 | 142100 | 5290415700 | 29300 | 29250 | 29300 | 29250 | 59 |
| 427 | 20231219 | 142000 | 5288689750 | 29250 | 29250 | 29300 | 29250 | 895 |
| 428 | 20231219 | 141900 | 5262510900 | 29300 | 29300 | 29350 | 29250 | 282 |
| 429 | 20231219 | 141800 | 5254250150 | 29300 | 29300 | 29350 | 29300 | 403 |
| 430 | 20231219 | 141700 | 5242442100 | 29300 | 29350 | 29350 | 29300 | 183 |
| 431 | 20231219 | 141600 | 5237080100 | 29250 | 29250 | 29300 | 29250 | 57 |
| 432 | 20231219 | 141500 | 5235412700 | 29350 | 29300 | 29350 | 29250 | 184 |
| 433 | 20231219 | 141400 | 5230025250 | 29350 | 29300 | 29350 | 29300 | 708 |
| 434 | 20231219 | 141300 | 5209280550 | 29300 | 29300 | 29300 | 29300 | 81 |
| 435 | 20231219 | 141200 | 5206907250 | 29300 | 29300 | 29350 | 29300 | 1168 |
| 436 | 20231219 | 141100 | 5172684750 | 29300 | 29350 | 29350 | 29300 | 34 |
| 437 | 20231219 | 141000 | 5171688350 | 29350 | 29300 | 29350 | 29300 | 187 |
| 438 | 20231219 | 140900 | 5166205500 | 29350 | 29300 | 29350 | 29300 | 90 |
| 439 | 20231219 | 140800 | 5163567800 | 29300 | 29300 | 29300 | 29300 | 161 |
| 440 | 20231219 | 140700 | 5158850500 | 29350 | 29300 | 29350 | 29300 | 86 |
| 441 | 20231219 | 140600 | 5156329950 | 29300 | 29350 | 29350 | 29300 | 239 |
| 442 | 20231219 | 140500 | 5149325100 | 29300 | 29300 | 29350 | 29300 | 209 |
| 443 | 20231219 | 140400 | 5143201350 | 29350 | 29350 | 29350 | 29300 | 251 |
| 444 | 20231219 | 140300 | 5135839950 | 29350 | 29300 | 29350 | 29300 | 14 |
| 445 | 20231219 | 140200 | 5135429700 | 29350 | 29350 | 29350 | 29350 | 193 |
| 446 | 20231219 | 140100 | 5129765150 | 29400 | 29450 | 29450 | 29400 | 835 |
| 447 | 20231219 | 140000 | 5105215150 | 29400 | 29400 | 29450 | 29400 | 2400 |
| 448 | 20231219 | 135900 | 5034605150 | 29400 | 29450 | 29450 | 29400 | 198 |
| 449 | 20231219 | 135800 | 5028783850 | 29400 | 29400 | 29400 | 29400 | 14 |
| 450 | 20231219 | 135700 | 5028372250 | 29450 | 29450 | 29450 | 29400 | 102 |
| 451 | 20231219 | 135600 | 5025372650 | 29450 | 29400 | 29450 | 29400 | 348 |
| 452 | 20231219 | 135500 | 5015136300 | 29450 | 29400 | 29450 | 29400 | 115 |
| 453 | 20231219 | 135400 | 5011754550 | 29400 | 29450 | 29450 | 29400 | 50 |
| 454 | 20231219 | 135300 | 5010283450 | 29450 | 29450 | 29450 | 29400 | 177 |
| 455 | 20231219 | 135200 | 5005074250 | 29450 | 29450 | 29450 | 29400 | 37 |
| 456 | 20231219 | 135100 | 5003985200 | 29450 | 29400 | 29500 | 29400 | 673 |
| 457 | 20231219 | 135000 | 4984192200 | 29400 | 29400 | 29500 | 29400 | 3244 |
| 458 | 20231219 | 134900 | 4888799300 | 29450 | 29500 | 29500 | 29450 | 29 |
| 459 | 20231219 | 134800 | 4887945100 | 29500 | 29500 | 29500 | 29400 | 18 |
| 460 | 20231219 | 134700 | 4887415400 | 29500 | 29500 | 29500 | 29450 | 133 |
| 461 | 20231219 | 134600 | 4883497700 | 29450 | 29450 | 29500 | 29450 | 68 |
| 462 | 20231219 | 134500 | 4881494800 | 29450 | 29450 | 29450 | 29450 | 81 |
| 463 | 20231219 | 134400 | 4879109350 | 29500 | 29400 | 29500 | 29400 | 15 |
| 464 | 20231219 | 134300 | 4878667950 | 29500 | 29450 | 29500 | 29450 | 76 |
| 465 | 20231219 | 134200 | 4876429550 | 29500 | 29450 | 29500 | 29400 | 318 |
| 466 | 20231219 | 134100 | 4867074550 | 29450 | 29500 | 29500 | 29450 | 17 |
| 467 | 20231219 | 134000 | 4866573750 | 29450 | 29500 | 29500 | 29450 | 12 |
| 468 | 20231219 | 133900 | 4866220200 | 29450 | 29450 | 29450 | 29400 | 60 |
| 469 | 20231219 | 133800 | 4864455450 | 29450 | 29450 | 29450 | 29450 | 451 |
| 470 | 20231219 | 133700 | 4851173500 | 29450 | 29500 | 29500 | 29450 | 204 |
| 471 | 20231219 | 133600 | 4845165500 | 29550 | 29450 | 29550 | 29450 | 1785 |
| 472 | 20231219 | 133500 | 4792595950 | 29500 | 29550 | 29550 | 29450 | 189 |
| 473 | 20231219 | 133400 | 4787023800 | 29500 | 29500 | 29550 | 29500 | 1092 |
| 474 | 20231219 | 133300 | 4754809700 | 29550 | 29550 | 29550 | 29500 | 28 |
| 475 | 20231219 | 133200 | 4753982750 | 29550 | 29500 | 29550 | 29500 | 120 |
| 476 | 20231219 | 133100 | 4750442550 | 29550 | 29550 | 29600 | 29550 | 350 |
| 477 | 20231219 | 133000 | 4740099950 | 29550 | 29550 | 29600 | 29550 | 60 |
| 478 | 20231219 | 132900 | 4738325250 | 29550 | 29550 | 29600 | 29550 | 427 |
| 479 | 20231219 | 132800 | 4725705950 | 29550 | 29600 | 29600 | 29550 | 1054 |
| 480 | 20231219 | 132700 | 4694510050 | 29600 | 29550 | 29600 | 29550 | 94 |
| 481 | 20231219 | 132600 | 4691728250 | 29600 | 29550 | 29600 | 29550 | 53 |
| 482 | 20231219 | 132500 | 4690160000 | 29600 | 29600 | 29600 | 29550 | 167 |
| 483 | 20231219 | 132400 | 4685221850 | 29550 | 29550 | 29600 | 29550 | 175 |
| 484 | 20231219 | 132300 | 4680050500 | 29500 | 29550 | 29550 | 29500 | 152 |
| 485 | 20231219 | 132200 | 4675562200 | 29550 | 29550 | 29550 | 29500 | 46 |
| 486 | 20231219 | 132100 | 4674203450 | 29550 | 29550 | 29600 | 29550 | 208 |
| 487 | 20231219 | 132000 | 4668056950 | 29550 | 29600 | 29600 | 29550 | 115 |
| 488 | 20231219 | 131900 | 4664654300 | 29550 | 29550 | 29600 | 29550 | 83 |
| 489 | 20231219 | 131800 | 4662201450 | 29550 | 29600 | 29600 | 29550 | 164 |
| 490 | 20231219 | 131700 | 4657351800 | 29600 | 29550 | 29600 | 29550 | 78 |
| 491 | 20231219 | 131600 | 4655043700 | 29600 | 29600 | 29600 | 29550 | 53 |
| 492 | 20231219 | 131500 | 4653475450 | 29600 | 29600 | 29600 | 29550 | 170 |
| 493 | 20231219 | 131400 | 4648444050 | 29600 | 29600 | 29600 | 29600 | 105 |
| 494 | 20231219 | 131300 | 4645336050 | 29550 | 29550 | 29600 | 29550 | 92 |
| 495 | 20231219 | 131200 | 4642615900 | 29600 | 29600 | 29600 | 29550 | 151 |
| 496 | 20231219 | 131100 | 4638151750 | 29550 | 29600 | 29600 | 29550 | 128 |
| 497 | 20231219 | 131000 | 4634366800 | 29600 | 29600 | 29600 | 29550 | 111 |
| 498 | 20231219 | 130900 | 4631081800 | 29600 | 29600 | 29600 | 29550 | 437 |
| 499 | 20231219 | 130800 | 4618152150 | 29600 | 29550 | 29600 | 29550 | 248 |
| 500 | 20231219 | 130700 | 4610813400 | 29500 | 29550 | 29600 | 29500 | 672 |
| 501 | 20231219 | 130600 | 4590953450 | 29550 | 29550 | 29550 | 29500 | 568 |
| 502 | 20231219 | 130500 | 4574173900 | 29550 | 29550 | 29550 | 29500 | 71 |
| 503 | 20231219 | 130400 | 4572076400 | 29550 | 29500 | 29550 | 29500 | 84 |
| 504 | 20231219 | 130300 | 4569594750 | 29550 | 29500 | 29550 | 29500 | 119 |
| 505 | 20231219 | 130200 | 4566081000 | 29550 | 29550 | 29550 | 29550 | 15 |
| 506 | 20231219 | 130100 | 4565637750 | 29500 | 29550 | 29550 | 29500 | 107 |
| 507 | 20231219 | 130000 | 4562476400 | 29550 | 29550 | 29550 | 29500 | 98 |
| 508 | 20231219 | 125900 | 4559583800 | 29550 | 29500 | 29550 | 29450 | 638 |
| 509 | 20231219 | 125800 | 4540792150 | 29550 | 29500 | 29550 | 29450 | 224 |
| 510 | 20231219 | 125700 | 4534183500 | 29500 | 29500 | 29500 | 29500 | 11 |
| 511 | 20231219 | 125600 | 4533859000 | 29550 | 29500 | 29550 | 29500 | 294 |
| 512 | 20231219 | 125500 | 4525184900 | 29500 | 29550 | 29550 | 29500 | 216 |
| 513 | 20231219 | 125400 | 4518810650 | 29550 | 29550 | 29550 | 29500 | 134 |
| 514 | 20231219 | 125300 | 4514851950 | 29550 | 29550 | 29550 | 29550 | 46 |
| 515 | 20231219 | 125200 | 4513492650 | 29550 | 29550 | 29550 | 29550 | 410 |
| 516 | 20231219 | 125100 | 4501377150 | 29500 | 29550 | 29550 | 29500 | 127 |
| 517 | 20231219 | 125000 | 4497628800 | 29550 | 29550 | 29550 | 29550 | 146 |
| 518 | 20231219 | 124900 | 4493314500 | 29550 | 29550 | 29550 | 29500 | 216 |
| 519 | 20231219 | 124800 | 4486942050 | 29500 | 29550 | 29550 | 29500 | 67 |
| 520 | 20231219 | 124700 | 4484964700 | 29550 | 29600 | 29600 | 29550 | 33 |
| 521 | 20231219 | 124600 | 4483988050 | 29550 | 29550 | 29550 | 29550 | 700 |
| 522 | 20231219 | 124500 | 4463303050 | 29550 | 29600 | 29600 | 29500 | 549 |
| 523 | 20231219 | 124400 | 4447078150 | 29600 | 29550 | 29600 | 29550 | 92 |
| 524 | 20231219 | 124300 | 4444359450 | 29550 | 29600 | 29600 | 29550 | 209 |
| 525 | 20231219 | 124200 | 4438178050 | 29600 | 29550 | 29600 | 29550 | 95 |
| 526 | 20231219 | 124100 | 4435369650 | 29600 | 29600 | 29600 | 29550 | 249 |
| 527 | 20231219 | 124000 | 4428004950 | 29600 | 29600 | 29600 | 29600 | 13 |
| 528 | 20231219 | 123900 | 4427620150 | 29600 | 29600 | 29600 | 29550 | 56 |
| 529 | 20231219 | 123800 | 4425965150 | 29600 | 29600 | 29600 | 29550 | 122 |
| 530 | 20231219 | 123700 | 4422356450 | 29600 | 29500 | 29600 | 29500 | 239 |
| 531 | 20231219 | 123600 | 4415302100 | 29500 | 29500 | 29550 | 29500 | 128 |
| 532 | 20231219 | 123500 | 4411524550 | 29500 | 29550 | 29550 | 29500 | 44 |
| 533 | 20231219 | 123400 | 4410224850 | 29550 | 29600 | 29600 | 29500 | 269 |
| 534 | 20231219 | 123300 | 4402277800 | 29600 | 29600 | 29600 | 29600 | 143 |
| 535 | 20231219 | 123200 | 4398045000 | 29600 | 29550 | 29600 | 29550 | 190 |
| 536 | 20231219 | 123100 | 4392429050 | 29550 | 29550 | 29550 | 29550 | 44 |
| 537 | 20231219 | 123000 | 4391128850 | 29500 | 29500 | 29500 | 29450 | 363 |
| 538 | 20231219 | 122900 | 4380420700 | 29450 | 29500 | 29500 | 29450 | 96 |
| 539 | 20231219 | 122800 | 4377592450 | 29450 | 29450 | 29500 | 29450 | 149 |
| 540 | 20231219 | 122700 | 4373200800 | 29500 | 29500 | 29500 | 29450 | 41 |
| 541 | 20231219 | 122600 | 4371991750 | 29500 | 29500 | 29500 | 29450 | 659 |
| 542 | 20231219 | 122500 | 4352577300 | 29500 | 29500 | 29500 | 29450 | 141 |
| 543 | 20231219 | 122400 | 4348421450 | 29450 | 29500 | 29550 | 29450 | 567 |
| 544 | 20231219 | 122300 | 4331686600 | 29500 | 29550 | 29550 | 29450 | 725 |
| 545 | 20231219 | 122200 | 4310309200 | 29500 | 29500 | 29500 | 29500 | 96 |
| 546 | 20231219 | 122100 | 4307477200 | 29550 | 29500 | 29600 | 29450 | 382 |
| 547 | 20231219 | 122000 | 4296204800 | 29500 | 29550 | 29550 | 29450 | 427 |
| 548 | 20231219 | 121900 | 4283607950 | 29600 | 29550 | 29600 | 29550 | 145 |
| 549 | 20231219 | 121800 | 4279321200 | 29550 | 29550 | 29600 | 29500 | 392 |
| 550 | 20231219 | 121700 | 4267744250 | 29550 | 29650 | 29650 | 29550 | 338 |
| 551 | 20231219 | 121600 | 4257741900 | 29650 | 29600 | 29650 | 29600 | 63 |
| 552 | 20231219 | 121500 | 4255874450 | 29600 | 29650 | 29650 | 29600 | 44 |
| 553 | 20231219 | 121400 | 4254571750 | 29600 | 29650 | 29700 | 29500 | 1566 |
| 554 | 20231219 | 121300 | 4208309000 | 29650 | 29600 | 29650 | 29600 | 644 |
| 555 | 20231219 | 121200 | 4189241800 | 29600 | 29700 | 29700 | 29600 | 752 |
| 556 | 20231219 | 121100 | 4166954700 | 29700 | 29650 | 29700 | 29650 | 272 |
| 557 | 20231219 | 121000 | 4158883950 | 29700 | 29700 | 29700 | 29600 | 930 |
| 558 | 20231219 | 120900 | 4131310250 | 29700 | 29700 | 29700 | 29650 | 413 |
| 559 | 20231219 | 120800 | 4119045650 | 29700 | 29750 | 29750 | 29700 | 55 |
| 560 | 20231219 | 120700 | 4117410650 | 29750 | 29750 | 29750 | 29700 | 167 |
| 561 | 20231219 | 120600 | 4112445400 | 29750 | 29750 | 29750 | 29750 | 117 |
| 562 | 20231219 | 120500 | 4108964650 | 29750 | 29700 | 29750 | 29650 | 38 |
| 563 | 20231219 | 120400 | 4107835900 | 29700 | 29700 | 29750 | 29650 | 227 |
| 564 | 20231219 | 120300 | 4101094300 | 29700 | 29650 | 29700 | 29650 | 206 |
| 565 | 20231219 | 120200 | 4094985050 | 29700 | 29700 | 29700 | 29700 | 109 |
| 566 | 20231219 | 120100 | 4091747750 | 29700 | 29700 | 29700 | 29650 | 31 |
| 567 | 20231219 | 120000 | 4090827600 | 29650 | 29750 | 29750 | 29650 | 106 |
| 568 | 20231219 | 115900 | 4087681850 | 29750 | 29700 | 29750 | 29700 | 142 |
| 569 | 20231219 | 115800 | 4083462850 | 29750 | 29700 | 29750 | 29700 | 129 |
| 570 | 20231219 | 115700 | 4079625350 | 29700 | 29750 | 29750 | 29700 | 24 |
| 571 | 20231219 | 115600 | 4078911850 | 29750 | 29700 | 29750 | 29650 | 170 |
| 572 | 20231219 | 115500 | 4073861950 | 29700 | 29700 | 29750 | 29700 | 79 |
| 573 | 20231219 | 115400 | 4071513600 | 29700 | 29650 | 29750 | 29650 | 56 |
| 574 | 20231219 | 115300 | 4069849550 | 29750 | 29700 | 29750 | 29700 | 97 |
| 575 | 20231219 | 115200 | 4066965800 | 29750 | 29750 | 29750 | 29600 | 700 |
| 576 | 20231219 | 115100 | 4046169700 | 29750 | 29700 | 29750 | 29700 | 295 |
| 577 | 20231219 | 115000 | 4037408100 | 29700 | 29750 | 29750 | 29700 | 51 |
| 578 | 20231219 | 114900 | 4035891550 | 29750 | 29750 | 29750 | 29700 | 163 |
| 579 | 20231219 | 114800 | 4031043950 | 29750 | 29750 | 29750 | 29700 | 263 |
| 580 | 20231219 | 114700 | 4023229750 | 29750 | 29750 | 29750 | 29700 | 160 |
| 581 | 20231219 | 114600 | 4018470150 | 29750 | 29750 | 29800 | 29750 | 194 |
| 582 | 20231219 | 114500 | 4012697050 | 29750 | 29750 | 29800 | 29750 | 97 |
| 583 | 20231219 | 114400 | 4009809450 | 29800 | 29800 | 29800 | 29800 | 10 |
| 584 | 20231219 | 114300 | 4009511450 | 29800 | 29800 | 29800 | 29800 | 150 |
| 585 | 20231219 | 114200 | 4005041450 | 29800 | 29800 | 29800 | 29700 | 209 |
| 586 | 20231219 | 114100 | 3998825000 | 29750 | 29800 | 29800 | 29750 | 33 |
| 587 | 20231219 | 114000 | 3997843100 | 29800 | 29800 | 29800 | 29800 | 177 |
| 588 | 20231219 | 113900 | 3992568500 | 29750 | 29800 | 29800 | 29700 | 418 |
| 589 | 20231219 | 113800 | 3980134350 | 29800 | 29750 | 29800 | 29700 | 222 |
| 590 | 20231219 | 113700 | 3973532800 | 29750 | 29750 | 29800 | 29750 | 224 |
| 591 | 20231219 | 113600 | 3966866300 | 29800 | 29800 | 29800 | 29800 | 104 |
| 592 | 20231219 | 113500 | 3963767100 | 29800 | 29750 | 29800 | 29750 | 122 |
| 593 | 20231219 | 113400 | 3960132100 | 29750 | 29750 | 29750 | 29750 | 708 |
| 594 | 20231219 | 113300 | 3939069100 | 29800 | 29750 | 29800 | 29750 | 249 |
| 595 | 20231219 | 113200 | 3931661250 | 29750 | 29750 | 29750 | 29650 | 346 |
| 596 | 20231219 | 113100 | 3921368950 | 29600 | 29800 | 29800 | 29600 | 279 |
| 597 | 20231219 | 113000 | 3913083800 | 29800 | 29800 | 29800 | 29750 | 250 |
| 598 | 20231219 | 112900 | 3905637750 | 29750 | 29800 | 29800 | 29750 | 276 |
| 599 | 20231219 | 112800 | 3897421050 | 29800 | 29800 | 29800 | 29750 | 71 |
| 600 | 20231219 | 112700 | 3895306750 | 29800 | 29650 | 29800 | 29650 | 442 |
| 601 | 20231219 | 112600 | 3882163900 | 29650 | 29700 | 29700 | 29650 | 6 |
| 602 | 20231219 | 112500 | 3881985850 | 29700 | 29700 | 29700 | 29700 | 463 |
| 603 | 20231219 | 112400 | 3868234750 | 29700 | 29700 | 29700 | 29700 | 3 |
| 604 | 20231219 | 112300 | 3868145650 | 29700 | 29700 | 29700 | 29650 | 781 |
| 605 | 20231219 | 112200 | 3844957250 | 29700 | 29700 | 29700 | 29700 | 54 |
| 606 | 20231219 | 112100 | 3843353450 | 29700 | 29650 | 29700 | 29600 | 156 |
| 607 | 20231219 | 112000 | 3838728550 | 29600 | 29650 | 29700 | 29600 | 407 |
| 608 | 20231219 | 111900 | 3826671450 | 29650 | 29700 | 29700 | 29650 | 139 |
| 609 | 20231219 | 111800 | 3822548450 | 29700 | 29650 | 29700 | 29650 | 614 |
| 610 | 20231219 | 111700 | 3804342650 | 29650 | 29700 | 29700 | 29650 | 130 |
| 611 | 20231219 | 111600 | 3800482250 | 29700 | 29650 | 29700 | 29650 | 251 |
| 612 | 20231219 | 111500 | 3793038050 | 29650 | 29650 | 29700 | 29600 | 487 |
| 613 | 20231219 | 111400 | 3778600200 | 29650 | 29700 | 29700 | 29650 | 326 |
| 614 | 20231219 | 111300 | 3768929800 | 29700 | 29750 | 29750 | 29650 | 1426 |
| 615 | 20231219 | 111200 | 3726532500 | 29750 | 29700 | 29750 | 29700 | 112 |
| 616 | 20231219 | 111100 | 3723200550 | 29750 | 29700 | 29750 | 29700 | 213 |
| 617 | 20231219 | 111000 | 3716872450 | 29700 | 29700 | 29750 | 29700 | 222 |
| 618 | 20231219 | 110900 | 3710279000 | 29700 | 29700 | 29700 | 29650 | 534 |
| 619 | 20231219 | 110800 | 3694425550 | 29650 | 29650 | 29650 | 29600 | 507 |
| 620 | 20231219 | 110700 | 3679393250 | 29650 | 29600 | 29650 | 29600 | 35 |
| 621 | 20231219 | 110600 | 3678355550 | 29600 | 29650 | 29700 | 29600 | 69 |
| 622 | 20231219 | 110500 | 3676311500 | 29650 | 29650 | 29650 | 29550 | 492 |
| 623 | 20231219 | 110400 | 3661729800 | 29650 | 29650 | 29650 | 29650 | 29 |
| 624 | 20231219 | 110300 | 3660869950 | 29650 | 29650 | 29650 | 29650 | 130 |
| 625 | 20231219 | 110200 | 3657015450 | 29550 | 29500 | 29600 | 29500 | 1726 |
| 626 | 20231219 | 110100 | 3606023700 | 29500 | 29550 | 29550 | 29500 | 302 |
| 627 | 20231219 | 110000 | 3597103400 | 29550 | 29600 | 29600 | 29500 | 272 |
| 628 | 20231219 | 105900 | 3589065850 | 29600 | 29600 | 29600 | 29550 | 70 |
| 629 | 20231219 | 105800 | 3586996300 | 29550 | 29600 | 29600 | 29500 | 1846 |
| 630 | 20231219 | 105700 | 3532526750 | 29550 | 29600 | 29600 | 29550 | 189 |
| 631 | 20231219 | 105600 | 3526936150 | 29600 | 29550 | 29600 | 29550 | 43 |
| 632 | 20231219 | 105500 | 3525663850 | 29550 | 29500 | 29600 | 29500 | 421 |
| 633 | 20231219 | 105400 | 3513241650 | 29650 | 29650 | 29650 | 29550 | 102 |
| 634 | 20231219 | 105300 | 3510221000 | 29650 | 29650 | 29650 | 29600 | 119 |
| 635 | 20231219 | 105200 | 3506692700 | 29500 | 29650 | 29650 | 29450 | 861 |
| 636 | 20231219 | 105100 | 3481292400 | 29650 | 29700 | 29700 | 29450 | 5026 |
| 637 | 20231219 | 105000 | 3332835200 | 29700 | 29700 | 29700 | 29650 | 1161 |
| 638 | 20231219 | 104900 | 3298364050 | 29700 | 29650 | 29700 | 29650 | 644 |
| 639 | 20231219 | 104800 | 3279261050 | 29650 | 29700 | 29700 | 29650 | 545 |
| 640 | 20231219 | 104700 | 3263099400 | 29650 | 29600 | 29700 | 29600 | 396 |
| 641 | 20231219 | 104600 | 3251359250 | 29650 | 29650 | 29650 | 29650 | 99 |
| 642 | 20231219 | 104500 | 3248423900 | 29600 | 29600 | 29650 | 29600 | 132 |
| 643 | 20231219 | 104400 | 3244516650 | 29650 | 29650 | 29650 | 29650 | 197 |
| 644 | 20231219 | 104300 | 3238675600 | 29650 | 29650 | 29650 | 29650 | 22 |
| 645 | 20231219 | 104200 | 3238023300 | 29650 | 29700 | 29700 | 29650 | 262 |
| 646 | 20231219 | 104100 | 3230249800 | 29700 | 29700 | 29700 | 29700 | 5 |
| 647 | 20231219 | 104000 | 3230101300 | 29700 | 29700 | 29700 | 29650 | 109 |
| 648 | 20231219 | 103900 | 3226864500 | 29650 | 29700 | 29750 | 29650 | 1144 |
| 649 | 20231219 | 103800 | 3192892400 | 29700 | 29650 | 29700 | 29650 | 72 |
| 650 | 20231219 | 103700 | 3190754600 | 29650 | 29600 | 29650 | 29600 | 676 |
| 651 | 20231219 | 103600 | 3170738700 | 29600 | 29650 | 29650 | 29550 | 326 |
| 652 | 20231219 | 103500 | 3161091350 | 29650 | 29650 | 29650 | 29550 | 1040 |
| 653 | 20231219 | 103400 | 3130311400 | 29650 | 29700 | 29750 | 29600 | 757 |
| 654 | 20231219 | 103300 | 3107838300 | 29700 | 29700 | 29750 | 29700 | 488 |
| 655 | 20231219 | 103200 | 3093342250 | 29700 | 29750 | 29750 | 29700 | 190 |
| 656 | 20231219 | 103100 | 3087694250 | 29700 | 29700 | 29700 | 29700 | 908 |
| 657 | 20231219 | 103000 | 3060726650 | 29750 | 29750 | 29750 | 29700 | 953 |
| 658 | 20231219 | 102900 | 3032387950 | 29750 | 29750 | 29750 | 29700 | 94 |
| 659 | 20231219 | 102800 | 3029594050 | 29750 | 29700 | 29750 | 29700 | 533 |
| 660 | 20231219 | 102700 | 3013758650 | 29700 | 29650 | 29700 | 29600 | 1076 |
| 661 | 20231219 | 102600 | 2981866200 | 29600 | 29600 | 29650 | 29600 | 653 |
| 662 | 20231219 | 102500 | 2962532200 | 29600 | 29600 | 29650 | 29600 | 443 |
| 663 | 20231219 | 102400 | 2949418600 | 29650 | 29600 | 29650 | 29600 | 304 |
| 664 | 20231219 | 102300 | 2940414050 | 29600 | 29600 | 29600 | 29600 | 504 |
| 665 | 20231219 | 102200 | 2925495650 | 29550 | 29500 | 29550 | 29500 | 570 |
| 666 | 20231219 | 102100 | 2908653350 | 29500 | 29550 | 29550 | 29500 | 225 |
| 667 | 20231219 | 102000 | 2902015400 | 29550 | 29550 | 29550 | 29550 | 117 |
| 668 | 20231219 | 101900 | 2898558050 | 29500 | 29500 | 29550 | 29500 | 145 |
| 669 | 20231219 | 101800 | 2894279350 | 29500 | 29500 | 29500 | 29450 | 221 |
| 670 | 20231219 | 101700 | 2887768800 | 29500 | 29500 | 29500 | 29500 | 508 |
| 671 | 20231219 | 101600 | 2872782800 | 29550 | 29600 | 29600 | 29550 | 575 |
| 672 | 20231219 | 101500 | 2855791400 | 29600 | 29600 | 29600 | 29600 | 39 |
| 673 | 20231219 | 101400 | 2854637000 | 29600 | 29600 | 29600 | 29550 | 382 |
| 674 | 20231219 | 101300 | 2843334200 | 29600 | 29600 | 29600 | 29550 | 162 |
| 675 | 20231219 | 101200 | 2838546700 | 29600 | 29600 | 29600 | 29550 | 369 |
| 676 | 20231219 | 101100 | 2827626500 | 29550 | 29550 | 29600 | 29550 | 257 |
| 677 | 20231219 | 101000 | 2820019550 | 29600 | 29650 | 29650 | 29600 | 310 |
| 678 | 20231219 | 100900 | 2810842300 | 29650 | 29650 | 29650 | 29650 | 476 |
| 679 | 20231219 | 100800 | 2796728900 | 29600 | 29600 | 29600 | 29550 | 937 |
| 680 | 20231219 | 100700 | 2768994000 | 29500 | 29550 | 29600 | 29500 | 904 |
| 681 | 20231219 | 100600 | 2742309900 | 29550 | 29550 | 29600 | 29550 | 262 |
| 682 | 20231219 | 100500 | 2734565550 | 29550 | 29550 | 29600 | 29550 | 275 |
| 683 | 20231219 | 100400 | 2726432250 | 29550 | 29550 | 29550 | 29500 | 401 |
| 684 | 20231219 | 100300 | 2714586900 | 29550 | 29550 | 29600 | 29500 | 399 |
| 685 | 20231219 | 100200 | 2702796450 | 29550 | 29500 | 29550 | 29300 | 726 |
| 686 | 20231219 | 100100 | 2681442350 | 29500 | 29450 | 29500 | 29400 | 170 |
| 687 | 20231219 | 100000 | 2676434900 | 29400 | 29450 | 29450 | 29400 | 192 |
| 688 | 20231219 | 095900 | 2670780600 | 29450 | 29350 | 29450 | 29350 | 115 |
| 689 | 20231219 | 095800 | 2667399700 | 29350 | 29350 | 29350 | 29350 | 222 |
| 690 | 20231219 | 095700 | 2660884000 | 29350 | 29300 | 29350 | 29300 | 378 |
| 691 | 20231219 | 095600 | 2649804000 | 29300 | 29400 | 29400 | 29300 | 372 |
| 692 | 20231219 | 095500 | 2638895850 | 29350 | 29400 | 29400 | 29350 | 415 |
| 693 | 20231219 | 095400 | 2626706950 | 29400 | 29350 | 29400 | 29350 | 1729 |
| 694 | 20231219 | 095300 | 2575879450 | 29350 | 29400 | 29400 | 29350 | 117 |
| 695 | 20231219 | 095200 | 2572444950 | 29400 | 29350 | 29400 | 29350 | 254 |
| 696 | 20231219 | 095100 | 2564989400 | 29350 | 29300 | 29400 | 29300 | 992 |
| 697 | 20231219 | 095000 | 2535833600 | 29300 | 29400 | 29400 | 29300 | 425 |
| 698 | 20231219 | 094900 | 2523369700 | 29400 | 29350 | 29400 | 29350 | 475 |
| 699 | 20231219 | 094800 | 2509422000 | 29400 | 29500 | 29500 | 29400 | 839 |
| 700 | 20231219 | 094700 | 2484722650 | 29500 | 29550 | 29550 | 29500 | 89 |
| 701 | 20231219 | 094600 | 2482096200 | 29500 | 29600 | 29600 | 29500 | 4412 |
| 702 | 20231219 | 094500 | 2351734850 | 29550 | 29550 | 29600 | 29550 | 241 |
| 703 | 20231219 | 094400 | 2344601850 | 29550 | 29600 | 29600 | 29550 | 274 |
| 704 | 20231219 | 094300 | 2336493400 | 29600 | 29600 | 29600 | 29550 | 212 |
| 705 | 20231219 | 094200 | 2330219050 | 29550 | 29600 | 29600 | 29550 | 738 |
| 706 | 20231219 | 094100 | 2308384850 | 29600 | 29550 | 29600 | 29550 | 119 |
| 707 | 20231219 | 094000 | 2304867500 | 29550 | 29600 | 29600 | 29550 | 1848 |
| 708 | 20231219 | 093900 | 2250245500 | 29600 | 29600 | 29650 | 29600 | 546 |
| 709 | 20231219 | 093800 | 2234081450 | 29600 | 29600 | 29650 | 29600 | 713 |
| 710 | 20231219 | 093700 | 2212974850 | 29650 | 29700 | 29750 | 29650 | 1599 |
| 711 | 20231219 | 093600 | 2165542650 | 29750 | 29900 | 29900 | 29750 | 4878 |
| 712 | 20231219 | 093500 | 2020031650 | 29900 | 29800 | 29900 | 29750 | 1464 |
| 713 | 20231219 | 093400 | 1976320900 | 29800 | 29800 | 29850 | 29750 | 4313 |
| 714 | 20231219 | 093300 | 1847862300 | 29800 | 29800 | 29800 | 29750 | 2129 |
| 715 | 20231219 | 093200 | 1784423750 | 29800 | 29750 | 29800 | 29750 | 765 |
| 716 | 20231219 | 093100 | 1761632950 | 29750 | 29750 | 29800 | 29750 | 902 |
| 717 | 20231219 | 093000 | 1734778700 | 29800 | 29800 | 29800 | 29750 | 1403 |
| 718 | 20231219 | 092900 | 1692991150 | 29800 | 29650 | 29800 | 29650 | 1984 |
| 719 | 20231219 | 092800 | 1634023400 | 29700 | 29700 | 29700 | 29650 | 1144 |
| 720 | 20231219 | 092700 | 1600049900 | 29700 | 29550 | 29700 | 29550 | 836 |
| 721 | 20231219 | 092600 | 1575267000 | 29600 | 29650 | 29650 | 29600 | 708 |
| 722 | 20231219 | 092500 | 1554308100 | 29600 | 29650 | 29700 | 29600 | 6169 |
| 723 | 20231219 | 092400 | 1371432450 | 29650 | 29600 | 29650 | 29550 | 2361 |
| 724 | 20231219 | 092300 | 1301550500 | 29600 | 29400 | 29600 | 29400 | 3751 |
| 725 | 20231219 | 092200 | 1190906050 | 29400 | 29300 | 29400 | 29300 | 2763 |
| 726 | 20231219 | 092100 | 1109709350 | 29300 | 29250 | 29300 | 29250 | 371 |
| 727 | 20231219 | 092000 | 1098841550 | 29250 | 29250 | 29250 | 29200 | 1398 |
| 728 | 20231219 | 091900 | 1057994300 | 29250 | 29250 | 29250 | 29200 | 309 |
| 729 | 20231219 | 091800 | 1048965750 | 29250 | 29150 | 29250 | 29150 | 1233 |
| 730 | 20231219 | 091700 | 1012999100 | 29150 | 29100 | 29150 | 29100 | 142 |
| 731 | 20231219 | 091600 | 1008861500 | 29100 | 29050 | 29150 | 29050 | 776 |
| 732 | 20231219 | 091500 | 986275450 | 29100 | 29050 | 29100 | 29050 | 595 |
| 733 | 20231219 | 091400 | 968976300 | 29050 | 29050 | 29150 | 29000 | 498 |
| 734 | 20231219 | 091300 | 954508000 | 29050 | 28950 | 29100 | 28950 | 983 |
| 735 | 20231219 | 091200 | 925931800 | 28900 | 28850 | 29100 | 28850 | 1805 |
| 736 | 20231219 | 091100 | 873778500 | 28850 | 28850 | 28900 | 28850 | 470 |
| 737 | 20231219 | 091000 | 860200500 | 28850 | 28800 | 28850 | 28800 | 1800 |
| 738 | 20231219 | 090900 | 808280100 | 28850 | 28850 | 28850 | 28800 | 1402 |
| 739 | 20231219 | 090800 | 767881550 | 28850 | 28850 | 28900 | 28800 | 1731 |
| 740 | 20231219 | 090700 | 717966050 | 28850 | 28900 | 28900 | 28800 | 3953 |
| 741 | 20231219 | 090600 | 603924950 | 28900 | 28950 | 28950 | 28850 | 1533 |
| 742 | 20231219 | 090500 | 559638900 | 28950 | 28900 | 28950 | 28850 | 2555 |
| 743 | 20231219 | 090400 | 485870100 | 28900 | 28950 | 28950 | 28900 | 2230 |
| 744 | 20231219 | 090300 | 421393150 | 28950 | 28900 | 29050 | 28850 | 1325 |
| 745 | 20231219 | 090200 | 383100100 | 29000 | 29050 | 29050 | 28900 | 5673 |
| 746 | 20231219 | 090100 | 218826750 | 29050 | 29100 | 29100 | 29000 | 1920 |
| 747 | 20231219 | 090000 | 163113650 | 29100 | 29100 | 29250 | 28900 | 5547 |