40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 212200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 3 | 20231218 | 212100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 4 | 20231218 | 212000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 5 | 20231218 | 211900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 6 | 20231218 | 211800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 7 | 20231218 | 211700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 8 | 20231218 | 211600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 9 | 20231218 | 211500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 10 | 20231218 | 211400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 11 | 20231218 | 211300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 12 | 20231218 | 211200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 13 | 20231218 | 211100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 14 | 20231218 | 211000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 15 | 20231218 | 210900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 16 | 20231218 | 210800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 17 | 20231218 | 210700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 18 | 20231218 | 210600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 19 | 20231218 | 210500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 20 | 20231218 | 210400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 21 | 20231218 | 210300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 22 | 20231218 | 210200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 23 | 20231218 | 210100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 24 | 20231218 | 210000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 25 | 20231218 | 205900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 26 | 20231218 | 205800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 27 | 20231218 | 205700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 28 | 20231218 | 205600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 29 | 20231218 | 205500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 30 | 20231218 | 205400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 31 | 20231218 | 205300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 32 | 20231218 | 205200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 33 | 20231218 | 205100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 34 | 20231218 | 205000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 35 | 20231218 | 204900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 36 | 20231218 | 204800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 37 | 20231218 | 204700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 38 | 20231218 | 204600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 39 | 20231218 | 204500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 40 | 20231218 | 204400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 41 | 20231218 | 204300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 42 | 20231218 | 204200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 43 | 20231218 | 204100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 44 | 20231218 | 204000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 45 | 20231218 | 203900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 46 | 20231218 | 203800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 47 | 20231218 | 203700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 48 | 20231218 | 203600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 49 | 20231218 | 203500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 50 | 20231218 | 203400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 51 | 20231218 | 203300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 52 | 20231218 | 203200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 53 | 20231218 | 203100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 54 | 20231218 | 203000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 55 | 20231218 | 202900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 56 | 20231218 | 202800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 57 | 20231218 | 202700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 58 | 20231218 | 202600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 59 | 20231218 | 202500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 60 | 20231218 | 202400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 61 | 20231218 | 202300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 62 | 20231218 | 202200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 63 | 20231218 | 202100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 64 | 20231218 | 202000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 65 | 20231218 | 201900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 66 | 20231218 | 201800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 67 | 20231218 | 201700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 68 | 20231218 | 201600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 69 | 20231218 | 201500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 70 | 20231218 | 201400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 71 | 20231218 | 201300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 72 | 20231218 | 201200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 73 | 20231218 | 201100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 74 | 20231218 | 201000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 75 | 20231218 | 200900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 76 | 20231218 | 200800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 77 | 20231218 | 200700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 78 | 20231218 | 200600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 79 | 20231218 | 200500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 80 | 20231218 | 200400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 81 | 20231218 | 200300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 82 | 20231218 | 200200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 83 | 20231218 | 200100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 84 | 20231218 | 200000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 85 | 20231218 | 195900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 86 | 20231218 | 195800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 87 | 20231218 | 195700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 88 | 20231218 | 195600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 89 | 20231218 | 195500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 90 | 20231218 | 195400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 91 | 20231218 | 195300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 92 | 20231218 | 195200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 93 | 20231218 | 195100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 94 | 20231218 | 195000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 95 | 20231218 | 194900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 96 | 20231218 | 194800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 97 | 20231218 | 194700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 98 | 20231218 | 194600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 99 | 20231218 | 194500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 100 | 20231218 | 194400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 101 | 20231218 | 194300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 102 | 20231218 | 194200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 103 | 20231218 | 194100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 104 | 20231218 | 194000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 105 | 20231218 | 193900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 106 | 20231218 | 193800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 107 | 20231218 | 193700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 108 | 20231218 | 193600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 109 | 20231218 | 193500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 110 | 20231218 | 193400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 111 | 20231218 | 193300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 112 | 20231218 | 193200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 113 | 20231218 | 193100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 114 | 20231218 | 193000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 115 | 20231218 | 192900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 116 | 20231218 | 192800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 117 | 20231218 | 192700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 118 | 20231218 | 192600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 119 | 20231218 | 192500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 120 | 20231218 | 192400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 121 | 20231218 | 192300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 122 | 20231218 | 192200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 123 | 20231218 | 192100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 124 | 20231218 | 192000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 125 | 20231218 | 191900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 126 | 20231218 | 191800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 127 | 20231218 | 191700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 128 | 20231218 | 191600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 129 | 20231218 | 191500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 130 | 20231218 | 191400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 131 | 20231218 | 191300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 132 | 20231218 | 191200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 133 | 20231218 | 191100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 134 | 20231218 | 191000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 135 | 20231218 | 190900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 136 | 20231218 | 190800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 137 | 20231218 | 190700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 138 | 20231218 | 190600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 139 | 20231218 | 190500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 140 | 20231218 | 190400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 141 | 20231218 | 190300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 142 | 20231218 | 190200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 143 | 20231218 | 190100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 144 | 20231218 | 190000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 145 | 20231218 | 185900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 146 | 20231218 | 185800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 147 | 20231218 | 185700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 148 | 20231218 | 185600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 149 | 20231218 | 185500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 150 | 20231218 | 185400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 151 | 20231218 | 185300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 152 | 20231218 | 185200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 153 | 20231218 | 185100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 154 | 20231218 | 185000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 155 | 20231218 | 184900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 156 | 20231218 | 184800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 157 | 20231218 | 184700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 158 | 20231218 | 184600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 159 | 20231218 | 184500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 160 | 20231218 | 184400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 161 | 20231218 | 184300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 162 | 20231218 | 184200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 163 | 20231218 | 184100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 164 | 20231218 | 184000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 165 | 20231218 | 183900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 166 | 20231218 | 183800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 167 | 20231218 | 183700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 168 | 20231218 | 183600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 169 | 20231218 | 183500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 170 | 20231218 | 183400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 171 | 20231218 | 183300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 172 | 20231218 | 183200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 173 | 20231218 | 183100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 174 | 20231218 | 183000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 175 | 20231218 | 182900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 176 | 20231218 | 182800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 177 | 20231218 | 182700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 178 | 20231218 | 182600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 179 | 20231218 | 182500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 180 | 20231218 | 182400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 181 | 20231218 | 182300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 182 | 20231218 | 182200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 183 | 20231218 | 182100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 184 | 20231218 | 182000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 185 | 20231218 | 181900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 186 | 20231218 | 181800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 187 | 20231218 | 181700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 188 | 20231218 | 181600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 189 | 20231218 | 181500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 190 | 20231218 | 181400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 191 | 20231218 | 181300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 192 | 20231218 | 181200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 193 | 20231218 | 181100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 194 | 20231218 | 181000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 195 | 20231218 | 180900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 196 | 20231218 | 180800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 197 | 20231218 | 180700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 198 | 20231218 | 180600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 199 | 20231218 | 180500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 200 | 20231218 | 180400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 201 | 20231218 | 180300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 202 | 20231218 | 180200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 203 | 20231218 | 180100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 204 | 20231218 | 180000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 205 | 20231218 | 175900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 206 | 20231218 | 175800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 207 | 20231218 | 175700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 208 | 20231218 | 175600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 209 | 20231218 | 175500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 210 | 20231218 | 175400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 211 | 20231218 | 175300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 212 | 20231218 | 175200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 213 | 20231218 | 175100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 214 | 20231218 | 175000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 215 | 20231218 | 174900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 216 | 20231218 | 174800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 217 | 20231218 | 174700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 218 | 20231218 | 174600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 219 | 20231218 | 174500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 220 | 20231218 | 174400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 221 | 20231218 | 174300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 222 | 20231218 | 174200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 223 | 20231218 | 174100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 224 | 20231218 | 174000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 225 | 20231218 | 173900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 226 | 20231218 | 173800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 227 | 20231218 | 173700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 228 | 20231218 | 173600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 229 | 20231218 | 173500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 230 | 20231218 | 173400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 231 | 20231218 | 173300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 232 | 20231218 | 173200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 233 | 20231218 | 173100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 234 | 20231218 | 173000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 235 | 20231218 | 172900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 236 | 20231218 | 172800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 237 | 20231218 | 172700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 238 | 20231218 | 172600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 239 | 20231218 | 172500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 240 | 20231218 | 172400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 241 | 20231218 | 172300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 242 | 20231218 | 172200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 243 | 20231218 | 172100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 244 | 20231218 | 172000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 245 | 20231218 | 171900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 246 | 20231218 | 171800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 247 | 20231218 | 171700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 248 | 20231218 | 171600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 249 | 20231218 | 171500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 250 | 20231218 | 171400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 251 | 20231218 | 171300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 252 | 20231218 | 171200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 253 | 20231218 | 171100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 254 | 20231218 | 171000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 255 | 20231218 | 170900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 256 | 20231218 | 170800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 257 | 20231218 | 170700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 258 | 20231218 | 170600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 259 | 20231218 | 170500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 260 | 20231218 | 170400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 261 | 20231218 | 170300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 262 | 20231218 | 170200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 263 | 20231218 | 170100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 264 | 20231218 | 170000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 265 | 20231218 | 165900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 266 | 20231218 | 165800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 267 | 20231218 | 165700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 268 | 20231218 | 165600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 269 | 20231218 | 165500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 270 | 20231218 | 165400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 271 | 20231218 | 165300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 272 | 20231218 | 165200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 273 | 20231218 | 165100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 274 | 20231218 | 165000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 275 | 20231218 | 164900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 276 | 20231218 | 164800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 277 | 20231218 | 164700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 278 | 20231218 | 164600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 279 | 20231218 | 164500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 280 | 20231218 | 164400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 281 | 20231218 | 164300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 282 | 20231218 | 164200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 283 | 20231218 | 164100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 284 | 20231218 | 164000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 285 | 20231218 | 163900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 286 | 20231218 | 163800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 287 | 20231218 | 163700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 288 | 20231218 | 163600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 289 | 20231218 | 163500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 290 | 20231218 | 163400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 291 | 20231218 | 163300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 292 | 20231218 | 163200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 293 | 20231218 | 163100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 294 | 20231218 | 163000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 295 | 20231218 | 162900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 296 | 20231218 | 162800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 297 | 20231218 | 162700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 298 | 20231218 | 162600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 299 | 20231218 | 162500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 300 | 20231218 | 162400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 301 | 20231218 | 162300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 302 | 20231218 | 162200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 303 | 20231218 | 162100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 304 | 20231218 | 162000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 305 | 20231218 | 161900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 306 | 20231218 | 161800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 307 | 20231218 | 161700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 308 | 20231218 | 161600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 309 | 20231218 | 161500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 310 | 20231218 | 161400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 311 | 20231218 | 161300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 312 | 20231218 | 161200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 313 | 20231218 | 161100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 314 | 20231218 | 161000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 315 | 20231218 | 160900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 316 | 20231218 | 160800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 317 | 20231218 | 160700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 318 | 20231218 | 160600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 319 | 20231218 | 160500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 320 | 20231218 | 160400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 321 | 20231218 | 160300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 322 | 20231218 | 160200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 323 | 20231218 | 160100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 324 | 20231218 | 160000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 325 | 20231218 | 155900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 326 | 20231218 | 155800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 327 | 20231218 | 155700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 328 | 20231218 | 155600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 329 | 20231218 | 155500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 330 | 20231218 | 155400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 331 | 20231218 | 155300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 332 | 20231218 | 155200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 333 | 20231218 | 155100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 334 | 20231218 | 155000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 335 | 20231218 | 154900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 336 | 20231218 | 154800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 337 | 20231218 | 154700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 338 | 20231218 | 154600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 339 | 20231218 | 154500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 340 | 20231218 | 154400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 341 | 20231218 | 154300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 342 | 20231218 | 154200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 343 | 20231218 | 154100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 344 | 20231218 | 154000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 345 | 20231218 | 153900 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 346 | 20231218 | 153800 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 347 | 20231218 | 153700 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 348 | 20231218 | 153600 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 349 | 20231218 | 153500 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 350 | 20231218 | 153400 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 351 | 20231218 | 153300 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 352 | 20231218 | 153200 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 353 | 20231218 | 153100 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 0 |
| 354 | 20231218 | 153000 | 12151646250 | 30550 | 30550 | 30550 | 30550 | 4438 |
| 355 | 20231218 | 152900 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 356 | 20231218 | 152800 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 357 | 20231218 | 152700 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 358 | 20231218 | 152600 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 359 | 20231218 | 152500 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 360 | 20231218 | 152400 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 361 | 20231218 | 152300 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 362 | 20231218 | 152200 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 363 | 20231218 | 152100 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 364 | 20231218 | 152000 | 12016065350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 365 | 20231218 | 151900 | 12016065350 | 30450 | 30400 | 30500 | 30400 | 2018 |
| 366 | 20231218 | 151800 | 11954605400 | 30400 | 30400 | 30450 | 30350 | 652 |
| 367 | 20231218 | 151700 | 11934790650 | 30400 | 30350 | 30450 | 30350 | 675 |
| 368 | 20231218 | 151600 | 11914259700 | 30350 | 30450 | 30450 | 30350 | 1160 |
| 369 | 20231218 | 151500 | 11878991050 | 30450 | 30400 | 30450 | 30350 | 846 |
| 370 | 20231218 | 151400 | 11853282900 | 30350 | 30400 | 30450 | 30350 | 1088 |
| 371 | 20231218 | 151300 | 11820165200 | 30400 | 30400 | 30450 | 30400 | 1490 |
| 372 | 20231218 | 151200 | 11774858800 | 30350 | 30350 | 30400 | 30350 | 459 |
| 373 | 20231218 | 151100 | 11760911700 | 30300 | 30300 | 30350 | 30250 | 603 |
| 374 | 20231218 | 151000 | 11742636750 | 30350 | 30400 | 30450 | 30300 | 1483 |
| 375 | 20231218 | 150900 | 11697516300 | 30400 | 30450 | 30450 | 30350 | 679 |
| 376 | 20231218 | 150800 | 11676856800 | 30450 | 30300 | 30450 | 30300 | 138 |
| 377 | 20231218 | 150700 | 11672667350 | 30250 | 30300 | 30450 | 30200 | 2562 |
| 378 | 20231218 | 150600 | 11595010850 | 30200 | 30250 | 30300 | 30200 | 2342 |
| 379 | 20231218 | 150500 | 11524130150 | 30300 | 30250 | 30300 | 30150 | 2798 |
| 380 | 20231218 | 150400 | 11439582300 | 30250 | 30300 | 30400 | 30250 | 990 |
| 381 | 20231218 | 150300 | 11409560000 | 30300 | 30400 | 30400 | 30300 | 197 |
| 382 | 20231218 | 150200 | 11403590000 | 30450 | 30400 | 30450 | 30250 | 2547 |
| 383 | 20231218 | 150100 | 11326210300 | 30450 | 30300 | 30450 | 30250 | 1248 |
| 384 | 20231218 | 150000 | 11288299850 | 30300 | 30450 | 30500 | 30300 | 2127 |
| 385 | 20231218 | 145900 | 11223706550 | 30500 | 30500 | 30500 | 30450 | 838 |
| 386 | 20231218 | 145800 | 11198162650 | 30500 | 30600 | 30600 | 30500 | 797 |
| 387 | 20231218 | 145700 | 11173835700 | 30600 | 30550 | 30650 | 30500 | 1377 |
| 388 | 20231218 | 145600 | 11131761100 | 30500 | 30450 | 30550 | 30450 | 1217 |
| 389 | 20231218 | 145500 | 11094671150 | 30450 | 30500 | 30550 | 30450 | 668 |
| 390 | 20231218 | 145400 | 11074302050 | 30500 | 30550 | 30550 | 30500 | 1394 |
| 391 | 20231218 | 145300 | 11031750800 | 30600 | 30550 | 30600 | 30550 | 367 |
| 392 | 20231218 | 145200 | 11020537350 | 30550 | 30700 | 30700 | 30550 | 1275 |
| 393 | 20231218 | 145100 | 10981491350 | 30700 | 30700 | 30700 | 30650 | 1299 |
| 394 | 20231218 | 145000 | 10941614150 | 30650 | 30600 | 30650 | 30550 | 1290 |
| 395 | 20231218 | 144900 | 10902111050 | 30600 | 30650 | 30650 | 30500 | 2160 |
| 396 | 20231218 | 144800 | 10836068950 | 30650 | 30650 | 30750 | 30650 | 1512 |
| 397 | 20231218 | 144700 | 10789646350 | 30700 | 31000 | 31000 | 30600 | 11183 |
| 398 | 20231218 | 144600 | 10444484200 | 31000 | 30850 | 31000 | 30800 | 6147 |
| 399 | 20231218 | 144500 | 10254508800 | 30850 | 30750 | 30850 | 30700 | 8533 |
| 400 | 20231218 | 144400 | 9991685700 | 30750 | 30550 | 30750 | 30550 | 3765 |
| 401 | 20231218 | 144300 | 9876230150 | 30550 | 30500 | 30550 | 30450 | 3951 |
| 402 | 20231218 | 144200 | 9755651850 | 30500 | 30450 | 30500 | 30400 | 1996 |
| 403 | 20231218 | 144100 | 9694861700 | 30400 | 30300 | 30450 | 30300 | 4339 |
| 404 | 20231218 | 144000 | 9562997400 | 30350 | 30300 | 30350 | 30250 | 851 |
| 405 | 20231218 | 143900 | 9537203450 | 30350 | 30300 | 30350 | 30300 | 552 |
| 406 | 20231218 | 143800 | 9520476450 | 30300 | 30300 | 30300 | 30250 | 250 |
| 407 | 20231218 | 143700 | 9512904550 | 30300 | 30350 | 30350 | 30300 | 569 |
| 408 | 20231218 | 143600 | 9495662050 | 30300 | 30250 | 30300 | 30250 | 642 |
| 409 | 20231218 | 143500 | 9476219350 | 30250 | 30250 | 30300 | 30250 | 103 |
| 410 | 20231218 | 143400 | 9473100900 | 30250 | 30300 | 30300 | 30250 | 444 |
| 411 | 20231218 | 143300 | 9459656450 | 30300 | 30300 | 30350 | 30300 | 1051 |
| 412 | 20231218 | 143200 | 9427811000 | 30300 | 30350 | 30350 | 30250 | 412 |
| 413 | 20231218 | 143100 | 9415321600 | 30350 | 30300 | 30350 | 30250 | 1091 |
| 414 | 20231218 | 143000 | 9382255900 | 30250 | 30200 | 30300 | 30200 | 1418 |
| 415 | 20231218 | 142900 | 9339324200 | 30200 | 30150 | 30200 | 30150 | 692 |
| 416 | 20231218 | 142800 | 9318429500 | 30200 | 30200 | 30250 | 30150 | 572 |
| 417 | 20231218 | 142700 | 9301151000 | 30150 | 30150 | 30200 | 30150 | 309 |
| 418 | 20231218 | 142600 | 9291829300 | 30100 | 30200 | 30200 | 30100 | 460 |
| 419 | 20231218 | 142500 | 9277969700 | 30200 | 30100 | 30200 | 30100 | 100 |
| 420 | 20231218 | 142400 | 9274955700 | 30200 | 30200 | 30200 | 30050 | 23 |
| 421 | 20231218 | 142300 | 9274261300 | 30000 | 30200 | 30200 | 30000 | 1872 |
| 422 | 20231218 | 142200 | 9217904750 | 30200 | 30250 | 30250 | 30200 | 162 |
| 423 | 20231218 | 142100 | 9213010850 | 30250 | 30200 | 30250 | 30200 | 168 |
| 424 | 20231218 | 142000 | 9207935850 | 30200 | 30250 | 30250 | 30200 | 379 |
| 425 | 20231218 | 141900 | 9196481850 | 30250 | 30200 | 30250 | 30200 | 178 |
| 426 | 20231218 | 141800 | 9191104850 | 30250 | 30150 | 30300 | 30150 | 316 |
| 427 | 20231218 | 141700 | 9181547150 | 30150 | 30100 | 30200 | 30100 | 50 |
| 428 | 20231218 | 141600 | 9180040200 | 30100 | 30200 | 30200 | 30100 | 122 |
| 429 | 20231218 | 141500 | 9176359700 | 30150 | 30100 | 30150 | 30100 | 267 |
| 430 | 20231218 | 141400 | 9168316100 | 30200 | 30250 | 30250 | 30100 | 234 |
| 431 | 20231218 | 141300 | 9161251350 | 30350 | 30300 | 30350 | 30250 | 1851 |
| 432 | 20231218 | 141200 | 9105093300 | 30300 | 30250 | 30300 | 30250 | 1501 |
| 433 | 20231218 | 141100 | 9059632300 | 30250 | 30100 | 30250 | 30100 | 763 |
| 434 | 20231218 | 141000 | 9036586850 | 30050 | 30100 | 30150 | 30050 | 65 |
| 435 | 20231218 | 140900 | 9034629900 | 30050 | 30050 | 30150 | 30050 | 904 |
| 436 | 20231218 | 140800 | 9007453850 | 30050 | 30150 | 30200 | 30050 | 415 |
| 437 | 20231218 | 140700 | 8994956650 | 30200 | 30200 | 30250 | 30200 | 167 |
| 438 | 20231218 | 140600 | 8989908150 | 30200 | 30150 | 30200 | 30150 | 320 |
| 439 | 20231218 | 140500 | 8980247450 | 30150 | 30150 | 30200 | 30100 | 296 |
| 440 | 20231218 | 140400 | 8971333100 | 30150 | 30200 | 30200 | 30150 | 45 |
| 441 | 20231218 | 140300 | 8969974400 | 30200 | 30250 | 30250 | 30100 | 352 |
| 442 | 20231218 | 140200 | 8959356350 | 30100 | 30200 | 30250 | 30050 | 2980 |
| 443 | 20231218 | 140100 | 8869601600 | 30200 | 30250 | 30300 | 30200 | 800 |
| 444 | 20231218 | 140000 | 8845396700 | 30250 | 30300 | 30300 | 30250 | 431 |
| 445 | 20231218 | 135900 | 8832338850 | 30300 | 30300 | 30350 | 30250 | 499 |
| 446 | 20231218 | 135800 | 8817218700 | 30300 | 30350 | 30350 | 30250 | 1230 |
| 447 | 20231218 | 135700 | 8779897000 | 30350 | 30350 | 30350 | 30250 | 1267 |
| 448 | 20231218 | 135600 | 8741497550 | 30300 | 30350 | 30350 | 30300 | 414 |
| 449 | 20231218 | 135500 | 8728946400 | 30350 | 30400 | 30400 | 30350 | 2459 |
| 450 | 20231218 | 135400 | 8654212300 | 30350 | 30200 | 30400 | 30200 | 2798 |
| 451 | 20231218 | 135300 | 8569433350 | 30200 | 30100 | 30250 | 30100 | 993 |
| 452 | 20231218 | 135200 | 8539460550 | 30100 | 30100 | 30150 | 30050 | 271 |
| 453 | 20231218 | 135100 | 8531302050 | 30100 | 30050 | 30100 | 30050 | 158 |
| 454 | 20231218 | 135000 | 8526546500 | 30050 | 30050 | 30200 | 30000 | 1749 |
| 455 | 20231218 | 134900 | 8473855600 | 30050 | 30050 | 30100 | 30050 | 446 |
| 456 | 20231218 | 134800 | 8460439000 | 30000 | 30100 | 30100 | 30000 | 425 |
| 457 | 20231218 | 134700 | 8447680150 | 30100 | 30100 | 30100 | 30000 | 213 |
| 458 | 20231218 | 134600 | 8441283600 | 30100 | 30050 | 30100 | 30050 | 166 |
| 459 | 20231218 | 134500 | 8436287200 | 30050 | 30050 | 30100 | 30050 | 373 |
| 460 | 20231218 | 134400 | 8425063850 | 30100 | 29900 | 30100 | 29900 | 2187 |
| 461 | 20231218 | 134300 | 8359461500 | 29900 | 29900 | 29950 | 29900 | 356 |
| 462 | 20231218 | 134200 | 8348815700 | 29900 | 29900 | 29950 | 29900 | 454 |
| 463 | 20231218 | 134100 | 8335239700 | 29900 | 29900 | 29900 | 29850 | 306 |
| 464 | 20231218 | 134000 | 8326097850 | 29950 | 29950 | 29950 | 29950 | 350 |
| 465 | 20231218 | 133900 | 8315615350 | 29950 | 29900 | 29950 | 29900 | 406 |
| 466 | 20231218 | 133800 | 8303459300 | 29950 | 29850 | 29950 | 29850 | 59 |
| 467 | 20231218 | 133700 | 8301694750 | 29900 | 29850 | 29900 | 29850 | 62 |
| 468 | 20231218 | 133600 | 8299841250 | 29800 | 29800 | 29800 | 29800 | 262 |
| 469 | 20231218 | 133500 | 8292033650 | 29850 | 29800 | 29850 | 29800 | 866 |
| 470 | 20231218 | 133400 | 8266225050 | 29800 | 29850 | 29950 | 29800 | 574 |
| 471 | 20231218 | 133300 | 8249106900 | 29800 | 29900 | 29900 | 29800 | 2422 |
| 472 | 20231218 | 133200 | 8176860950 | 29900 | 29900 | 29950 | 29850 | 426 |
| 473 | 20231218 | 133100 | 8164123550 | 29900 | 29950 | 29950 | 29900 | 212 |
| 474 | 20231218 | 133000 | 8157781450 | 29950 | 29900 | 29950 | 29900 | 41 |
| 475 | 20231218 | 132900 | 8156553600 | 29950 | 29950 | 29950 | 29850 | 727 |
| 476 | 20231218 | 132800 | 8134848150 | 29950 | 29850 | 29950 | 29850 | 868 |
| 477 | 20231218 | 132700 | 8108922000 | 29900 | 29850 | 29900 | 29850 | 362 |
| 478 | 20231218 | 132600 | 8098102500 | 29850 | 29900 | 29900 | 29800 | 795 |
| 479 | 20231218 | 132500 | 8074397100 | 29800 | 29850 | 29850 | 29800 | 329 |
| 480 | 20231218 | 132400 | 8064590900 | 29900 | 29950 | 29950 | 29800 | 1397 |
| 481 | 20231218 | 132300 | 8022880350 | 29950 | 29950 | 29950 | 29900 | 664 |
| 482 | 20231218 | 132200 | 8003010650 | 30000 | 29950 | 30000 | 29950 | 465 |
| 483 | 20231218 | 132100 | 7989081650 | 30000 | 29950 | 30000 | 29950 | 223 |
| 484 | 20231218 | 132000 | 7982400300 | 30000 | 29950 | 30000 | 29950 | 659 |
| 485 | 20231218 | 131900 | 7962661850 | 29950 | 30000 | 30000 | 29950 | 133 |
| 486 | 20231218 | 131800 | 7958675350 | 29950 | 30000 | 30000 | 29950 | 31 |
| 487 | 20231218 | 131700 | 7957745500 | 29950 | 30000 | 30000 | 29950 | 240 |
| 488 | 20231218 | 131600 | 7950549250 | 29950 | 30000 | 30000 | 29950 | 30 |
| 489 | 20231218 | 131500 | 7949649350 | 30000 | 30000 | 30000 | 30000 | 30 |
| 490 | 20231218 | 131400 | 7948749350 | 29950 | 29950 | 30000 | 29950 | 106 |
| 491 | 20231218 | 131300 | 7945572600 | 29950 | 29950 | 29950 | 29900 | 269 |
| 492 | 20231218 | 131200 | 7937516200 | 29950 | 29900 | 29950 | 29850 | 387 |
| 493 | 20231218 | 131100 | 7925948850 | 29900 | 29950 | 29950 | 29900 | 99 |
| 494 | 20231218 | 131000 | 7922987150 | 30000 | 30000 | 30000 | 29900 | 971 |
| 495 | 20231218 | 130900 | 7893954000 | 29900 | 30000 | 30000 | 29900 | 445 |
| 496 | 20231218 | 130800 | 7880623500 | 30000 | 29900 | 30000 | 29850 | 1260 |
| 497 | 20231218 | 130700 | 7842989850 | 30000 | 29900 | 30000 | 29900 | 469 |
| 498 | 20231218 | 130600 | 7828958750 | 29900 | 29950 | 29950 | 29900 | 1134 |
| 499 | 20231218 | 130500 | 7795047400 | 29950 | 29950 | 29950 | 29950 | 167 |
| 500 | 20231218 | 130400 | 7790045750 | 30050 | 30000 | 30050 | 29900 | 1056 |
| 501 | 20231218 | 130300 | 7758388850 | 30000 | 30000 | 30050 | 30000 | 427 |
| 502 | 20231218 | 130200 | 7745578800 | 30000 | 30000 | 30000 | 30000 | 284 |
| 503 | 20231218 | 130100 | 7737058800 | 30000 | 30050 | 30050 | 30000 | 274 |
| 504 | 20231218 | 130000 | 7728836150 | 30050 | 30050 | 30050 | 30000 | 871 |
| 505 | 20231218 | 125900 | 7702696200 | 30050 | 30100 | 30100 | 30050 | 401 |
| 506 | 20231218 | 125800 | 7690646100 | 30100 | 30100 | 30100 | 30100 | 134 |
| 507 | 20231218 | 125700 | 7686612700 | 30050 | 30050 | 30050 | 30050 | 34 |
| 508 | 20231218 | 125600 | 7685591000 | 30050 | 30050 | 30100 | 30050 | 293 |
| 509 | 20231218 | 125500 | 7676786200 | 30050 | 30100 | 30100 | 30050 | 273 |
| 510 | 20231218 | 125400 | 7668581800 | 30100 | 30050 | 30100 | 30050 | 301 |
| 511 | 20231218 | 125300 | 7659523250 | 30050 | 30100 | 30100 | 30050 | 582 |
| 512 | 20231218 | 125200 | 7642028150 | 30050 | 30050 | 30150 | 30050 | 90 |
| 513 | 20231218 | 125100 | 7639323150 | 30050 | 30050 | 30050 | 30050 | 4 |
| 514 | 20231218 | 125000 | 7639202950 | 30100 | 30150 | 30150 | 30050 | 57 |
| 515 | 20231218 | 124900 | 7637485300 | 30150 | 30050 | 30150 | 30050 | 239 |
| 516 | 20231218 | 124800 | 7630301650 | 30000 | 30000 | 30050 | 30000 | 167 |
| 517 | 20231218 | 124700 | 7625288850 | 30000 | 30000 | 30150 | 30000 | 761 |
| 518 | 20231218 | 124600 | 7602458650 | 30000 | 30150 | 30200 | 30000 | 3247 |
| 519 | 20231218 | 124500 | 7504786100 | 30200 | 30200 | 30200 | 30150 | 47 |
| 520 | 20231218 | 124400 | 7503366750 | 30200 | 30250 | 30250 | 30200 | 758 |
| 521 | 20231218 | 124300 | 7480457400 | 30250 | 30100 | 30250 | 30100 | 202 |
| 522 | 20231218 | 124200 | 7474363800 | 30100 | 30050 | 30100 | 30050 | 448 |
| 523 | 20231218 | 124100 | 7460888700 | 30050 | 30050 | 30050 | 30050 | 131 |
| 524 | 20231218 | 124000 | 7456952150 | 30100 | 30050 | 30100 | 30050 | 57 |
| 525 | 20231218 | 123900 | 7455238450 | 30050 | 30100 | 30100 | 30050 | 37 |
| 526 | 20231218 | 123800 | 7454126200 | 30050 | 29950 | 30050 | 29950 | 279 |
| 527 | 20231218 | 123700 | 7445755350 | 30000 | 30050 | 30050 | 29950 | 2202 |
| 528 | 20231218 | 123600 | 7379733300 | 30000 | 30050 | 30050 | 30000 | 447 |
| 529 | 20231218 | 123500 | 7366307300 | 30050 | 30050 | 30050 | 30050 | 216 |
| 530 | 20231218 | 123400 | 7359816500 | 30050 | 30050 | 30050 | 30050 | 537 |
| 531 | 20231218 | 123300 | 7343679650 | 30050 | 30050 | 30100 | 30050 | 968 |
| 532 | 20231218 | 123200 | 7314588750 | 30050 | 30100 | 30150 | 30050 | 955 |
| 533 | 20231218 | 123100 | 7285839450 | 30100 | 30150 | 30150 | 30100 | 136 |
| 534 | 20231218 | 123000 | 7281741050 | 30150 | 30150 | 30200 | 30150 | 361 |
| 535 | 20231218 | 122900 | 7270850700 | 30150 | 30200 | 30250 | 30150 | 373 |
| 536 | 20231218 | 122800 | 7259588100 | 30200 | 30250 | 30250 | 30200 | 400 |
| 537 | 20231218 | 122700 | 7247503000 | 30250 | 30200 | 30250 | 30150 | 923 |
| 538 | 20231218 | 122600 | 7219653850 | 30150 | 30200 | 30200 | 30150 | 287 |
| 539 | 20231218 | 122500 | 7211000400 | 30200 | 30150 | 30250 | 30150 | 583 |
| 540 | 20231218 | 122400 | 7193406000 | 30150 | 30300 | 30300 | 30150 | 1313 |
| 541 | 20231218 | 122300 | 7153685750 | 30300 | 30300 | 30350 | 30300 | 729 |
| 542 | 20231218 | 122200 | 7131591000 | 30250 | 30300 | 30300 | 30250 | 1045 |
| 543 | 20231218 | 122100 | 7099933100 | 30300 | 30350 | 30350 | 30300 | 619 |
| 544 | 20231218 | 122000 | 7081162600 | 30350 | 30350 | 30350 | 30350 | 451 |
| 545 | 20231218 | 121900 | 7067474750 | 30350 | 30400 | 30400 | 30300 | 906 |
| 546 | 20231218 | 121800 | 7039987200 | 30350 | 30300 | 30350 | 30300 | 567 |
| 547 | 20231218 | 121700 | 7022801350 | 30300 | 30300 | 30350 | 30250 | 714 |
| 548 | 20231218 | 121600 | 7001151350 | 30300 | 30450 | 30450 | 30250 | 3648 |
| 549 | 20231218 | 121500 | 6890326500 | 30450 | 30450 | 30500 | 30400 | 1027 |
| 550 | 20231218 | 121400 | 6859059600 | 30500 | 30400 | 30500 | 30400 | 4275 |
| 551 | 20231218 | 121300 | 6728760200 | 30400 | 30350 | 30450 | 30300 | 1660 |
| 552 | 20231218 | 121200 | 6678311300 | 30300 | 30400 | 30400 | 30300 | 2481 |
| 553 | 20231218 | 121100 | 6603066850 | 30400 | 30350 | 30400 | 30300 | 714 |
| 554 | 20231218 | 121000 | 6581390900 | 30350 | 30300 | 30350 | 30250 | 1227 |
| 555 | 20231218 | 120900 | 6544202500 | 30250 | 30250 | 30300 | 30200 | 926 |
| 556 | 20231218 | 120800 | 6516202850 | 30250 | 30500 | 30550 | 30150 | 3662 |
| 557 | 20231218 | 120700 | 6404949900 | 30500 | 30250 | 30550 | 30250 | 5582 |
| 558 | 20231218 | 120600 | 6235060100 | 30250 | 30400 | 30400 | 30150 | 3175 |
| 559 | 20231218 | 120500 | 6138852600 | 30400 | 30150 | 30400 | 30150 | 5036 |
| 560 | 20231218 | 120400 | 5986423150 | 30200 | 30050 | 30200 | 30000 | 2617 |
| 561 | 20231218 | 120300 | 5907616200 | 30100 | 29950 | 30150 | 29950 | 2064 |
| 562 | 20231218 | 120200 | 5845585100 | 29950 | 29900 | 29950 | 29850 | 401 |
| 563 | 20231218 | 120100 | 5833598500 | 29900 | 29900 | 29900 | 29800 | 281 |
| 564 | 20231218 | 120000 | 5825219100 | 29800 | 29900 | 29900 | 29800 | 187 |
| 565 | 20231218 | 115900 | 5819644750 | 29900 | 29800 | 29900 | 29800 | 159 |
| 566 | 20231218 | 115800 | 5814906050 | 29800 | 29750 | 29800 | 29750 | 535 |
| 567 | 20231218 | 115700 | 5798989500 | 29800 | 29800 | 29850 | 29750 | 307 |
| 568 | 20231218 | 115600 | 5789845500 | 29800 | 29800 | 29800 | 29750 | 243 |
| 569 | 20231218 | 115500 | 5782609150 | 29800 | 29800 | 29800 | 29750 | 194 |
| 570 | 20231218 | 115400 | 5776828600 | 29800 | 29850 | 29850 | 29800 | 2171 |
| 571 | 20231218 | 115300 | 5712051050 | 29850 | 29950 | 29950 | 29850 | 1130 |
| 572 | 20231218 | 115200 | 5678289000 | 29900 | 30000 | 30000 | 29900 | 199 |
| 573 | 20231218 | 115100 | 5672329250 | 30000 | 30000 | 30000 | 29950 | 694 |
| 574 | 20231218 | 115000 | 5651517300 | 30000 | 29900 | 30000 | 29850 | 370 |
| 575 | 20231218 | 114900 | 5640439800 | 29850 | 29850 | 29900 | 29850 | 386 |
| 576 | 20231218 | 114800 | 5628908300 | 30000 | 30000 | 30000 | 29850 | 1359 |
| 577 | 20231218 | 114700 | 5588202700 | 30000 | 30000 | 30050 | 29950 | 698 |
| 578 | 20231218 | 114600 | 5567252350 | 30000 | 30100 | 30100 | 30000 | 1346 |
| 579 | 20231218 | 114500 | 5526792850 | 30050 | 30150 | 30200 | 30050 | 2382 |
| 580 | 20231218 | 114400 | 5454946100 | 30150 | 30000 | 30150 | 30000 | 1841 |
| 581 | 20231218 | 114300 | 5399551050 | 30050 | 30000 | 30050 | 29950 | 563 |
| 582 | 20231218 | 114200 | 5382661250 | 30000 | 29950 | 30000 | 29900 | 301 |
| 583 | 20231218 | 114100 | 5373650600 | 29950 | 29900 | 29950 | 29850 | 2598 |
| 584 | 20231218 | 114000 | 5295953600 | 29900 | 29850 | 30000 | 29850 | 2171 |
| 585 | 20231218 | 113900 | 5230945850 | 29850 | 30000 | 30100 | 29800 | 3339 |
| 586 | 20231218 | 113800 | 5130821000 | 30000 | 29900 | 30050 | 29900 | 4244 |
| 587 | 20231218 | 113700 | 5003638050 | 29900 | 29900 | 29950 | 29850 | 1453 |
| 588 | 20231218 | 113600 | 4960216250 | 29900 | 29800 | 29900 | 29750 | 1184 |
| 589 | 20231218 | 113500 | 4924921300 | 29800 | 29750 | 29800 | 29700 | 713 |
| 590 | 20231218 | 113400 | 4903713600 | 29800 | 29800 | 29800 | 29750 | 568 |
| 591 | 20231218 | 113300 | 4886794500 | 29800 | 29700 | 29800 | 29700 | 1859 |
| 592 | 20231218 | 113200 | 4831529200 | 29700 | 29550 | 29700 | 29550 | 1840 |
| 593 | 20231218 | 113100 | 4777026400 | 29550 | 29550 | 29600 | 29550 | 228 |
| 594 | 20231218 | 113000 | 4770285750 | 29600 | 29500 | 29600 | 29500 | 339 |
| 595 | 20231218 | 112900 | 4760272750 | 29500 | 29500 | 29550 | 29500 | 153 |
| 596 | 20231218 | 112800 | 4755758750 | 29550 | 29500 | 29550 | 29500 | 121 |
| 597 | 20231218 | 112700 | 4752183300 | 29500 | 29550 | 29550 | 29500 | 124 |
| 598 | 20231218 | 112600 | 4748523500 | 29550 | 29500 | 29550 | 29500 | 183 |
| 599 | 20231218 | 112500 | 4743119350 | 29500 | 29500 | 29500 | 29450 | 286 |
| 600 | 20231218 | 112400 | 4734685300 | 29500 | 29500 | 29550 | 29500 | 412 |
| 601 | 20231218 | 112300 | 4722530950 | 29500 | 29550 | 29550 | 29500 | 216 |
| 602 | 20231218 | 112200 | 4716156300 | 29550 | 29500 | 29550 | 29500 | 206 |
| 603 | 20231218 | 112100 | 4710078950 | 29500 | 29550 | 29600 | 29500 | 990 |
| 604 | 20231218 | 112000 | 4680842450 | 29600 | 29550 | 29600 | 29500 | 602 |
| 605 | 20231218 | 111900 | 4663062050 | 29500 | 29550 | 29550 | 29500 | 877 |
| 606 | 20231218 | 111800 | 4637186550 | 29550 | 29550 | 29550 | 29550 | 160 |
| 607 | 20231218 | 111700 | 4632458550 | 29550 | 29500 | 29550 | 29450 | 243 |
| 608 | 20231218 | 111600 | 4625289900 | 29500 | 29600 | 29600 | 29500 | 114 |
| 609 | 20231218 | 111500 | 4621925800 | 29600 | 29600 | 29600 | 29550 | 167 |
| 610 | 20231218 | 111400 | 4616990350 | 29450 | 29600 | 29600 | 29450 | 549 |
| 611 | 20231218 | 111300 | 4600791100 | 29600 | 29450 | 29600 | 29450 | 2436 |
| 612 | 20231218 | 111200 | 4528922200 | 29450 | 29450 | 29500 | 29450 | 608 |
| 613 | 20231218 | 111100 | 4511013800 | 29500 | 29550 | 29550 | 29450 | 163 |
| 614 | 20231218 | 111000 | 4506210250 | 29550 | 29550 | 29550 | 29550 | 183 |
| 615 | 20231218 | 110900 | 4500802600 | 29550 | 29450 | 29550 | 29450 | 659 |
| 616 | 20231218 | 110800 | 4481335350 | 29500 | 29600 | 29600 | 29500 | 500 |
| 617 | 20231218 | 110700 | 4466584350 | 29600 | 29600 | 29600 | 29550 | 70 |
| 618 | 20231218 | 110600 | 4464512500 | 29600 | 29550 | 29600 | 29550 | 143 |
| 619 | 20231218 | 110500 | 4460284300 | 29500 | 29600 | 29600 | 29500 | 66 |
| 620 | 20231218 | 110400 | 4458337050 | 29600 | 29550 | 29600 | 29450 | 544 |
| 621 | 20231218 | 110300 | 4442271050 | 29500 | 29500 | 29550 | 29450 | 537 |
| 622 | 20231218 | 110200 | 4426450000 | 29500 | 29550 | 29550 | 29500 | 77 |
| 623 | 20231218 | 110100 | 4424178400 | 29500 | 29500 | 29550 | 29500 | 618 |
| 624 | 20231218 | 110000 | 4405947350 | 29500 | 29500 | 29500 | 29500 | 232 |
| 625 | 20231218 | 105900 | 4399103350 | 29450 | 29450 | 29500 | 29450 | 644 |
| 626 | 20231218 | 105800 | 4380135050 | 29450 | 29500 | 29500 | 29450 | 144 |
| 627 | 20231218 | 105700 | 4375887100 | 29500 | 29450 | 29550 | 29450 | 112 |
| 628 | 20231218 | 105600 | 4372585000 | 29450 | 29400 | 29450 | 29400 | 356 |
| 629 | 20231218 | 105500 | 4362104000 | 29400 | 29450 | 29450 | 29400 | 2623 |
| 630 | 20231218 | 105400 | 4284955950 | 29450 | 29500 | 29550 | 29450 | 1301 |
| 631 | 20231218 | 105300 | 4246618800 | 29500 | 29500 | 29550 | 29500 | 374 |
| 632 | 20231218 | 105200 | 4235584300 | 29550 | 29600 | 29600 | 29500 | 590 |
| 633 | 20231218 | 105100 | 4218158700 | 29600 | 29600 | 29650 | 29600 | 2619 |
| 634 | 20231218 | 105000 | 4140635750 | 29600 | 29650 | 29650 | 29600 | 285 |
| 635 | 20231218 | 104900 | 4132188650 | 29650 | 29650 | 29650 | 29600 | 589 |
| 636 | 20231218 | 104800 | 4114725000 | 29650 | 29600 | 29650 | 29600 | 181 |
| 637 | 20231218 | 104700 | 4109359900 | 29650 | 29600 | 29650 | 29600 | 359 |
| 638 | 20231218 | 104600 | 4098733400 | 29600 | 29600 | 29650 | 29600 | 300 |
| 639 | 20231218 | 104500 | 4089850750 | 29600 | 29500 | 29650 | 29500 | 605 |
| 640 | 20231218 | 104400 | 4071954600 | 29500 | 29450 | 29550 | 29450 | 240 |
| 641 | 20231218 | 104300 | 4064881400 | 29500 | 29500 | 29500 | 29450 | 264 |
| 642 | 20231218 | 104200 | 4057103600 | 29450 | 29600 | 29600 | 29450 | 244 |
| 643 | 20231218 | 104100 | 4049915850 | 29450 | 29500 | 29500 | 29450 | 1182 |
| 644 | 20231218 | 104000 | 4015047000 | 29500 | 29600 | 29600 | 29500 | 301 |
| 645 | 20231218 | 103900 | 4006167000 | 29600 | 29500 | 29600 | 29500 | 1644 |
| 646 | 20231218 | 103800 | 3957565750 | 29450 | 29500 | 29500 | 29450 | 394 |
| 647 | 20231218 | 103700 | 3945951400 | 29500 | 29500 | 29500 | 29500 | 507 |
| 648 | 20231218 | 103600 | 3930994900 | 29500 | 29500 | 29500 | 29500 | 453 |
| 649 | 20231218 | 103500 | 3917631400 | 29500 | 29450 | 29500 | 29450 | 740 |
| 650 | 20231218 | 103400 | 3895817650 | 29450 | 29450 | 29450 | 29400 | 2806 |
| 651 | 20231218 | 103300 | 3813257350 | 29450 | 29500 | 29500 | 29450 | 412 |
| 652 | 20231218 | 103200 | 3801119950 | 29550 | 29500 | 29550 | 29450 | 333 |
| 653 | 20231218 | 103100 | 3791310500 | 29500 | 29550 | 29550 | 29500 | 1449 |
| 654 | 20231218 | 103000 | 3748535900 | 29550 | 29550 | 29550 | 29500 | 271 |
| 655 | 20231218 | 102900 | 3740539750 | 29500 | 29500 | 29550 | 29500 | 417 |
| 656 | 20231218 | 102800 | 3728238200 | 29500 | 29550 | 29550 | 29500 | 234 |
| 657 | 20231218 | 102700 | 3721329100 | 29550 | 29550 | 29550 | 29550 | 253 |
| 658 | 20231218 | 102600 | 3713852950 | 29550 | 29550 | 29600 | 29550 | 116 |
| 659 | 20231218 | 102500 | 3710425100 | 29550 | 29600 | 29600 | 29500 | 352 |
| 660 | 20231218 | 102400 | 3700025400 | 29600 | 29550 | 29600 | 29500 | 181 |
| 661 | 20231218 | 102300 | 3694678400 | 29500 | 29550 | 29550 | 29500 | 247 |
| 662 | 20231218 | 102200 | 3687381950 | 29550 | 29700 | 29700 | 29550 | 1724 |
| 663 | 20231218 | 102100 | 3636290650 | 29700 | 29650 | 29700 | 29600 | 502 |
| 664 | 20231218 | 102000 | 3621401950 | 29600 | 29600 | 29650 | 29600 | 527 |
| 665 | 20231218 | 101900 | 3605801600 | 29600 | 29600 | 29650 | 29600 | 1139 |
| 666 | 20231218 | 101800 | 3572056800 | 29600 | 29500 | 29600 | 29450 | 391 |
| 667 | 20231218 | 101700 | 3560534950 | 29500 | 29450 | 29500 | 29400 | 1275 |
| 668 | 20231218 | 101600 | 3522954200 | 29450 | 29400 | 29500 | 29400 | 352 |
| 669 | 20231218 | 101500 | 3512594450 | 29400 | 29450 | 29450 | 29400 | 154 |
| 670 | 20231218 | 101400 | 3508060100 | 29450 | 29400 | 29450 | 29350 | 610 |
| 671 | 20231218 | 101300 | 3490120300 | 29350 | 29400 | 29400 | 29350 | 565 |
| 672 | 20231218 | 101200 | 3473516900 | 29400 | 29400 | 29400 | 29350 | 352 |
| 673 | 20231218 | 101100 | 3463185050 | 29350 | 29400 | 29400 | 29300 | 3698 |
| 674 | 20231218 | 101000 | 3354692800 | 29400 | 29500 | 29500 | 29400 | 1421 |
| 675 | 20231218 | 100900 | 3312904100 | 29450 | 29550 | 29550 | 29400 | 3337 |
| 676 | 20231218 | 100800 | 3214631350 | 29550 | 29550 | 29550 | 29500 | 378 |
| 677 | 20231218 | 100700 | 3203464200 | 29550 | 29550 | 29550 | 29500 | 1288 |
| 678 | 20231218 | 100600 | 3165422850 | 29550 | 29550 | 29550 | 29550 | 386 |
| 679 | 20231218 | 100500 | 3154016550 | 29550 | 29500 | 29600 | 29500 | 1091 |
| 680 | 20231218 | 100400 | 3121780050 | 29500 | 29550 | 29550 | 29500 | 227 |
| 681 | 20231218 | 100300 | 3115076350 | 29600 | 29550 | 29600 | 29500 | 482 |
| 682 | 20231218 | 100200 | 3100827200 | 29550 | 29550 | 29650 | 29500 | 177 |
| 683 | 20231218 | 100100 | 3095602800 | 29500 | 29600 | 29600 | 29500 | 1435 |
| 684 | 20231218 | 100000 | 3053226900 | 29700 | 29550 | 29700 | 29550 | 112 |
| 685 | 20231218 | 095900 | 3049901300 | 29700 | 29600 | 29700 | 29550 | 619 |
| 686 | 20231218 | 095800 | 3031606100 | 29700 | 29700 | 29700 | 29700 | 235 |
| 687 | 20231218 | 095700 | 3024626600 | 29700 | 29750 | 29750 | 29550 | 1341 |
| 688 | 20231218 | 095600 | 2984821950 | 29750 | 29700 | 29800 | 29700 | 573 |
| 689 | 20231218 | 095500 | 2967773750 | 29700 | 29700 | 29800 | 29650 | 492 |
| 690 | 20231218 | 095400 | 2953164950 | 29800 | 29600 | 29800 | 29550 | 917 |
| 691 | 20231218 | 095300 | 2925966700 | 29550 | 29600 | 29600 | 29500 | 394 |
| 692 | 20231218 | 095200 | 2914310750 | 29600 | 29550 | 29600 | 29500 | 378 |
| 693 | 20231218 | 095100 | 2903159300 | 29500 | 29550 | 29600 | 29500 | 668 |
| 694 | 20231218 | 095000 | 2883450150 | 29600 | 29500 | 29600 | 29450 | 199 |
| 695 | 20231218 | 094900 | 2877569950 | 29500 | 29450 | 29500 | 29450 | 964 |
| 696 | 20231218 | 094800 | 2849169250 | 29450 | 29500 | 29500 | 29450 | 1240 |
| 697 | 20231218 | 094700 | 2812630450 | 29500 | 29550 | 29550 | 29500 | 149 |
| 698 | 20231218 | 094600 | 2808233950 | 29550 | 29550 | 29550 | 29500 | 528 |
| 699 | 20231218 | 094500 | 2792651650 | 29550 | 29500 | 29550 | 29500 | 1068 |
| 700 | 20231218 | 094400 | 2761142750 | 29500 | 29500 | 29550 | 29500 | 484 |
| 701 | 20231218 | 094300 | 2746855650 | 29500 | 29550 | 29600 | 29500 | 354 |
| 702 | 20231218 | 094200 | 2736400600 | 29550 | 29650 | 29650 | 29500 | 753 |
| 703 | 20231218 | 094100 | 2714146300 | 29650 | 29650 | 29700 | 29600 | 787 |
| 704 | 20231218 | 094000 | 2690808300 | 29700 | 29800 | 29800 | 29600 | 1081 |
| 705 | 20231218 | 093900 | 2658739250 | 29750 | 29900 | 29900 | 29750 | 2616 |
| 706 | 20231218 | 093800 | 2580717250 | 29900 | 29700 | 29950 | 29650 | 8296 |
| 707 | 20231218 | 093700 | 2333440900 | 29700 | 29700 | 29750 | 29550 | 1560 |
| 708 | 20231218 | 093600 | 2287157950 | 29700 | 29350 | 29700 | 29350 | 3604 |
| 709 | 20231218 | 093500 | 2180929750 | 29350 | 29350 | 29400 | 29350 | 660 |
| 710 | 20231218 | 093400 | 2161555900 | 29300 | 29400 | 29400 | 29300 | 491 |
| 711 | 20231218 | 093300 | 2147157850 | 29400 | 29400 | 29450 | 29300 | 2356 |
| 712 | 20231218 | 093200 | 2078000650 | 29450 | 29300 | 29450 | 29250 | 3389 |
| 713 | 20231218 | 093100 | 1978538150 | 29300 | 29350 | 29350 | 29250 | 2808 |
| 714 | 20231218 | 093000 | 1896276450 | 29300 | 29400 | 29450 | 29300 | 5186 |
| 715 | 20231218 | 092900 | 1744121150 | 29400 | 29450 | 29450 | 29400 | 2169 |
| 716 | 20231218 | 092800 | 1680315600 | 29450 | 29500 | 29500 | 29450 | 2666 |
| 717 | 20231218 | 092700 | 1601796650 | 29500 | 29500 | 29500 | 29500 | 925 |
| 718 | 20231218 | 092600 | 1574509150 | 29500 | 29450 | 29500 | 29450 | 918 |
| 719 | 20231218 | 092500 | 1547462900 | 29500 | 29500 | 29550 | 29450 | 644 |
| 720 | 20231218 | 092400 | 1528483550 | 29500 | 29500 | 29500 | 29450 | 1312 |
| 721 | 20231218 | 092300 | 1489822400 | 29500 | 29500 | 29550 | 29400 | 2917 |
| 722 | 20231218 | 092200 | 1403886700 | 29550 | 29450 | 29550 | 29450 | 1549 |
| 723 | 20231218 | 092100 | 1358187550 | 29450 | 29500 | 29550 | 29450 | 732 |
| 724 | 20231218 | 092000 | 1336613600 | 29500 | 29450 | 29550 | 29450 | 1402 |
| 725 | 20231218 | 091900 | 1295258400 | 29450 | 29500 | 29500 | 29450 | 2826 |
| 726 | 20231218 | 091800 | 1211998950 | 29500 | 29550 | 29550 | 29500 | 1442 |
| 727 | 20231218 | 091700 | 1169452800 | 29500 | 29550 | 29550 | 29500 | 1102 |
| 728 | 20231218 | 091600 | 1136925650 | 29550 | 29500 | 29550 | 29450 | 1203 |
| 729 | 20231218 | 091500 | 1101430500 | 29500 | 29600 | 29650 | 29400 | 5369 |
| 730 | 20231218 | 091400 | 943083100 | 29650 | 29800 | 29800 | 29650 | 2442 |
| 731 | 20231218 | 091300 | 870533800 | 29800 | 29850 | 29850 | 29800 | 1139 |
| 732 | 20231218 | 091200 | 836570550 | 29850 | 29850 | 29900 | 29750 | 914 |
| 733 | 20231218 | 091100 | 809303200 | 29850 | 30000 | 30000 | 29850 | 2047 |
| 734 | 20231218 | 091000 | 748051800 | 30050 | 30050 | 30050 | 30000 | 569 |
| 735 | 20231218 | 090900 | 730954000 | 30050 | 30050 | 30100 | 30050 | 1627 |
| 736 | 20231218 | 090800 | 682037300 | 30050 | 29950 | 30050 | 29900 | 1319 |
| 737 | 20231218 | 090700 | 642480500 | 30000 | 29750 | 30000 | 29700 | 1246 |
| 738 | 20231218 | 090600 | 605248750 | 29800 | 29650 | 29800 | 29600 | 2502 |
| 739 | 20231218 | 090500 | 531084500 | 29600 | 29600 | 29600 | 29550 | 2694 |
| 740 | 20231218 | 090400 | 451410500 | 29600 | 29650 | 29650 | 29550 | 1374 |
| 741 | 20231218 | 090300 | 410750900 | 29600 | 30050 | 30050 | 29550 | 5213 |
| 742 | 20231218 | 090200 | 254771850 | 30050 | 30050 | 30100 | 30000 | 2866 |
| 743 | 20231218 | 090100 | 168660900 | 30100 | 30150 | 30200 | 30100 | 1290 |
| 744 | 20231218 | 090000 | 129819700 | 30150 | 30300 | 30300 | 30100 | 4296 |