39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 211300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 3 | 20231220 | 211200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20231220 | 211100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20231220 | 211000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20231220 | 210900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20231220 | 210800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20231220 | 210700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20231220 | 210600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20231220 | 210500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20231220 | 210400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20231220 | 210300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20231220 | 210200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20231220 | 210100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20231220 | 210000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20231220 | 205900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20231220 | 205800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20231220 | 205700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20231220 | 205600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20231220 | 205500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20231220 | 205400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20231220 | 205300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20231220 | 205200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20231220 | 205100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20231220 | 205000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20231220 | 204900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20231220 | 204800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20231220 | 204700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20231220 | 204600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20231220 | 204500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20231220 | 204400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20231220 | 204300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 33 | 20231220 | 204200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20231220 | 204100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20231220 | 204000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20231220 | 203900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20231220 | 203800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20231220 | 203700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20231220 | 203600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20231220 | 203500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20231220 | 203400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20231220 | 203300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20231220 | 203200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20231220 | 203100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20231220 | 203000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20231220 | 202900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20231220 | 202800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20231220 | 202700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20231220 | 202600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20231220 | 202500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20231220 | 202400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20231220 | 202300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20231220 | 202200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20231220 | 202100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20231220 | 202000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20231220 | 201900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20231220 | 201800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20231220 | 201700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20231220 | 201600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20231220 | 201500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20231220 | 201400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20231220 | 201300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 63 | 20231220 | 201200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20231220 | 201100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20231220 | 201000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20231220 | 200900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20231220 | 200800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20231220 | 200700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20231220 | 200600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20231220 | 200500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20231220 | 200400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20231220 | 200300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20231220 | 200200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20231220 | 200100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20231220 | 200000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20231220 | 195900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20231220 | 195800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20231220 | 195700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20231220 | 195600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20231220 | 195500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20231220 | 195400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20231220 | 195300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20231220 | 195200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20231220 | 195100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20231220 | 195000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20231220 | 194900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20231220 | 194800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20231220 | 194700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20231220 | 194600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20231220 | 194500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20231220 | 194400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20231220 | 194300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 93 | 20231220 | 194200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20231220 | 194100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20231220 | 194000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20231220 | 193900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20231220 | 193800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20231220 | 193700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20231220 | 193600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20231220 | 193500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20231220 | 193400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20231220 | 193300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20231220 | 193200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20231220 | 193100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20231220 | 193000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20231220 | 192900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20231220 | 192800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20231220 | 192700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20231220 | 192600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20231220 | 192500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20231220 | 192400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20231220 | 192300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20231220 | 192200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20231220 | 192100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20231220 | 192000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20231220 | 191900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20231220 | 191800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20231220 | 191700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20231220 | 191600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20231220 | 191500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20231220 | 191400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20231220 | 191300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 123 | 20231220 | 191200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20231220 | 191100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20231220 | 191000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20231220 | 190900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20231220 | 190800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20231220 | 190700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20231220 | 190600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20231220 | 190500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20231220 | 190400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20231220 | 190300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20231220 | 190200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20231220 | 190100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20231220 | 190000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20231220 | 185900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20231220 | 185800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20231220 | 185700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20231220 | 185600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20231220 | 185500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20231220 | 185400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20231220 | 185300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20231220 | 185200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20231220 | 185100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20231220 | 185000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20231220 | 184900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20231220 | 184800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20231220 | 184700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20231220 | 184600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20231220 | 184500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20231220 | 184400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20231220 | 184300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 153 | 20231220 | 184200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20231220 | 184100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20231220 | 184000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20231220 | 183900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20231220 | 183800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20231220 | 183700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20231220 | 183600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20231220 | 183500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20231220 | 183400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20231220 | 183300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20231220 | 183200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20231220 | 183100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20231220 | 183000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20231220 | 182900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20231220 | 182800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20231220 | 182700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20231220 | 182600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20231220 | 182500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20231220 | 182400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20231220 | 182300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20231220 | 182200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20231220 | 182100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20231220 | 182000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20231220 | 181900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20231220 | 181800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20231220 | 181700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20231220 | 181600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20231220 | 181500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20231220 | 181400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20231220 | 181300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 183 | 20231220 | 181200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20231220 | 181100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20231220 | 181000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20231220 | 180900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20231220 | 180800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20231220 | 180700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20231220 | 180600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20231220 | 180500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20231220 | 180400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20231220 | 180300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20231220 | 180200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20231220 | 180100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20231220 | 180000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20231220 | 175900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20231220 | 175800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20231220 | 175700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20231220 | 175600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20231220 | 175500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20231220 | 175400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20231220 | 175300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20231220 | 175200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20231220 | 175100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20231220 | 175000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20231220 | 174900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20231220 | 174800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20231220 | 174700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20231220 | 174600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20231220 | 174500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20231220 | 174400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20231220 | 174300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 213 | 20231220 | 174200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20231220 | 174100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20231220 | 174000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20231220 | 173900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20231220 | 173800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20231220 | 173700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20231220 | 173600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20231220 | 173500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20231220 | 173400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20231220 | 173300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20231220 | 173200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20231220 | 173100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20231220 | 173000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20231220 | 172900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20231220 | 172800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20231220 | 172700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20231220 | 172600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20231220 | 172500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20231220 | 172400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 232 | 20231220 | 172300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 233 | 20231220 | 172200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 234 | 20231220 | 172100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 235 | 20231220 | 172000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 236 | 20231220 | 171900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 237 | 20231220 | 171800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 238 | 20231220 | 171700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 239 | 20231220 | 171600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 240 | 20231220 | 171500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 241 | 20231220 | 171400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 242 | 20231220 | 171300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 243 | 20231220 | 171200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 244 | 20231220 | 171100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 245 | 20231220 | 171000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 246 | 20231220 | 170900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 247 | 20231220 | 170800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 248 | 20231220 | 170700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 249 | 20231220 | 170600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 250 | 20231220 | 170500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 251 | 20231220 | 170400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 252 | 20231220 | 170300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 253 | 20231220 | 170200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 254 | 20231220 | 170100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 255 | 20231220 | 170000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 256 | 20231220 | 165900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 257 | 20231220 | 165800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 258 | 20231220 | 165700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 259 | 20231220 | 165600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 260 | 20231220 | 165500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 261 | 20231220 | 165400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 262 | 20231220 | 165300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 263 | 20231220 | 165200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 264 | 20231220 | 165100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 265 | 20231220 | 165000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 266 | 20231220 | 164900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 267 | 20231220 | 164800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 268 | 20231220 | 164700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 269 | 20231220 | 164600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 270 | 20231220 | 164500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 271 | 20231220 | 164400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 272 | 20231220 | 164300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 273 | 20231220 | 164200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 274 | 20231220 | 164100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 275 | 20231220 | 164000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 276 | 20231220 | 163900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 277 | 20231220 | 163800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 278 | 20231220 | 163700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 279 | 20231220 | 163600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 280 | 20231220 | 163500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 281 | 20231220 | 163400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 282 | 20231220 | 163300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 283 | 20231220 | 163200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 284 | 20231220 | 163100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 285 | 20231220 | 163000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 286 | 20231220 | 162900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 287 | 20231220 | 162800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 288 | 20231220 | 162700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 289 | 20231220 | 162600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 290 | 20231220 | 162500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 291 | 20231220 | 162400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 292 | 20231220 | 162300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 293 | 20231220 | 162200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 294 | 20231220 | 162100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 295 | 20231220 | 162000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 296 | 20231220 | 161900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 297 | 20231220 | 161800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 298 | 20231220 | 161700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 299 | 20231220 | 161600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 300 | 20231220 | 161500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 301 | 20231220 | 161400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 302 | 20231220 | 161300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 303 | 20231220 | 161200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 304 | 20231220 | 161100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 305 | 20231220 | 161000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 306 | 20231220 | 160900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 307 | 20231220 | 160800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 308 | 20231220 | 160700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 309 | 20231220 | 160600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 310 | 20231220 | 160500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 311 | 20231220 | 160400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 312 | 20231220 | 160300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 313 | 20231220 | 160200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 314 | 20231220 | 160100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 315 | 20231220 | 160000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 316 | 20231220 | 155900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 317 | 20231220 | 155800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 318 | 20231220 | 155700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 319 | 20231220 | 155600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 320 | 20231220 | 155500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 321 | 20231220 | 155400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 322 | 20231220 | 155300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 323 | 20231220 | 155200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 324 | 20231220 | 155100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 325 | 20231220 | 155000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 326 | 20231220 | 154900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 327 | 20231220 | 154800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 328 | 20231220 | 154700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 329 | 20231220 | 154600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 330 | 20231220 | 154500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 331 | 20231220 | 154400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 332 | 20231220 | 154300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 333 | 20231220 | 154200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 334 | 20231220 | 154100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 335 | 20231220 | 154000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 336 | 20231220 | 153900 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 337 | 20231220 | 153800 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 338 | 20231220 | 153700 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 339 | 20231220 | 153600 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 340 | 20231220 | 153500 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 341 | 20231220 | 153400 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 342 | 20231220 | 153300 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 343 | 20231220 | 153200 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 344 | 20231220 | 153100 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 345 | 20231220 | 153000 | 8477331800 | 32950 | 32950 | 32950 | 32950 | 6924 |
| 346 | 20231220 | 152900 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 347 | 20231220 | 152800 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 348 | 20231220 | 152700 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 349 | 20231220 | 152600 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 350 | 20231220 | 152500 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 351 | 20231220 | 152400 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 352 | 20231220 | 152300 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 353 | 20231220 | 152200 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 354 | 20231220 | 152100 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 355 | 20231220 | 152000 | 8249186000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 356 | 20231220 | 151900 | 8249186000 | 32800 | 32800 | 32850 | 32800 | 287 |
| 357 | 20231220 | 151800 | 8239764350 | 32850 | 32900 | 32950 | 32850 | 1530 |
| 358 | 20231220 | 151700 | 8189437550 | 32950 | 32950 | 32950 | 32850 | 1225 |
| 359 | 20231220 | 151600 | 8149125200 | 32800 | 33050 | 33050 | 32750 | 761 |
| 360 | 20231220 | 151500 | 8124036950 | 33100 | 32650 | 33100 | 32650 | 10711 |
| 361 | 20231220 | 151400 | 7771786450 | 32600 | 32600 | 32650 | 32600 | 48 |
| 362 | 20231220 | 151300 | 7770221050 | 32550 | 32650 | 32650 | 32550 | 79 |
| 363 | 20231220 | 151200 | 7767647800 | 32650 | 32550 | 32650 | 32550 | 22 |
| 364 | 20231220 | 151100 | 7766930700 | 32550 | 32600 | 32600 | 32550 | 515 |
| 365 | 20231220 | 151000 | 7750147200 | 32550 | 32600 | 32600 | 32550 | 288 |
| 366 | 20231220 | 150900 | 7740762700 | 32600 | 32600 | 32600 | 32600 | 843 |
| 367 | 20231220 | 150800 | 7713280900 | 32600 | 32650 | 32650 | 32600 | 469 |
| 368 | 20231220 | 150700 | 7697968350 | 32650 | 32600 | 32650 | 32550 | 424 |
| 369 | 20231220 | 150600 | 7684146450 | 32600 | 32550 | 32600 | 32500 | 206 |
| 370 | 20231220 | 150500 | 7677442750 | 32550 | 32550 | 32550 | 32500 | 57 |
| 371 | 20231220 | 150400 | 7675589700 | 32550 | 32550 | 32550 | 32550 | 169 |
| 372 | 20231220 | 150300 | 7670088750 | 32550 | 32600 | 32600 | 32550 | 29 |
| 373 | 20231220 | 150200 | 7669144650 | 32600 | 32600 | 32600 | 32600 | 54 |
| 374 | 20231220 | 150100 | 7667384250 | 32550 | 32450 | 32550 | 32450 | 25 |
| 375 | 20231220 | 150000 | 7666571950 | 32450 | 32600 | 32600 | 32450 | 148 |
| 376 | 20231220 | 145900 | 7661764900 | 32550 | 32500 | 32550 | 32500 | 914 |
| 377 | 20231220 | 145800 | 7632044500 | 32500 | 32450 | 32500 | 32450 | 191 |
| 378 | 20231220 | 145700 | 7625846050 | 32450 | 32450 | 32450 | 32450 | 209 |
| 379 | 20231220 | 145600 | 7619064000 | 32450 | 32450 | 32500 | 32450 | 78 |
| 380 | 20231220 | 145500 | 7616532750 | 32500 | 32500 | 32500 | 32450 | 17 |
| 381 | 20231220 | 145400 | 7615980500 | 32500 | 32450 | 32500 | 32450 | 258 |
| 382 | 20231220 | 145300 | 7607604100 | 32450 | 32500 | 32500 | 32450 | 58 |
| 383 | 20231220 | 145200 | 7605721850 | 32500 | 32500 | 32500 | 32450 | 177 |
| 384 | 20231220 | 145100 | 7599975800 | 32450 | 32450 | 32450 | 32450 | 18 |
| 385 | 20231220 | 145000 | 7599391700 | 32500 | 32450 | 32500 | 32400 | 713 |
| 386 | 20231220 | 144900 | 7576251650 | 32400 | 32450 | 32450 | 32400 | 35 |
| 387 | 20231220 | 144800 | 7575117600 | 32400 | 32350 | 32400 | 32350 | 789 |
| 388 | 20231220 | 144700 | 7549570650 | 32400 | 32400 | 32450 | 32400 | 671 |
| 389 | 20231220 | 144600 | 7527830100 | 32450 | 32400 | 32450 | 32400 | 106 |
| 390 | 20231220 | 144500 | 7524390650 | 32500 | 32450 | 32500 | 32400 | 1096 |
| 391 | 20231220 | 144400 | 7488872150 | 32450 | 32450 | 32450 | 32450 | 239 |
| 392 | 20231220 | 144300 | 7481116600 | 32450 | 32500 | 32550 | 32450 | 448 |
| 393 | 20231220 | 144200 | 7466558050 | 32500 | 32500 | 32550 | 32500 | 18 |
| 394 | 20231220 | 144100 | 7465972900 | 32500 | 32550 | 32550 | 32500 | 1058 |
| 395 | 20231220 | 144000 | 7431587000 | 32550 | 32500 | 32550 | 32500 | 467 |
| 396 | 20231220 | 143900 | 7416409450 | 32550 | 32600 | 32600 | 32550 | 59 |
| 397 | 20231220 | 143800 | 7414487600 | 32550 | 32550 | 32550 | 32550 | 179 |
| 398 | 20231220 | 143700 | 7408661150 | 32550 | 32550 | 32550 | 32550 | 92 |
| 399 | 20231220 | 143600 | 7405666550 | 32550 | 32550 | 32550 | 32500 | 47 |
| 400 | 20231220 | 143500 | 7404137300 | 32600 | 32600 | 32650 | 32600 | 316 |
| 401 | 20231220 | 143400 | 7393820050 | 32650 | 32650 | 32650 | 32650 | 12 |
| 402 | 20231220 | 143300 | 7393428250 | 32650 | 32650 | 32650 | 32650 | 21 |
| 403 | 20231220 | 143200 | 7392742600 | 32750 | 32550 | 32750 | 32500 | 2608 |
| 404 | 20231220 | 143100 | 7307500400 | 32500 | 32550 | 32550 | 32500 | 223 |
| 405 | 20231220 | 143000 | 7300252650 | 32550 | 32500 | 32550 | 32500 | 154 |
| 406 | 20231220 | 142900 | 7295245100 | 32500 | 32500 | 32550 | 32500 | 55 |
| 407 | 20231220 | 142800 | 7293455800 | 32500 | 32550 | 32550 | 32500 | 64 |
| 408 | 20231220 | 142700 | 7291372750 | 32550 | 32650 | 32650 | 32550 | 293 |
| 409 | 20231220 | 142600 | 7281811500 | 32550 | 32550 | 32550 | 32500 | 877 |
| 410 | 20231220 | 142500 | 7253266350 | 32550 | 32700 | 32700 | 32550 | 313 |
| 411 | 20231220 | 142400 | 7243038450 | 32700 | 32550 | 32700 | 32550 | 1640 |
| 412 | 20231220 | 142300 | 7189421250 | 32600 | 32600 | 32650 | 32600 | 398 |
| 413 | 20231220 | 142200 | 7176431450 | 32600 | 32600 | 32600 | 32550 | 137 |
| 414 | 20231220 | 142100 | 7171965500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 415 | 20231220 | 142000 | 7171965500 | 32700 | 32650 | 32700 | 32550 | 330 |
| 416 | 20231220 | 141900 | 7161191950 | 32650 | 32550 | 32650 | 32550 | 816 |
| 417 | 20231220 | 141800 | 7134606250 | 32600 | 32550 | 32600 | 32550 | 145 |
| 418 | 20231220 | 141700 | 7129879400 | 32550 | 32550 | 32550 | 32550 | 232 |
| 419 | 20231220 | 141600 | 7122327800 | 32550 | 32550 | 32600 | 32550 | 167 |
| 420 | 20231220 | 141500 | 7116890450 | 32600 | 32600 | 32600 | 32550 | 387 |
| 421 | 20231220 | 141400 | 7104287050 | 32600 | 32550 | 32600 | 32550 | 155 |
| 422 | 20231220 | 141300 | 7099236200 | 32550 | 32550 | 32600 | 32550 | 188 |
| 423 | 20231220 | 141200 | 7093116550 | 32600 | 32550 | 32600 | 32550 | 167 |
| 424 | 20231220 | 141100 | 7087680650 | 32550 | 32550 | 32600 | 32550 | 177 |
| 425 | 20231220 | 141000 | 7081911350 | 32600 | 32650 | 32750 | 32600 | 486 |
| 426 | 20231220 | 140900 | 7066055550 | 32600 | 32600 | 32750 | 32600 | 650 |
| 427 | 20231220 | 140800 | 7044797450 | 32600 | 32650 | 32650 | 32600 | 517 |
| 428 | 20231220 | 140700 | 7027938550 | 32700 | 32700 | 32750 | 32700 | 816 |
| 429 | 20231220 | 140600 | 7001254850 | 32700 | 32750 | 32750 | 32700 | 114 |
| 430 | 20231220 | 140500 | 6997525850 | 32750 | 32750 | 32800 | 32700 | 273 |
| 431 | 20231220 | 140400 | 6988583500 | 32750 | 32750 | 32750 | 32700 | 206 |
| 432 | 20231220 | 140300 | 6981837200 | 32800 | 32750 | 32800 | 32750 | 273 |
| 433 | 20231220 | 140200 | 6972894500 | 32750 | 32800 | 32850 | 32750 | 951 |
| 434 | 20231220 | 140100 | 6941695250 | 32800 | 32700 | 32800 | 32700 | 658 |
| 435 | 20231220 | 140000 | 6920128200 | 32700 | 32700 | 32750 | 32700 | 153 |
| 436 | 20231220 | 135900 | 6915124550 | 32750 | 32800 | 32800 | 32750 | 585 |
| 437 | 20231220 | 135800 | 6895959050 | 32800 | 32800 | 32800 | 32800 | 223 |
| 438 | 20231220 | 135700 | 6888644650 | 32800 | 32800 | 32850 | 32800 | 110 |
| 439 | 20231220 | 135600 | 6885036500 | 32750 | 32800 | 32900 | 32750 | 3943 |
| 440 | 20231220 | 135500 | 6755541850 | 32800 | 32800 | 32850 | 32750 | 1386 |
| 441 | 20231220 | 135400 | 6710078250 | 32800 | 32650 | 32850 | 32650 | 3156 |
| 442 | 20231220 | 135300 | 6606586000 | 32650 | 32750 | 32750 | 32650 | 710 |
| 443 | 20231220 | 135200 | 6583363550 | 32800 | 32750 | 32800 | 32750 | 561 |
| 444 | 20231220 | 135100 | 6564990600 | 32750 | 32750 | 32750 | 32650 | 435 |
| 445 | 20231220 | 135000 | 6550745650 | 32750 | 32750 | 32800 | 32700 | 1692 |
| 446 | 20231220 | 134900 | 6495331200 | 32550 | 32550 | 32800 | 32550 | 5388 |
| 447 | 20231220 | 134800 | 6319064450 | 32600 | 32550 | 32600 | 32550 | 382 |
| 448 | 20231220 | 134700 | 6306625500 | 32550 | 32500 | 32550 | 32500 | 230 |
| 449 | 20231220 | 134600 | 6299150100 | 32500 | 32550 | 32550 | 32500 | 513 |
| 450 | 20231220 | 134500 | 6282457700 | 32500 | 32450 | 32500 | 32450 | 545 |
| 451 | 20231220 | 134400 | 6264757600 | 32450 | 32400 | 32450 | 32400 | 195 |
| 452 | 20231220 | 134300 | 6258433000 | 32400 | 32400 | 32400 | 32400 | 297 |
| 453 | 20231220 | 134200 | 6248810200 | 32350 | 32350 | 32400 | 32350 | 1535 |
| 454 | 20231220 | 134100 | 6199077950 | 32350 | 32350 | 32400 | 32350 | 344 |
| 455 | 20231220 | 134000 | 6187949050 | 32400 | 32450 | 32450 | 32400 | 2208 |
| 456 | 20231220 | 133900 | 6116355250 | 32500 | 32550 | 32550 | 32450 | 1933 |
| 457 | 20231220 | 133800 | 6053511950 | 32550 | 32600 | 32600 | 32550 | 164 |
| 458 | 20231220 | 133700 | 6048168100 | 32550 | 32550 | 32600 | 32550 | 99 |
| 459 | 20231220 | 133600 | 6044944150 | 32550 | 32550 | 32600 | 32550 | 148 |
| 460 | 20231220 | 133500 | 6040124850 | 32550 | 32550 | 32600 | 32550 | 464 |
| 461 | 20231220 | 133400 | 6025017350 | 32550 | 32550 | 32600 | 32550 | 139 |
| 462 | 20231220 | 133300 | 6020492800 | 32550 | 32550 | 32550 | 32550 | 183 |
| 463 | 20231220 | 133200 | 6014536150 | 32550 | 32600 | 32600 | 32550 | 249 |
| 464 | 20231220 | 133100 | 6006421050 | 32650 | 32700 | 32750 | 32650 | 402 |
| 465 | 20231220 | 133000 | 5993273600 | 32750 | 32650 | 32750 | 32650 | 1029 |
| 466 | 20231220 | 132900 | 5959625400 | 32700 | 32700 | 32750 | 32700 | 190 |
| 467 | 20231220 | 132800 | 5953411750 | 32750 | 32650 | 32750 | 32650 | 1825 |
| 468 | 20231220 | 132700 | 5893755500 | 32650 | 32600 | 32650 | 32600 | 474 |
| 469 | 20231220 | 132600 | 5878301900 | 32600 | 32650 | 32650 | 32600 | 924 |
| 470 | 20231220 | 132500 | 5848178850 | 32650 | 32550 | 32700 | 32550 | 2262 |
| 471 | 20231220 | 132400 | 5774407500 | 32550 | 32500 | 32550 | 32450 | 630 |
| 472 | 20231220 | 132300 | 5753940300 | 32500 | 32450 | 32550 | 32450 | 531 |
| 473 | 20231220 | 132200 | 5736683550 | 32450 | 32500 | 32500 | 32450 | 692 |
| 474 | 20231220 | 132100 | 5714198900 | 32500 | 32450 | 32500 | 32450 | 51 |
| 475 | 20231220 | 132000 | 5712543650 | 32450 | 32450 | 32500 | 32450 | 134 |
| 476 | 20231220 | 131900 | 5708193150 | 32450 | 32450 | 32500 | 32450 | 348 |
| 477 | 20231220 | 131800 | 5696884450 | 32500 | 32450 | 32500 | 32400 | 245 |
| 478 | 20231220 | 131700 | 5688931200 | 32450 | 32450 | 32500 | 32450 | 341 |
| 479 | 20231220 | 131600 | 5677863500 | 32500 | 32550 | 32550 | 32500 | 660 |
| 480 | 20231220 | 131500 | 5656413400 | 32500 | 32550 | 32550 | 32500 | 243 |
| 481 | 20231220 | 131400 | 5648504400 | 32550 | 32500 | 32600 | 32500 | 450 |
| 482 | 20231220 | 131300 | 5633856950 | 32500 | 32500 | 32550 | 32500 | 671 |
| 483 | 20231220 | 131200 | 5612049400 | 32450 | 32450 | 32500 | 32450 | 37 |
| 484 | 20231220 | 131100 | 5610848700 | 32400 | 32400 | 32450 | 32400 | 95 |
| 485 | 20231220 | 131000 | 5607768550 | 32400 | 32400 | 32400 | 32400 | 1116 |
| 486 | 20231220 | 130900 | 5571610150 | 32400 | 32400 | 32450 | 32400 | 293 |
| 487 | 20231220 | 130800 | 5562116700 | 32400 | 32400 | 32450 | 32400 | 382 |
| 488 | 20231220 | 130700 | 5549738900 | 32400 | 32400 | 32600 | 32400 | 1292 |
| 489 | 20231220 | 130600 | 5507744000 | 32400 | 32400 | 32450 | 32400 | 327 |
| 490 | 20231220 | 130500 | 5497149150 | 32400 | 32450 | 32450 | 32400 | 109 |
| 491 | 20231220 | 130400 | 5493616050 | 32450 | 32450 | 32450 | 32400 | 377 |
| 492 | 20231220 | 130300 | 5481382950 | 32450 | 32450 | 32450 | 32450 | 278 |
| 493 | 20231220 | 130200 | 5472361850 | 32450 | 32450 | 32500 | 32450 | 177 |
| 494 | 20231220 | 130100 | 5466615400 | 32400 | 32400 | 32450 | 32400 | 334 |
| 495 | 20231220 | 130000 | 5455781600 | 32400 | 32350 | 32500 | 32350 | 156 |
| 496 | 20231220 | 125900 | 5450721200 | 32500 | 32500 | 32500 | 32400 | 83 |
| 497 | 20231220 | 125800 | 5448024300 | 32500 | 32450 | 32550 | 32450 | 2176 |
| 498 | 20231220 | 125700 | 5377307850 | 32400 | 32400 | 32400 | 32400 | 1176 |
| 499 | 20231220 | 125600 | 5339205450 | 32400 | 32350 | 32400 | 32350 | 519 |
| 500 | 20231220 | 125500 | 5322392400 | 32350 | 32550 | 32550 | 32350 | 2573 |
| 501 | 20231220 | 125400 | 5238905450 | 32550 | 32550 | 32700 | 32500 | 2157 |
| 502 | 20231220 | 125300 | 5168597100 | 32700 | 32200 | 32850 | 32200 | 14236 |
| 503 | 20231220 | 125200 | 4705519900 | 32200 | 32100 | 32200 | 32050 | 434 |
| 504 | 20231220 | 125100 | 4691574500 | 32100 | 32050 | 32100 | 32050 | 104 |
| 505 | 20231220 | 125000 | 4688236250 | 32050 | 32050 | 32050 | 32050 | 47 |
| 506 | 20231220 | 124900 | 4686729900 | 32050 | 32150 | 32150 | 32050 | 318 |
| 507 | 20231220 | 124800 | 4676533200 | 32100 | 32150 | 32150 | 32100 | 266 |
| 508 | 20231220 | 124700 | 4667981400 | 32100 | 32050 | 32100 | 32050 | 270 |
| 509 | 20231220 | 124600 | 4659319600 | 32000 | 31950 | 32000 | 31950 | 218 |
| 510 | 20231220 | 124500 | 4652343800 | 31950 | 31950 | 32000 | 31950 | 39 |
| 511 | 20231220 | 124400 | 4651097500 | 32000 | 31950 | 32000 | 31950 | 626 |
| 512 | 20231220 | 124300 | 4631089850 | 32000 | 32000 | 32000 | 32000 | 686 |
| 513 | 20231220 | 124200 | 4609137850 | 32000 | 32050 | 32050 | 32000 | 288 |
| 514 | 20231220 | 124100 | 4599915650 | 32050 | 32000 | 32050 | 32000 | 404 |
| 515 | 20231220 | 124000 | 4586987450 | 32000 | 32050 | 32050 | 32000 | 37 |
| 516 | 20231220 | 123900 | 4585803400 | 32050 | 32000 | 32050 | 32000 | 155 |
| 517 | 20231220 | 123800 | 4580838900 | 32000 | 32000 | 32000 | 32000 | 20 |
| 518 | 20231220 | 123700 | 4580198900 | 32000 | 31950 | 32000 | 31950 | 172 |
| 519 | 20231220 | 123600 | 4574701000 | 31950 | 31950 | 31950 | 31950 | 21 |
| 520 | 20231220 | 123500 | 4574030050 | 32000 | 31900 | 32000 | 31850 | 1215 |
| 521 | 20231220 | 123400 | 4535208550 | 31900 | 31850 | 31900 | 31850 | 343 |
| 522 | 20231220 | 123300 | 4524279050 | 31850 | 31850 | 31850 | 31850 | 23 |
| 523 | 20231220 | 123200 | 4523546500 | 31900 | 31900 | 31950 | 31850 | 117 |
| 524 | 20231220 | 123100 | 4519813900 | 31900 | 31900 | 31900 | 31850 | 215 |
| 525 | 20231220 | 123000 | 4512965000 | 31900 | 31950 | 31950 | 31900 | 695 |
| 526 | 20231220 | 122900 | 4490794250 | 31950 | 31950 | 31950 | 31900 | 236 |
| 527 | 20231220 | 122800 | 4483261500 | 31950 | 31900 | 31950 | 31900 | 717 |
| 528 | 20231220 | 122700 | 4460380750 | 31950 | 32000 | 32000 | 31950 | 555 |
| 529 | 20231220 | 122600 | 4442643200 | 31950 | 32000 | 32000 | 31950 | 1060 |
| 530 | 20231220 | 122500 | 4408723350 | 32000 | 32050 | 32050 | 32000 | 269 |
| 531 | 20231220 | 122400 | 4400114700 | 32000 | 32050 | 32050 | 32000 | 53 |
| 532 | 20231220 | 122300 | 4398416850 | 32100 | 32000 | 32100 | 32000 | 30 |
| 533 | 20231220 | 122200 | 4397455950 | 32000 | 32100 | 32100 | 32000 | 1582 |
| 534 | 20231220 | 122100 | 4346734300 | 32100 | 32200 | 32200 | 32100 | 308 |
| 535 | 20231220 | 122000 | 4336832900 | 32200 | 32150 | 32200 | 32150 | 17 |
| 536 | 20231220 | 121900 | 4336286250 | 32200 | 32150 | 32200 | 32150 | 195 |
| 537 | 20231220 | 121800 | 4330011800 | 32150 | 32150 | 32150 | 32100 | 254 |
| 538 | 20231220 | 121700 | 4321846650 | 32150 | 32150 | 32200 | 32100 | 1011 |
| 539 | 20231220 | 121600 | 4289344300 | 32150 | 32150 | 32150 | 32100 | 330 |
| 540 | 20231220 | 121500 | 4278735300 | 32150 | 32150 | 32150 | 32150 | 1318 |
| 541 | 20231220 | 121400 | 4236361600 | 32150 | 32200 | 32200 | 32150 | 27 |
| 542 | 20231220 | 121300 | 4235493050 | 32150 | 32100 | 32200 | 32100 | 365 |
| 543 | 20231220 | 121200 | 4223759350 | 32100 | 32050 | 32100 | 32050 | 77 |
| 544 | 20231220 | 121100 | 4221287700 | 32100 | 32100 | 32100 | 32100 | 31 |
| 545 | 20231220 | 121000 | 4220292600 | 32100 | 32100 | 32150 | 32100 | 237 |
| 546 | 20231220 | 120900 | 4212684800 | 32100 | 32100 | 32100 | 32100 | 109 |
| 547 | 20231220 | 120800 | 4209185900 | 32100 | 32100 | 32100 | 32050 | 377 |
| 548 | 20231220 | 120700 | 4197084450 | 32100 | 32050 | 32100 | 32050 | 71 |
| 549 | 20231220 | 120600 | 4194806750 | 32100 | 32100 | 32100 | 32100 | 148 |
| 550 | 20231220 | 120500 | 4190055950 | 32100 | 32050 | 32100 | 32050 | 237 |
| 551 | 20231220 | 120400 | 4182450050 | 32050 | 32100 | 32100 | 32050 | 53 |
| 552 | 20231220 | 120300 | 4180749350 | 32100 | 32100 | 32100 | 32100 | 316 |
| 553 | 20231220 | 120200 | 4170605750 | 32100 | 32100 | 32150 | 32100 | 44 |
| 554 | 20231220 | 120100 | 4169192850 | 32100 | 32100 | 32100 | 32100 | 49 |
| 555 | 20231220 | 120000 | 4167619950 | 32100 | 32100 | 32150 | 32100 | 507 |
| 556 | 20231220 | 115900 | 4151342100 | 32100 | 32100 | 32150 | 32100 | 248 |
| 557 | 20231220 | 115800 | 4143378300 | 32100 | 32050 | 32150 | 32050 | 118 |
| 558 | 20231220 | 115700 | 4139590600 | 32100 | 32050 | 32100 | 32050 | 294 |
| 559 | 20231220 | 115600 | 4130160000 | 32050 | 32100 | 32100 | 32050 | 82 |
| 560 | 20231220 | 115500 | 4127529700 | 32100 | 32100 | 32100 | 32100 | 576 |
| 561 | 20231220 | 115400 | 4109040100 | 32100 | 32100 | 32150 | 32100 | 113 |
| 562 | 20231220 | 115300 | 4105411150 | 32100 | 32050 | 32100 | 32050 | 387 |
| 563 | 20231220 | 115200 | 4093005650 | 32050 | 32150 | 32150 | 32050 | 1123 |
| 564 | 20231220 | 115100 | 4056943900 | 32150 | 32200 | 32200 | 32150 | 270 |
| 565 | 20231220 | 115000 | 4048253150 | 32250 | 32200 | 32250 | 32200 | 14 |
| 566 | 20231220 | 114900 | 4047802300 | 32200 | 32250 | 32250 | 32200 | 657 |
| 567 | 20231220 | 114800 | 4026636300 | 32250 | 32300 | 32300 | 32250 | 304 |
| 568 | 20231220 | 114700 | 4016827100 | 32300 | 32250 | 32300 | 32250 | 457 |
| 569 | 20231220 | 114600 | 4002068350 | 32300 | 32300 | 32300 | 32300 | 460 |
| 570 | 20231220 | 114500 | 3987210350 | 32300 | 32250 | 32300 | 32250 | 472 |
| 571 | 20231220 | 114400 | 3971967850 | 32250 | 32350 | 32350 | 32250 | 300 |
| 572 | 20231220 | 114300 | 3962281950 | 32350 | 32300 | 32350 | 32300 | 313 |
| 573 | 20231220 | 114200 | 3952159300 | 32250 | 32250 | 32350 | 32250 | 556 |
| 574 | 20231220 | 114100 | 3934213000 | 32250 | 32300 | 32300 | 32250 | 490 |
| 575 | 20231220 | 114000 | 3918398850 | 32250 | 32300 | 32300 | 32250 | 367 |
| 576 | 20231220 | 113900 | 3906552600 | 32300 | 32350 | 32350 | 32300 | 547 |
| 577 | 20231220 | 113800 | 3888884450 | 32300 | 32300 | 32350 | 32300 | 979 |
| 578 | 20231220 | 113700 | 3857226750 | 32300 | 32350 | 32350 | 32300 | 663 |
| 579 | 20231220 | 113600 | 3835783700 | 32350 | 32300 | 32400 | 32300 | 1578 |
| 580 | 20231220 | 113500 | 3784790550 | 32300 | 32300 | 32350 | 32250 | 301 |
| 581 | 20231220 | 113400 | 3775065350 | 32300 | 32400 | 32400 | 32300 | 985 |
| 582 | 20231220 | 113300 | 3743206500 | 32400 | 32300 | 32400 | 32250 | 933 |
| 583 | 20231220 | 113200 | 3713057350 | 32300 | 32250 | 32350 | 32200 | 580 |
| 584 | 20231220 | 113100 | 3694339350 | 32250 | 32350 | 32350 | 32200 | 396 |
| 585 | 20231220 | 113000 | 3681563850 | 32350 | 32350 | 32350 | 32300 | 320 |
| 586 | 20231220 | 112900 | 3671216200 | 32350 | 32350 | 32350 | 32250 | 290 |
| 587 | 20231220 | 112800 | 3661839100 | 32350 | 32250 | 32350 | 32200 | 556 |
| 588 | 20231220 | 112700 | 3643890750 | 32300 | 32400 | 32400 | 32250 | 4257 |
| 589 | 20231220 | 112600 | 3506284500 | 32400 | 32400 | 32450 | 32350 | 2543 |
| 590 | 20231220 | 112500 | 3423832400 | 32400 | 32400 | 32400 | 32350 | 1268 |
| 591 | 20231220 | 112400 | 3382765550 | 32400 | 32400 | 32450 | 32350 | 1474 |
| 592 | 20231220 | 112300 | 3335000400 | 32400 | 32450 | 32450 | 32350 | 2708 |
| 593 | 20231220 | 112200 | 3247165800 | 32400 | 32300 | 32450 | 32300 | 2909 |
| 594 | 20231220 | 112100 | 3153009250 | 32300 | 32250 | 32350 | 32250 | 1921 |
| 595 | 20231220 | 112000 | 3090955150 | 32300 | 32350 | 32350 | 32150 | 1251 |
| 596 | 20231220 | 111900 | 3050557800 | 32350 | 32300 | 32350 | 32250 | 1766 |
| 597 | 20231220 | 111800 | 2993522700 | 32300 | 32300 | 32350 | 32150 | 2183 |
| 598 | 20231220 | 111700 | 2923119950 | 32300 | 32350 | 32350 | 32200 | 638 |
| 599 | 20231220 | 111600 | 2902525600 | 32350 | 32300 | 32350 | 32200 | 2117 |
| 600 | 20231220 | 111500 | 2834160600 | 32250 | 32200 | 32300 | 32150 | 3529 |
| 601 | 20231220 | 111400 | 2720434550 | 32200 | 32200 | 32250 | 32200 | 1560 |
| 602 | 20231220 | 111300 | 2670188650 | 32150 | 32200 | 32250 | 32150 | 2387 |
| 603 | 20231220 | 111200 | 2593343600 | 32200 | 32150 | 32250 | 31950 | 2690 |
| 604 | 20231220 | 111100 | 2507104400 | 32150 | 32250 | 32350 | 32000 | 3841 |
| 605 | 20231220 | 111000 | 2383556450 | 32250 | 31800 | 32450 | 31800 | 14584 |
| 606 | 20231220 | 110900 | 1915603600 | 31750 | 31700 | 31800 | 31700 | 797 |
| 607 | 20231220 | 110800 | 1890304300 | 31700 | 31700 | 31700 | 31700 | 518 |
| 608 | 20231220 | 110700 | 1873883700 | 31700 | 31650 | 31700 | 31650 | 290 |
| 609 | 20231220 | 110600 | 1864693300 | 31650 | 31650 | 31700 | 31650 | 151 |
| 610 | 20231220 | 110500 | 1859909150 | 31650 | 31650 | 31650 | 31650 | 356 |
| 611 | 20231220 | 110400 | 1848641750 | 31650 | 31700 | 31700 | 31650 | 253 |
| 612 | 20231220 | 110300 | 1840622450 | 31700 | 31700 | 31700 | 31700 | 364 |
| 613 | 20231220 | 110200 | 1829083650 | 31700 | 31700 | 31750 | 31700 | 132 |
| 614 | 20231220 | 110100 | 1824896050 | 31700 | 31750 | 31750 | 31700 | 80 |
| 615 | 20231220 | 110000 | 1822359200 | 31750 | 31650 | 31750 | 31650 | 747 |
| 616 | 20231220 | 105900 | 1798652400 | 31750 | 31600 | 31750 | 31600 | 3113 |
| 617 | 20231220 | 105800 | 1700058950 | 31650 | 31600 | 31650 | 31600 | 251 |
| 618 | 20231220 | 105700 | 1692120150 | 31600 | 31550 | 31650 | 31550 | 122 |
| 619 | 20231220 | 105600 | 1688269250 | 31600 | 31550 | 31600 | 31550 | 335 |
| 620 | 20231220 | 105500 | 1677688200 | 31600 | 31600 | 31600 | 31550 | 567 |
| 621 | 20231220 | 105400 | 1659772000 | 31600 | 31600 | 31600 | 31600 | 150 |
| 622 | 20231220 | 105300 | 1655032000 | 31600 | 31550 | 31600 | 31550 | 176 |
| 623 | 20231220 | 105200 | 1649472400 | 31600 | 31700 | 31700 | 31600 | 306 |
| 624 | 20231220 | 105100 | 1639797600 | 31700 | 31650 | 31700 | 31600 | 216 |
| 625 | 20231220 | 105000 | 1632970700 | 31600 | 31650 | 31650 | 31600 | 93 |
| 626 | 20231220 | 104900 | 1630031550 | 31550 | 31600 | 31650 | 31550 | 508 |
| 627 | 20231220 | 104800 | 1613966500 | 31650 | 31600 | 31650 | 31600 | 364 |
| 628 | 20231220 | 104700 | 1602450850 | 31650 | 31550 | 31650 | 31550 | 438 |
| 629 | 20231220 | 104600 | 1588614400 | 31600 | 31600 | 31600 | 31600 | 382 |
| 630 | 20231220 | 104500 | 1576543200 | 31600 | 31650 | 31650 | 31600 | 233 |
| 631 | 20231220 | 104400 | 1569175050 | 31650 | 31650 | 31700 | 31650 | 496 |
| 632 | 20231220 | 104300 | 1553474000 | 31650 | 31600 | 31650 | 31600 | 835 |
| 633 | 20231220 | 104200 | 1527086300 | 31600 | 31500 | 31600 | 31450 | 227 |
| 634 | 20231220 | 104100 | 1519934650 | 31500 | 31450 | 31550 | 31450 | 361 |
| 635 | 20231220 | 104000 | 1508567050 | 31450 | 31500 | 31600 | 31450 | 662 |
| 636 | 20231220 | 103900 | 1487744100 | 31500 | 31550 | 31600 | 31500 | 311 |
| 637 | 20231220 | 103800 | 1477946250 | 31500 | 31450 | 31550 | 31450 | 648 |
| 638 | 20231220 | 103700 | 1457552650 | 31450 | 31500 | 31500 | 31450 | 205 |
| 639 | 20231220 | 103600 | 1451104300 | 31450 | 31450 | 31450 | 31450 | 134 |
| 640 | 20231220 | 103500 | 1446890000 | 31500 | 31500 | 31500 | 31500 | 210 |
| 641 | 20231220 | 103400 | 1440275000 | 31650 | 31450 | 31650 | 31450 | 683 |
| 642 | 20231220 | 103300 | 1418754850 | 31500 | 31450 | 31500 | 31450 | 199 |
| 643 | 20231220 | 103200 | 1412493700 | 31500 | 31500 | 31500 | 31450 | 88 |
| 644 | 20231220 | 103100 | 1409726000 | 31450 | 31500 | 31600 | 31450 | 206 |
| 645 | 20231220 | 103000 | 1403239100 | 31500 | 31550 | 31600 | 31500 | 337 |
| 646 | 20231220 | 102900 | 1392615900 | 31500 | 31550 | 31600 | 31500 | 382 |
| 647 | 20231220 | 102800 | 1380579300 | 31550 | 31600 | 31600 | 31550 | 211 |
| 648 | 20231220 | 102700 | 1373922200 | 31600 | 31550 | 31650 | 31550 | 563 |
| 649 | 20231220 | 102600 | 1356127100 | 31650 | 31500 | 31650 | 31450 | 326 |
| 650 | 20231220 | 102500 | 1345856000 | 31500 | 31450 | 31500 | 31450 | 154 |
| 651 | 20231220 | 102400 | 1341010100 | 31450 | 31500 | 31500 | 31450 | 605 |
| 652 | 20231220 | 102300 | 1321957150 | 31500 | 31500 | 31500 | 31500 | 221 |
| 653 | 20231220 | 102200 | 1314995650 | 31500 | 31500 | 31500 | 31500 | 329 |
| 654 | 20231220 | 102100 | 1304632150 | 31500 | 31500 | 31600 | 31500 | 312 |
| 655 | 20231220 | 102000 | 1294802550 | 31550 | 31500 | 31600 | 31450 | 373 |
| 656 | 20231220 | 101900 | 1283056800 | 31500 | 31550 | 31550 | 31500 | 331 |
| 657 | 20231220 | 101800 | 1272620950 | 31550 | 31600 | 31600 | 31550 | 235 |
| 658 | 20231220 | 101700 | 1265201450 | 31600 | 31650 | 31700 | 31600 | 397 |
| 659 | 20231220 | 101600 | 1252634900 | 31650 | 31700 | 31750 | 31650 | 848 |
| 660 | 20231220 | 101500 | 1225755950 | 31700 | 31750 | 31750 | 31700 | 842 |
| 661 | 20231220 | 101400 | 1199028900 | 31750 | 31750 | 31750 | 31700 | 915 |
| 662 | 20231220 | 101300 | 1169984450 | 31750 | 31550 | 31750 | 31550 | 3005 |
| 663 | 20231220 | 101200 | 1074826900 | 31550 | 31450 | 31550 | 31450 | 583 |
| 664 | 20231220 | 101100 | 1056478900 | 31450 | 31450 | 31450 | 31450 | 411 |
| 665 | 20231220 | 101000 | 1043552950 | 31500 | 31450 | 31500 | 31450 | 456 |
| 666 | 20231220 | 100900 | 1029211650 | 31450 | 31450 | 31450 | 31450 | 289 |
| 667 | 20231220 | 100800 | 1020122600 | 31450 | 31500 | 31550 | 31450 | 141 |
| 668 | 20231220 | 100700 | 1015685400 | 31500 | 31450 | 31500 | 31400 | 712 |
| 669 | 20231220 | 100600 | 993286150 | 31450 | 31450 | 31500 | 31450 | 156 |
| 670 | 20231220 | 100500 | 988378350 | 31450 | 31500 | 31550 | 31450 | 290 |
| 671 | 20231220 | 100400 | 979251300 | 31550 | 31550 | 31550 | 31500 | 418 |
| 672 | 20231220 | 100300 | 966073450 | 31550 | 31500 | 31550 | 31500 | 107 |
| 673 | 20231220 | 100200 | 962702900 | 31550 | 31600 | 31600 | 31550 | 643 |
| 674 | 20231220 | 100100 | 942397000 | 31600 | 31650 | 31650 | 31550 | 323 |
| 675 | 20231220 | 100000 | 932191500 | 31650 | 31700 | 31700 | 31650 | 1073 |
| 676 | 20231220 | 095900 | 898205700 | 31650 | 31550 | 31650 | 31550 | 955 |
| 677 | 20231220 | 095800 | 868012600 | 31550 | 31600 | 31600 | 31550 | 337 |
| 678 | 20231220 | 095700 | 857380100 | 31600 | 31600 | 31600 | 31550 | 200 |
| 679 | 20231220 | 095600 | 851064450 | 31600 | 31600 | 31650 | 31600 | 200 |
| 680 | 20231220 | 095500 | 844738850 | 31600 | 31650 | 31700 | 31600 | 932 |
| 681 | 20231220 | 095400 | 815245250 | 31600 | 31650 | 31650 | 31600 | 224 |
| 682 | 20231220 | 095300 | 808164450 | 31600 | 31600 | 31600 | 31550 | 799 |
| 683 | 20231220 | 095200 | 782927950 | 31600 | 31600 | 31600 | 31600 | 180 |
| 684 | 20231220 | 095100 | 777239950 | 31600 | 31600 | 31600 | 31600 | 267 |
| 685 | 20231220 | 095000 | 768802750 | 31600 | 31650 | 31700 | 31600 | 458 |
| 686 | 20231220 | 094900 | 754310850 | 31650 | 31600 | 31650 | 31550 | 809 |
| 687 | 20231220 | 094800 | 728733900 | 31550 | 31550 | 31650 | 31550 | 765 |
| 688 | 20231220 | 094700 | 704572750 | 31550 | 31550 | 31600 | 31550 | 428 |
| 689 | 20231220 | 094600 | 691069250 | 31550 | 31450 | 31550 | 31450 | 305 |
| 690 | 20231220 | 094500 | 681465600 | 31450 | 31500 | 31500 | 31400 | 33 |
| 691 | 20231220 | 094400 | 680428750 | 31450 | 31450 | 31450 | 31450 | 102 |
| 692 | 20231220 | 094300 | 677220850 | 31450 | 31450 | 31450 | 31450 | 134 |
| 693 | 20231220 | 094200 | 673006550 | 31400 | 31450 | 31450 | 31400 | 156 |
| 694 | 20231220 | 094100 | 668107600 | 31550 | 31500 | 31550 | 31450 | 1093 |
| 695 | 20231220 | 094000 | 633712650 | 31550 | 31450 | 31550 | 31450 | 497 |
| 696 | 20231220 | 093900 | 618050700 | 31450 | 31450 | 31450 | 31450 | 232 |
| 697 | 20231220 | 093800 | 610754300 | 31400 | 31400 | 31450 | 31350 | 1278 |
| 698 | 20231220 | 093700 | 570625600 | 31400 | 31350 | 31400 | 31300 | 273 |
| 699 | 20231220 | 093600 | 562061600 | 31400 | 31350 | 31400 | 31350 | 424 |
| 700 | 20231220 | 093500 | 548769100 | 31350 | 31350 | 31350 | 31300 | 403 |
| 701 | 20231220 | 093400 | 536135650 | 31350 | 31250 | 31350 | 31250 | 538 |
| 702 | 20231220 | 093300 | 519296950 | 31250 | 31250 | 31300 | 31250 | 263 |
| 703 | 20231220 | 093200 | 511078150 | 31250 | 31300 | 31300 | 31250 | 386 |
| 704 | 20231220 | 093100 | 499006950 | 31300 | 31300 | 31300 | 31250 | 86 |
| 705 | 20231220 | 093000 | 496317700 | 31250 | 31250 | 31300 | 31200 | 2489 |
| 706 | 20231220 | 092900 | 418580500 | 31300 | 31300 | 31300 | 31250 | 166 |
| 707 | 20231220 | 092800 | 413389300 | 31300 | 31350 | 31350 | 31300 | 112 |
| 708 | 20231220 | 092700 | 409883550 | 31350 | 31250 | 31350 | 31250 | 31 |
| 709 | 20231220 | 092600 | 408913700 | 31250 | 31300 | 31300 | 31250 | 390 |
| 710 | 20231220 | 092500 | 396725450 | 31300 | 31350 | 31350 | 31300 | 195 |
| 711 | 20231220 | 092400 | 390615850 | 31400 | 31350 | 31400 | 31200 | 2113 |
| 712 | 20231220 | 092300 | 324449400 | 31400 | 31400 | 31400 | 31400 | 40 |
| 713 | 20231220 | 092200 | 323193400 | 31400 | 31400 | 31400 | 31400 | 27 |
| 714 | 20231220 | 092100 | 322345600 | 31400 | 31400 | 31400 | 31350 | 360 |
| 715 | 20231220 | 092000 | 311041850 | 31400 | 31400 | 31400 | 31350 | 400 |
| 716 | 20231220 | 091900 | 298482100 | 31400 | 31350 | 31400 | 31350 | 445 |
| 717 | 20231220 | 091800 | 284523350 | 31350 | 31400 | 31400 | 31350 | 206 |
| 718 | 20231220 | 091700 | 278061550 | 31400 | 31450 | 31450 | 31400 | 615 |
| 719 | 20231220 | 091600 | 258749900 | 31450 | 31450 | 31450 | 31400 | 1391 |
| 720 | 20231220 | 091500 | 215055650 | 31450 | 31450 | 31450 | 31450 | 994 |
| 721 | 20231220 | 091400 | 183794350 | 31450 | 31500 | 31500 | 31450 | 366 |
| 722 | 20231220 | 091300 | 172279950 | 31500 | 31500 | 31550 | 31500 | 298 |
| 723 | 20231220 | 091200 | 162892650 | 31500 | 31500 | 31500 | 31500 | 200 |
| 724 | 20231220 | 091100 | 156592650 | 31500 | 31500 | 31500 | 31500 | 43 |
| 725 | 20231220 | 091000 | 155238150 | 31500 | 31550 | 31550 | 31500 | 787 |
| 726 | 20231220 | 090900 | 130437750 | 31550 | 31550 | 31600 | 31550 | 1112 |
| 727 | 20231220 | 090800 | 95351450 | 31550 | 31550 | 31550 | 31500 | 183 |
| 728 | 20231220 | 090700 | 89581850 | 31550 | 31550 | 31550 | 31500 | 253 |
| 729 | 20231220 | 090600 | 81610500 | 31550 | 31550 | 31550 | 31500 | 117 |
| 730 | 20231220 | 090500 | 77921400 | 31550 | 31550 | 31550 | 31550 | 254 |
| 731 | 20231220 | 090400 | 69907700 | 31600 | 31700 | 31700 | 31600 | 150 |
| 732 | 20231220 | 090300 | 65156700 | 31700 | 31600 | 31700 | 31600 | 538 |
| 733 | 20231220 | 090200 | 48133900 | 31600 | 31550 | 31600 | 31500 | 290 |
| 734 | 20231220 | 090100 | 38990400 | 31500 | 31550 | 31550 | 31500 | 274 |
| 735 | 20231220 | 090000 | 30359350 | 31500 | 31650 | 31650 | 31500 | 888 |