38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 3 | 20231219 | 204300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20231219 | 204200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20231219 | 204100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20231219 | 204000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20231219 | 203900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20231219 | 203800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20231219 | 203700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20231219 | 203600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20231219 | 203500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20231219 | 203400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20231219 | 203300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20231219 | 203200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20231219 | 203100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20231219 | 203000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20231219 | 202900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20231219 | 202800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20231219 | 202700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20231219 | 202600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20231219 | 202500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20231219 | 202400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20231219 | 202300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20231219 | 202200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20231219 | 202100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20231219 | 202000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20231219 | 201900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20231219 | 201800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20231219 | 201700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20231219 | 201600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20231219 | 201500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20231219 | 201400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 33 | 20231219 | 201300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20231219 | 201200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20231219 | 201100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20231219 | 201000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20231219 | 200900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20231219 | 200800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20231219 | 200700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20231219 | 200600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20231219 | 200500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20231219 | 200400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20231219 | 200300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20231219 | 200200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20231219 | 200100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20231219 | 200000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20231219 | 195900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20231219 | 195800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20231219 | 195700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20231219 | 195600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20231219 | 195500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20231219 | 195400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20231219 | 195300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20231219 | 195200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20231219 | 195100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20231219 | 195000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20231219 | 194900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20231219 | 194800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20231219 | 194700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20231219 | 194600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20231219 | 194500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20231219 | 194400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 63 | 20231219 | 194300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20231219 | 194200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20231219 | 194100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20231219 | 194000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20231219 | 193900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20231219 | 193800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20231219 | 193700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20231219 | 193600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20231219 | 193500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20231219 | 193400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20231219 | 193300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20231219 | 193200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20231219 | 193100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20231219 | 193000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20231219 | 192900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20231219 | 192800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20231219 | 192700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20231219 | 192600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20231219 | 192500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20231219 | 192400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20231219 | 192300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20231219 | 192200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20231219 | 192100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20231219 | 192000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20231219 | 191900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20231219 | 191800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20231219 | 191700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20231219 | 191600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20231219 | 191500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20231219 | 191400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 93 | 20231219 | 191300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20231219 | 191200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20231219 | 191100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20231219 | 191000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20231219 | 190900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20231219 | 190800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20231219 | 190700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20231219 | 190600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20231219 | 190500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20231219 | 190400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20231219 | 190300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20231219 | 190200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20231219 | 190100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20231219 | 190000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20231219 | 185900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20231219 | 185800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20231219 | 185700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20231219 | 185600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20231219 | 185500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20231219 | 185400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20231219 | 185300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20231219 | 185200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20231219 | 185100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20231219 | 185000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20231219 | 184900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20231219 | 184800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20231219 | 184700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20231219 | 184600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20231219 | 184500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20231219 | 184400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 123 | 20231219 | 184300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20231219 | 184200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20231219 | 184100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20231219 | 184000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20231219 | 183900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20231219 | 183800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20231219 | 183700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20231219 | 183600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20231219 | 183500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20231219 | 183400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20231219 | 183300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20231219 | 183200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20231219 | 183100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20231219 | 183000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20231219 | 182900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20231219 | 182800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20231219 | 182700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20231219 | 182600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20231219 | 182500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20231219 | 182400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20231219 | 182300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20231219 | 182200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20231219 | 182100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20231219 | 182000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20231219 | 181900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20231219 | 181800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20231219 | 181700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20231219 | 181600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20231219 | 181500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20231219 | 181400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 153 | 20231219 | 181300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20231219 | 181200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20231219 | 181100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20231219 | 181000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20231219 | 180900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20231219 | 180800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20231219 | 180700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20231219 | 180600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20231219 | 180500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20231219 | 180400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20231219 | 180300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20231219 | 180200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20231219 | 180100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20231219 | 180000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20231219 | 175900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20231219 | 175800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20231219 | 175700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20231219 | 175600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20231219 | 175500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20231219 | 175400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20231219 | 175300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20231219 | 175200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20231219 | 175100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20231219 | 175000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20231219 | 174900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20231219 | 174800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20231219 | 174700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20231219 | 174600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20231219 | 174500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20231219 | 174400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 183 | 20231219 | 174300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20231219 | 174200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20231219 | 174100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20231219 | 174000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20231219 | 173900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20231219 | 173800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20231219 | 173700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20231219 | 173600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20231219 | 173500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20231219 | 173400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20231219 | 173300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20231219 | 173200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20231219 | 173100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20231219 | 173000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20231219 | 172900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20231219 | 172800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20231219 | 172700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20231219 | 172600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20231219 | 172500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20231219 | 172400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20231219 | 172300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20231219 | 172200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20231219 | 172100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20231219 | 172000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20231219 | 171900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20231219 | 171800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20231219 | 171700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20231219 | 171600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20231219 | 171500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20231219 | 171400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 213 | 20231219 | 171300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20231219 | 171200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20231219 | 171100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20231219 | 171000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20231219 | 170900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20231219 | 170800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20231219 | 170700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20231219 | 170600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20231219 | 170500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20231219 | 170400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20231219 | 170300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20231219 | 170200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20231219 | 170100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20231219 | 170000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20231219 | 165900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20231219 | 165800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20231219 | 165700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20231219 | 165600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20231219 | 165500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20231219 | 165400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20231219 | 165300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20231219 | 165200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20231219 | 165100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20231219 | 165000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20231219 | 164900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20231219 | 164800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20231219 | 164700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20231219 | 164600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 241 | 20231219 | 164500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 242 | 20231219 | 164400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 243 | 20231219 | 164300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20231219 | 164200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20231219 | 164100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20231219 | 164000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20231219 | 163900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20231219 | 163800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20231219 | 163700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20231219 | 163600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20231219 | 163500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20231219 | 163400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 253 | 20231219 | 163300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 254 | 20231219 | 163200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 255 | 20231219 | 163100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 256 | 20231219 | 163000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 257 | 20231219 | 162900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 258 | 20231219 | 162800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 259 | 20231219 | 162700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 260 | 20231219 | 162600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 261 | 20231219 | 162500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 262 | 20231219 | 162400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 263 | 20231219 | 162300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 264 | 20231219 | 162200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 265 | 20231219 | 162100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 266 | 20231219 | 162000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 267 | 20231219 | 161900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 268 | 20231219 | 161800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 269 | 20231219 | 161700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 270 | 20231219 | 161600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 271 | 20231219 | 161500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 272 | 20231219 | 161400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 273 | 20231219 | 161300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 274 | 20231219 | 161200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 275 | 20231219 | 161100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 276 | 20231219 | 161000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 277 | 20231219 | 160900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 278 | 20231219 | 160800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 279 | 20231219 | 160700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 280 | 20231219 | 160600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 281 | 20231219 | 160500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 282 | 20231219 | 160400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 283 | 20231219 | 160300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 284 | 20231219 | 160200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 285 | 20231219 | 160100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 286 | 20231219 | 160000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 287 | 20231219 | 155900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 288 | 20231219 | 155800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 289 | 20231219 | 155700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 290 | 20231219 | 155600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 291 | 20231219 | 155500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 292 | 20231219 | 155400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 293 | 20231219 | 155300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 294 | 20231219 | 155200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 295 | 20231219 | 155100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 296 | 20231219 | 155000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 297 | 20231219 | 154900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 298 | 20231219 | 154800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 299 | 20231219 | 154700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 300 | 20231219 | 154600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 301 | 20231219 | 154500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 302 | 20231219 | 154400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 303 | 20231219 | 154300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 304 | 20231219 | 154200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 305 | 20231219 | 154100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 306 | 20231219 | 154000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 307 | 20231219 | 153900 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 308 | 20231219 | 153800 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 309 | 20231219 | 153700 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 310 | 20231219 | 153600 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 311 | 20231219 | 153500 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 312 | 20231219 | 153400 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 313 | 20231219 | 153300 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 314 | 20231219 | 153200 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 315 | 20231219 | 153100 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 0 |
| 316 | 20231219 | 153000 | 11892839900 | 30600 | 30600 | 30600 | 30600 | 4112 |
| 317 | 20231219 | 152900 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 318 | 20231219 | 152800 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 319 | 20231219 | 152700 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 320 | 20231219 | 152600 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 321 | 20231219 | 152500 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 322 | 20231219 | 152400 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 323 | 20231219 | 152300 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 324 | 20231219 | 152200 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 325 | 20231219 | 152100 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 326 | 20231219 | 152000 | 11767012700 | 30900 | 30900 | 30900 | 30900 | 0 |
| 327 | 20231219 | 151900 | 11767012700 | 30900 | 30850 | 30900 | 30750 | 215 |
| 328 | 20231219 | 151800 | 11760388800 | 30850 | 30850 | 30900 | 30800 | 350 |
| 329 | 20231219 | 151700 | 11749588800 | 30850 | 30800 | 30850 | 30800 | 549 |
| 330 | 20231219 | 151600 | 11732663600 | 30800 | 30850 | 30900 | 30800 | 294 |
| 331 | 20231219 | 151500 | 11723603150 | 30850 | 30900 | 30900 | 30800 | 1043 |
| 332 | 20231219 | 151400 | 11691423500 | 30850 | 30850 | 30900 | 30850 | 659 |
| 333 | 20231219 | 151300 | 11671080450 | 30900 | 30900 | 30900 | 30850 | 576 |
| 334 | 20231219 | 151200 | 11653298600 | 30900 | 30900 | 30900 | 30850 | 803 |
| 335 | 20231219 | 151100 | 11628504600 | 30900 | 30850 | 30900 | 30800 | 617 |
| 336 | 20231219 | 151000 | 11609460150 | 30850 | 30750 | 30850 | 30700 | 848 |
| 337 | 20231219 | 150900 | 11583332750 | 30750 | 30700 | 30800 | 30700 | 483 |
| 338 | 20231219 | 150800 | 11568473900 | 30800 | 30800 | 30800 | 30700 | 697 |
| 339 | 20231219 | 150700 | 11547031900 | 30750 | 30650 | 30750 | 30650 | 958 |
| 340 | 20231219 | 150600 | 11517636050 | 30600 | 30650 | 30650 | 30600 | 1035 |
| 341 | 20231219 | 150500 | 11485923700 | 30700 | 30700 | 30750 | 30650 | 739 |
| 342 | 20231219 | 150400 | 11463236400 | 30700 | 30700 | 30750 | 30700 | 652 |
| 343 | 20231219 | 150300 | 11443219150 | 30750 | 30700 | 30750 | 30700 | 1089 |
| 344 | 20231219 | 150200 | 11409745300 | 30750 | 30700 | 30750 | 30700 | 449 |
| 345 | 20231219 | 150100 | 11395960850 | 30700 | 30750 | 30800 | 30700 | 962 |
| 346 | 20231219 | 150000 | 11366371850 | 30750 | 30750 | 30800 | 30700 | 682 |
| 347 | 20231219 | 145900 | 11345392900 | 30800 | 30800 | 30850 | 30750 | 860 |
| 348 | 20231219 | 145800 | 11318920550 | 30800 | 30650 | 30800 | 30650 | 499 |
| 349 | 20231219 | 145700 | 11303591200 | 30650 | 30750 | 30800 | 30650 | 1082 |
| 350 | 20231219 | 145600 | 11270343850 | 30750 | 30750 | 30800 | 30700 | 856 |
| 351 | 20231219 | 145500 | 11244019100 | 30750 | 30950 | 31000 | 30750 | 1212 |
| 352 | 20231219 | 145400 | 11206598050 | 30950 | 31000 | 31000 | 30950 | 812 |
| 353 | 20231219 | 145300 | 11181451600 | 30950 | 31050 | 31050 | 30950 | 427 |
| 354 | 20231219 | 145200 | 11168213550 | 31000 | 31050 | 31050 | 30950 | 1264 |
| 355 | 20231219 | 145100 | 11129006050 | 31050 | 31000 | 31100 | 31000 | 298 |
| 356 | 20231219 | 145000 | 11119759350 | 31000 | 30900 | 31050 | 30900 | 739 |
| 357 | 20231219 | 144900 | 11096859750 | 30900 | 30950 | 31000 | 30900 | 649 |
| 358 | 20231219 | 144800 | 11076775400 | 30950 | 31000 | 31000 | 30950 | 670 |
| 359 | 20231219 | 144700 | 11056011000 | 30950 | 30950 | 31000 | 30900 | 2156 |
| 360 | 20231219 | 144600 | 10989241200 | 30900 | 30850 | 30950 | 30850 | 534 |
| 361 | 20231219 | 144500 | 10972729000 | 30850 | 30850 | 30900 | 30850 | 356 |
| 362 | 20231219 | 144400 | 10961745400 | 30850 | 30900 | 31000 | 30850 | 908 |
| 363 | 20231219 | 144300 | 10933666950 | 30900 | 30800 | 30950 | 30800 | 715 |
| 364 | 20231219 | 144200 | 10911590050 | 30800 | 30900 | 30900 | 30800 | 406 |
| 365 | 20231219 | 144100 | 10899068150 | 30850 | 30850 | 30900 | 30850 | 678 |
| 366 | 20231219 | 144000 | 10878144500 | 30850 | 30800 | 30850 | 30800 | 414 |
| 367 | 20231219 | 143900 | 10865381250 | 30800 | 30850 | 30850 | 30700 | 698 |
| 368 | 20231219 | 143800 | 10843882900 | 30850 | 30850 | 30900 | 30800 | 369 |
| 369 | 20231219 | 143700 | 10832489500 | 30850 | 30900 | 30900 | 30750 | 787 |
| 370 | 20231219 | 143600 | 10808239950 | 30800 | 30750 | 30900 | 30750 | 349 |
| 371 | 20231219 | 143500 | 10797494300 | 30750 | 30700 | 30850 | 30700 | 370 |
| 372 | 20231219 | 143400 | 10786121300 | 30750 | 30750 | 30850 | 30700 | 833 |
| 373 | 20231219 | 143300 | 10760488500 | 30750 | 30700 | 30850 | 30700 | 271 |
| 374 | 20231219 | 143200 | 10752149900 | 30700 | 30850 | 30850 | 30700 | 761 |
| 375 | 20231219 | 143100 | 10728729150 | 30800 | 30750 | 30900 | 30700 | 463 |
| 376 | 20231219 | 143000 | 10714462250 | 30750 | 30650 | 30900 | 30650 | 247 |
| 377 | 20231219 | 142900 | 10706868250 | 30650 | 30750 | 30900 | 30650 | 850 |
| 378 | 20231219 | 142800 | 10680732000 | 30750 | 30800 | 30900 | 30750 | 579 |
| 379 | 20231219 | 142700 | 10662879600 | 30800 | 30850 | 31000 | 30800 | 452 |
| 380 | 20231219 | 142600 | 10648927200 | 30850 | 30750 | 30850 | 30700 | 221 |
| 381 | 20231219 | 142500 | 10642120950 | 30700 | 30750 | 30800 | 30700 | 798 |
| 382 | 20231219 | 142400 | 10617582450 | 30700 | 30700 | 30750 | 30650 | 341 |
| 383 | 20231219 | 142300 | 10607106450 | 30750 | 30650 | 30750 | 30650 | 237 |
| 384 | 20231219 | 142200 | 10599831900 | 30650 | 30650 | 30750 | 30600 | 1424 |
| 385 | 20231219 | 142100 | 10556199300 | 30700 | 30750 | 30800 | 30650 | 450 |
| 386 | 20231219 | 142000 | 10542395200 | 30800 | 30750 | 30850 | 30600 | 1044 |
| 387 | 20231219 | 141900 | 10510349400 | 30700 | 30850 | 30850 | 30650 | 776 |
| 388 | 20231219 | 141800 | 10486503500 | 30900 | 30800 | 30900 | 30800 | 246 |
| 389 | 20231219 | 141700 | 10478908050 | 30800 | 30950 | 31000 | 30750 | 632 |
| 390 | 20231219 | 141600 | 10459389400 | 30950 | 30800 | 31050 | 30800 | 1001 |
| 391 | 20231219 | 141500 | 10428376050 | 30900 | 30800 | 30900 | 30750 | 760 |
| 392 | 20231219 | 141400 | 10404964050 | 30800 | 30800 | 30950 | 30800 | 621 |
| 393 | 20231219 | 141300 | 10385816250 | 30800 | 30750 | 30950 | 30750 | 495 |
| 394 | 20231219 | 141200 | 10370531200 | 30750 | 30800 | 30900 | 30650 | 708 |
| 395 | 20231219 | 141100 | 10348747700 | 30750 | 31000 | 31050 | 30650 | 1412 |
| 396 | 20231219 | 141000 | 10305275350 | 30900 | 30900 | 31050 | 30900 | 1495 |
| 397 | 20231219 | 140900 | 10259064400 | 30900 | 30950 | 31100 | 30900 | 818 |
| 398 | 20231219 | 140800 | 10233737850 | 30950 | 30950 | 31050 | 30900 | 3262 |
| 399 | 20231219 | 140700 | 10132886750 | 30950 | 31000 | 31050 | 30900 | 1246 |
| 400 | 20231219 | 140600 | 10094270600 | 31000 | 31100 | 31100 | 30950 | 646 |
| 401 | 20231219 | 140500 | 10074236300 | 31000 | 31050 | 31100 | 31000 | 599 |
| 402 | 20231219 | 140400 | 10055636950 | 31000 | 31100 | 31150 | 31000 | 2083 |
| 403 | 20231219 | 140300 | 9990982100 | 31200 | 31200 | 31250 | 31100 | 1233 |
| 404 | 20231219 | 140200 | 9952562150 | 31200 | 31300 | 31350 | 31150 | 798 |
| 405 | 20231219 | 140100 | 9927643450 | 31300 | 31250 | 31350 | 31250 | 232 |
| 406 | 20231219 | 140000 | 9920382600 | 31250 | 31300 | 31350 | 31150 | 1125 |
| 407 | 20231219 | 135900 | 9885190600 | 31200 | 31250 | 31400 | 31150 | 1237 |
| 408 | 20231219 | 135800 | 9846466150 | 31250 | 31250 | 31350 | 31250 | 364 |
| 409 | 20231219 | 135700 | 9835073450 | 31250 | 31200 | 31400 | 31200 | 776 |
| 410 | 20231219 | 135600 | 9810821050 | 31400 | 31300 | 31400 | 31200 | 2548 |
| 411 | 20231219 | 135500 | 9731103050 | 31300 | 31200 | 31350 | 31200 | 210 |
| 412 | 20231219 | 135400 | 9724539600 | 31200 | 31250 | 31400 | 31200 | 1076 |
| 413 | 20231219 | 135300 | 9690885150 | 31250 | 31250 | 31400 | 31250 | 1037 |
| 414 | 20231219 | 135200 | 9658384350 | 31200 | 31300 | 31350 | 31200 | 1182 |
| 415 | 20231219 | 135100 | 9621423750 | 31200 | 31400 | 31500 | 31200 | 867 |
| 416 | 20231219 | 135000 | 9594263200 | 31450 | 31300 | 31650 | 31300 | 1152 |
| 417 | 20231219 | 134900 | 9557995800 | 31250 | 31500 | 31600 | 31200 | 1593 |
| 418 | 20231219 | 134800 | 9508054500 | 31450 | 31300 | 31500 | 31300 | 195 |
| 419 | 20231219 | 134700 | 9501926100 | 31300 | 31350 | 31500 | 31100 | 3594 |
| 420 | 20231219 | 134600 | 9389522050 | 31350 | 31550 | 31600 | 31200 | 2056 |
| 421 | 20231219 | 134500 | 9324957500 | 31550 | 31550 | 31600 | 31500 | 355 |
| 422 | 20231219 | 134400 | 9313748800 | 31750 | 31550 | 31750 | 31500 | 1422 |
| 423 | 20231219 | 134300 | 9268781850 | 31550 | 31550 | 31650 | 31500 | 253 |
| 424 | 20231219 | 134200 | 9260787800 | 31600 | 31500 | 31700 | 31400 | 686 |
| 425 | 20231219 | 134100 | 9239173350 | 31450 | 31400 | 31750 | 31400 | 869 |
| 426 | 20231219 | 134000 | 9211717800 | 31350 | 31350 | 31500 | 31350 | 751 |
| 427 | 20231219 | 133900 | 9188133450 | 31400 | 31450 | 31650 | 31400 | 847 |
| 428 | 20231219 | 133800 | 9161480950 | 31500 | 31450 | 31750 | 31350 | 3753 |
| 429 | 20231219 | 133700 | 9043479950 | 31400 | 31600 | 31600 | 31400 | 969 |
| 430 | 20231219 | 133600 | 9012932700 | 31700 | 31650 | 31750 | 31650 | 423 |
| 431 | 20231219 | 133500 | 8999538700 | 31650 | 31600 | 31850 | 31600 | 788 |
| 432 | 20231219 | 133400 | 8974516100 | 31600 | 31750 | 31800 | 31600 | 915 |
| 433 | 20231219 | 133300 | 8945529950 | 31750 | 31850 | 31900 | 31750 | 1044 |
| 434 | 20231219 | 133200 | 8912292850 | 31700 | 31650 | 31900 | 31600 | 1244 |
| 435 | 20231219 | 133100 | 8872751650 | 31650 | 31800 | 31800 | 31650 | 483 |
| 436 | 20231219 | 133000 | 8857425000 | 31750 | 31700 | 31850 | 31700 | 546 |
| 437 | 20231219 | 132900 | 8840077500 | 31700 | 31750 | 31850 | 31650 | 1420 |
| 438 | 20231219 | 132800 | 8794955050 | 31750 | 31600 | 31750 | 31500 | 372 |
| 439 | 20231219 | 132700 | 8783185900 | 31500 | 31550 | 31600 | 31400 | 244 |
| 440 | 20231219 | 132600 | 8775498250 | 31550 | 31400 | 31800 | 31400 | 1315 |
| 441 | 20231219 | 132500 | 8733943450 | 31500 | 31500 | 31500 | 31400 | 637 |
| 442 | 20231219 | 132400 | 8713894650 | 31500 | 31500 | 31650 | 31500 | 574 |
| 443 | 20231219 | 132300 | 8695783450 | 31650 | 31600 | 31750 | 31500 | 1407 |
| 444 | 20231219 | 132200 | 8651288000 | 31600 | 31850 | 31850 | 31600 | 796 |
| 445 | 20231219 | 132100 | 8626048250 | 31700 | 31700 | 31800 | 31700 | 213 |
| 446 | 20231219 | 132000 | 8619281750 | 31750 | 31800 | 31950 | 31750 | 1243 |
| 447 | 20231219 | 131900 | 8579717600 | 31800 | 31800 | 31850 | 31750 | 675 |
| 448 | 20231219 | 131800 | 8558260450 | 31800 | 31900 | 31900 | 31800 | 515 |
| 449 | 20231219 | 131700 | 8541863750 | 31850 | 31800 | 32000 | 31800 | 1189 |
| 450 | 20231219 | 131600 | 8503906450 | 31800 | 31950 | 31950 | 31750 | 2461 |
| 451 | 20231219 | 131500 | 8425585450 | 31950 | 31950 | 32000 | 31900 | 651 |
| 452 | 20231219 | 131400 | 8404770900 | 32000 | 31900 | 32000 | 31850 | 3876 |
| 453 | 20231219 | 131300 | 8280909750 | 31850 | 31850 | 31950 | 31800 | 2215 |
| 454 | 20231219 | 131200 | 8210278100 | 31850 | 31750 | 31850 | 31700 | 2893 |
| 455 | 20231219 | 131100 | 8118271200 | 31700 | 31750 | 31800 | 31700 | 1010 |
| 456 | 20231219 | 131000 | 8086171750 | 31750 | 31800 | 31800 | 31700 | 1562 |
| 457 | 20231219 | 130900 | 8036563200 | 31800 | 31750 | 31800 | 31700 | 506 |
| 458 | 20231219 | 130800 | 8020494950 | 31750 | 31600 | 31800 | 31600 | 1053 |
| 459 | 20231219 | 130700 | 7987101750 | 31650 | 31650 | 31700 | 31600 | 496 |
| 460 | 20231219 | 130600 | 7971398800 | 31550 | 31550 | 31650 | 31550 | 265 |
| 461 | 20231219 | 130500 | 7963022300 | 31550 | 31500 | 31650 | 31500 | 666 |
| 462 | 20231219 | 130400 | 7941952450 | 31600 | 31550 | 31600 | 31500 | 436 |
| 463 | 20231219 | 130300 | 7928191550 | 31550 | 31500 | 31600 | 31500 | 147 |
| 464 | 20231219 | 130200 | 7923554000 | 31500 | 31450 | 31700 | 31400 | 2463 |
| 465 | 20231219 | 130100 | 7845692000 | 31450 | 31500 | 31500 | 31450 | 425 |
| 466 | 20231219 | 130000 | 7832306050 | 31500 | 31600 | 31650 | 31500 | 841 |
| 467 | 20231219 | 125900 | 7805746150 | 31600 | 31600 | 31650 | 31550 | 741 |
| 468 | 20231219 | 125800 | 7782302250 | 31600 | 31600 | 31650 | 31550 | 452 |
| 469 | 20231219 | 125700 | 7768018400 | 31600 | 31600 | 31600 | 31550 | 188 |
| 470 | 20231219 | 125600 | 7762080850 | 31600 | 31400 | 31650 | 31200 | 1610 |
| 471 | 20231219 | 125500 | 7711363850 | 31400 | 31550 | 31600 | 31400 | 612 |
| 472 | 20231219 | 125400 | 7692054500 | 31500 | 31550 | 31600 | 31500 | 126 |
| 473 | 20231219 | 125300 | 7688075400 | 31600 | 31550 | 31600 | 31500 | 1084 |
| 474 | 20231219 | 125200 | 7653877150 | 31550 | 31600 | 31600 | 31550 | 434 |
| 475 | 20231219 | 125100 | 7640166950 | 31600 | 31550 | 31600 | 31550 | 1092 |
| 476 | 20231219 | 125000 | 7605680800 | 31550 | 31400 | 31550 | 31400 | 3847 |
| 477 | 20231219 | 124900 | 7484575150 | 31400 | 31400 | 31450 | 31350 | 644 |
| 478 | 20231219 | 124800 | 7464350500 | 31350 | 31400 | 31400 | 31350 | 248 |
| 479 | 20231219 | 124700 | 7456563450 | 31400 | 31400 | 31400 | 31300 | 248 |
| 480 | 20231219 | 124600 | 7448778150 | 31300 | 31250 | 31350 | 31250 | 1159 |
| 481 | 20231219 | 124500 | 7412495950 | 31300 | 31300 | 31350 | 31250 | 389 |
| 482 | 20231219 | 124400 | 7400303800 | 31250 | 31300 | 31450 | 31200 | 1088 |
| 483 | 20231219 | 124300 | 7366151700 | 31250 | 31200 | 31350 | 31150 | 338 |
| 484 | 20231219 | 124200 | 7355588850 | 31300 | 31200 | 31300 | 31200 | 165 |
| 485 | 20231219 | 124100 | 7350438150 | 31200 | 31150 | 31350 | 31150 | 100 |
| 486 | 20231219 | 124000 | 7347309900 | 31350 | 31050 | 31450 | 31000 | 1698 |
| 487 | 20231219 | 123900 | 7294274300 | 31050 | 31150 | 31150 | 31000 | 1072 |
| 488 | 20231219 | 123800 | 7260959900 | 31150 | 31250 | 31250 | 31150 | 457 |
| 489 | 20231219 | 123700 | 7246717000 | 31250 | 31350 | 31350 | 31250 | 582 |
| 490 | 20231219 | 123600 | 7228499800 | 31350 | 31200 | 31500 | 31200 | 1550 |
| 491 | 20231219 | 123500 | 7179813300 | 31200 | 31400 | 31400 | 31200 | 525 |
| 492 | 20231219 | 123400 | 7163352300 | 31400 | 31350 | 31400 | 31300 | 562 |
| 493 | 20231219 | 123300 | 7145742150 | 31350 | 31650 | 31650 | 31350 | 1673 |
| 494 | 20231219 | 123200 | 7093009750 | 31650 | 31550 | 31650 | 31450 | 2482 |
| 495 | 20231219 | 123100 | 7014581600 | 31450 | 31600 | 31600 | 31400 | 1055 |
| 496 | 20231219 | 123000 | 6981334800 | 31550 | 31550 | 31650 | 31500 | 438 |
| 497 | 20231219 | 122900 | 6967494500 | 31550 | 31600 | 31650 | 31500 | 1000 |
| 498 | 20231219 | 122800 | 6935918950 | 31600 | 31450 | 31600 | 31450 | 1839 |
| 499 | 20231219 | 122700 | 6877959500 | 31450 | 31350 | 31500 | 31350 | 905 |
| 500 | 20231219 | 122600 | 6849470550 | 31450 | 31350 | 31450 | 31300 | 321 |
| 501 | 20231219 | 122500 | 6839387650 | 31450 | 31300 | 31500 | 31300 | 335 |
| 502 | 20231219 | 122400 | 6828852050 | 31400 | 31150 | 31500 | 31150 | 1348 |
| 503 | 20231219 | 122300 | 6786527200 | 31200 | 31100 | 31200 | 31000 | 493 |
| 504 | 20231219 | 122200 | 6771183300 | 31100 | 31250 | 31300 | 31100 | 425 |
| 505 | 20231219 | 122100 | 6757935250 | 31250 | 31400 | 31400 | 31200 | 435 |
| 506 | 20231219 | 122000 | 6744318700 | 31300 | 31350 | 31450 | 31300 | 1439 |
| 507 | 20231219 | 121900 | 6699114000 | 31350 | 31450 | 31450 | 31350 | 338 |
| 508 | 20231219 | 121800 | 6688496700 | 31450 | 31450 | 31500 | 31350 | 1982 |
| 509 | 20231219 | 121700 | 6626171100 | 31450 | 31300 | 31450 | 31300 | 916 |
| 510 | 20231219 | 121600 | 6597377550 | 31450 | 31200 | 31450 | 31200 | 1889 |
| 511 | 20231219 | 121500 | 6538130950 | 31200 | 31350 | 31350 | 31200 | 236 |
| 512 | 20231219 | 121400 | 6530742250 | 31350 | 31400 | 31400 | 31200 | 90 |
| 513 | 20231219 | 121300 | 6527918100 | 31400 | 31400 | 31450 | 31150 | 647 |
| 514 | 20231219 | 121200 | 6507655050 | 31300 | 31350 | 31450 | 31200 | 1642 |
| 515 | 20231219 | 121100 | 6456103900 | 31300 | 31300 | 31350 | 31200 | 512 |
| 516 | 20231219 | 121000 | 6440106050 | 31300 | 31300 | 31300 | 31150 | 303 |
| 517 | 20231219 | 120900 | 6430640850 | 31300 | 31100 | 31400 | 31100 | 268 |
| 518 | 20231219 | 120800 | 6422261750 | 31100 | 31050 | 31300 | 31000 | 1756 |
| 519 | 20231219 | 120700 | 6367398300 | 31000 | 31200 | 31200 | 31000 | 1248 |
| 520 | 20231219 | 120600 | 6328613000 | 31250 | 31300 | 31300 | 31200 | 540 |
| 521 | 20231219 | 120500 | 6311724000 | 31350 | 31350 | 31350 | 31300 | 277 |
| 522 | 20231219 | 120400 | 6303051200 | 31350 | 31250 | 31450 | 31150 | 1399 |
| 523 | 20231219 | 120300 | 6259189750 | 31300 | 31050 | 31300 | 31050 | 1349 |
| 524 | 20231219 | 120200 | 6216980550 | 31050 | 31400 | 31400 | 30950 | 7490 |
| 525 | 20231219 | 120100 | 5984322000 | 31250 | 31450 | 31450 | 31250 | 1617 |
| 526 | 20231219 | 120000 | 5933578850 | 31450 | 31300 | 31500 | 31250 | 1667 |
| 527 | 20231219 | 115900 | 5881247900 | 31300 | 31450 | 31500 | 31250 | 1941 |
| 528 | 20231219 | 115800 | 5820333550 | 31450 | 31500 | 31500 | 31400 | 1024 |
| 529 | 20231219 | 115700 | 5788122550 | 31400 | 31250 | 31500 | 31200 | 6310 |
| 530 | 20231219 | 115600 | 5590121000 | 31200 | 31200 | 31300 | 31150 | 1577 |
| 531 | 20231219 | 115500 | 5540851750 | 31150 | 31150 | 31200 | 31100 | 373 |
| 532 | 20231219 | 115400 | 5529222400 | 31200 | 31050 | 31200 | 31050 | 274 |
| 533 | 20231219 | 115300 | 5520687950 | 31000 | 31200 | 31200 | 31000 | 377 |
| 534 | 20231219 | 115200 | 5508974250 | 31200 | 31050 | 31250 | 30950 | 1465 |
| 535 | 20231219 | 115100 | 5463348200 | 31100 | 31100 | 31100 | 30950 | 414 |
| 536 | 20231219 | 115000 | 5450492150 | 31100 | 31100 | 31200 | 31050 | 477 |
| 537 | 20231219 | 114900 | 5435648000 | 31200 | 31200 | 31250 | 31000 | 1488 |
| 538 | 20231219 | 114800 | 5389254650 | 31250 | 30800 | 31300 | 30800 | 18275 |
| 539 | 20231219 | 114700 | 4823536850 | 30800 | 30650 | 30800 | 30650 | 1000 |
| 540 | 20231219 | 114600 | 4792813700 | 30700 | 30650 | 30700 | 30600 | 215 |
| 541 | 20231219 | 114500 | 4786215750 | 30600 | 30700 | 30750 | 30600 | 190 |
| 542 | 20231219 | 114400 | 4780391250 | 30700 | 30750 | 30800 | 30650 | 778 |
| 543 | 20231219 | 114300 | 4756457250 | 30750 | 30500 | 30800 | 30500 | 1808 |
| 544 | 20231219 | 114200 | 4700897500 | 30400 | 30300 | 30400 | 30300 | 167 |
| 545 | 20231219 | 114100 | 4695824300 | 30250 | 30350 | 30400 | 30250 | 57 |
| 546 | 20231219 | 114000 | 4694096250 | 30350 | 30450 | 30500 | 30300 | 391 |
| 547 | 20231219 | 113900 | 4682200450 | 30300 | 30450 | 30500 | 30300 | 735 |
| 548 | 20231219 | 113800 | 4659899450 | 30650 | 30300 | 30850 | 30150 | 2796 |
| 549 | 20231219 | 113700 | 4574532150 | 30250 | 30300 | 30400 | 30200 | 562 |
| 550 | 20231219 | 113600 | 4557538650 | 30300 | 30600 | 30650 | 30300 | 812 |
| 551 | 20231219 | 113500 | 4532791200 | 30650 | 30750 | 30750 | 30600 | 748 |
| 552 | 20231219 | 113400 | 4509847650 | 30750 | 30800 | 30850 | 30650 | 2409 |
| 553 | 20231219 | 113300 | 4435737550 | 30700 | 30750 | 30800 | 30550 | 5343 |
| 554 | 20231219 | 113200 | 4271518800 | 30650 | 30650 | 30650 | 30650 | 0 |
| 555 | 20231219 | 113100 | 4271518800 | 30650 | 30650 | 30650 | 30650 | 0 |
| 556 | 20231219 | 113000 | 4271518800 | 30650 | 30600 | 30650 | 30550 | 915 |
| 557 | 20231219 | 112900 | 4243486050 | 30600 | 30600 | 30650 | 30550 | 1317 |
| 558 | 20231219 | 112800 | 4203160950 | 30500 | 30500 | 30650 | 30500 | 1785 |
| 559 | 20231219 | 112700 | 4148544550 | 30500 | 30500 | 30500 | 30400 | 589 |
| 560 | 20231219 | 112600 | 4130612550 | 30400 | 30500 | 30500 | 30400 | 464 |
| 561 | 20231219 | 112500 | 4116472850 | 30500 | 30500 | 30550 | 30450 | 403 |
| 562 | 20231219 | 112400 | 4104172900 | 30500 | 30550 | 30550 | 30450 | 494 |
| 563 | 20231219 | 112300 | 4089088950 | 30550 | 30500 | 30600 | 30450 | 2314 |
| 564 | 20231219 | 112200 | 4018453750 | 30500 | 30450 | 30500 | 30400 | 358 |
| 565 | 20231219 | 112100 | 4007545950 | 30500 | 30500 | 30500 | 30450 | 520 |
| 566 | 20231219 | 112000 | 3991693550 | 30500 | 30400 | 30500 | 30400 | 397 |
| 567 | 20231219 | 111900 | 3979606100 | 30450 | 30450 | 30450 | 30400 | 197 |
| 568 | 20231219 | 111800 | 3973609400 | 30450 | 30350 | 30500 | 30300 | 2781 |
| 569 | 20231219 | 111700 | 3889069350 | 30350 | 30400 | 30450 | 30350 | 694 |
| 570 | 20231219 | 111600 | 3867986400 | 30450 | 30400 | 30450 | 30350 | 889 |
| 571 | 20231219 | 111500 | 3840941850 | 30450 | 30450 | 30450 | 30400 | 377 |
| 572 | 20231219 | 111400 | 3829462650 | 30450 | 30500 | 30500 | 30450 | 764 |
| 573 | 20231219 | 111300 | 3806180100 | 30450 | 30400 | 30500 | 30350 | 2112 |
| 574 | 20231219 | 111200 | 3741889800 | 30350 | 30350 | 30400 | 30350 | 1049 |
| 575 | 20231219 | 111100 | 3710025650 | 30350 | 30350 | 30400 | 30350 | 981 |
| 576 | 20231219 | 111000 | 3680233650 | 30350 | 30350 | 30400 | 30300 | 1280 |
| 577 | 20231219 | 110900 | 3641385800 | 30350 | 30300 | 30350 | 30250 | 1510 |
| 578 | 20231219 | 110800 | 3595622850 | 30250 | 30100 | 30300 | 30100 | 2384 |
| 579 | 20231219 | 110700 | 3523559000 | 30100 | 30150 | 30150 | 30050 | 364 |
| 580 | 20231219 | 110600 | 3512585700 | 30200 | 30200 | 30250 | 30150 | 453 |
| 581 | 20231219 | 110500 | 3498898000 | 30200 | 30150 | 30250 | 30150 | 319 |
| 582 | 20231219 | 110400 | 3489251000 | 30200 | 30150 | 30200 | 30150 | 495 |
| 583 | 20231219 | 110300 | 3474302800 | 30150 | 30200 | 30250 | 30000 | 546 |
| 584 | 20231219 | 110200 | 3457830300 | 30100 | 30150 | 30250 | 30000 | 3455 |
| 585 | 20231219 | 110100 | 3353543850 | 30150 | 30150 | 30200 | 30000 | 908 |
| 586 | 20231219 | 110000 | 3326230700 | 30100 | 30200 | 30200 | 30100 | 481 |
| 587 | 20231219 | 105900 | 3311728250 | 30200 | 30250 | 30250 | 30150 | 792 |
| 588 | 20231219 | 105800 | 3287812900 | 30250 | 30250 | 30250 | 30200 | 1162 |
| 589 | 20231219 | 105700 | 3252664350 | 30250 | 30150 | 30250 | 30150 | 1155 |
| 590 | 20231219 | 105600 | 3217790200 | 30200 | 30150 | 30200 | 30100 | 3060 |
| 591 | 20231219 | 105500 | 3125516250 | 30150 | 30050 | 30150 | 30050 | 652 |
| 592 | 20231219 | 105400 | 3105887550 | 30050 | 30100 | 30150 | 30050 | 1307 |
| 593 | 20231219 | 105300 | 3066535900 | 30150 | 30150 | 30150 | 30100 | 667 |
| 594 | 20231219 | 105200 | 3046434250 | 30100 | 30050 | 30100 | 30050 | 638 |
| 595 | 20231219 | 105100 | 3027243450 | 30000 | 29950 | 30100 | 29950 | 1140 |
| 596 | 20231219 | 105000 | 2993039450 | 29950 | 30100 | 30150 | 29900 | 4146 |
| 597 | 20231219 | 104900 | 2868857550 | 30150 | 30150 | 30200 | 30100 | 1889 |
| 598 | 20231219 | 104800 | 2811908200 | 30150 | 30050 | 30150 | 30050 | 1996 |
| 599 | 20231219 | 104700 | 2751784350 | 30100 | 30050 | 30100 | 30000 | 2443 |
| 600 | 20231219 | 104600 | 2678376050 | 30050 | 30000 | 30100 | 29950 | 4761 |
| 601 | 20231219 | 104500 | 2535452750 | 30000 | 29950 | 30000 | 29950 | 857 |
| 602 | 20231219 | 104400 | 2509756050 | 29950 | 29950 | 30000 | 29900 | 2151 |
| 603 | 20231219 | 104300 | 2445338500 | 29950 | 29850 | 29950 | 29800 | 4173 |
| 604 | 20231219 | 104200 | 2320626950 | 29850 | 29700 | 29850 | 29700 | 4141 |
| 605 | 20231219 | 104100 | 2197417100 | 29700 | 29600 | 29700 | 29600 | 1644 |
| 606 | 20231219 | 104000 | 2148648050 | 29600 | 29600 | 29600 | 29550 | 1625 |
| 607 | 20231219 | 103900 | 2100548250 | 29550 | 29600 | 29600 | 29550 | 705 |
| 608 | 20231219 | 103800 | 2079697550 | 29550 | 29550 | 29550 | 29500 | 1250 |
| 609 | 20231219 | 103700 | 2042760900 | 29550 | 29450 | 29550 | 29450 | 1133 |
| 610 | 20231219 | 103600 | 2009313300 | 29450 | 29450 | 29500 | 29450 | 1098 |
| 611 | 20231219 | 103500 | 1976953850 | 29450 | 29400 | 29450 | 29350 | 579 |
| 612 | 20231219 | 103400 | 1959907600 | 29400 | 29450 | 29450 | 29350 | 573 |
| 613 | 20231219 | 103300 | 1943048550 | 29450 | 29350 | 29450 | 29350 | 156 |
| 614 | 20231219 | 103200 | 1938462400 | 29300 | 29350 | 29400 | 29250 | 692 |
| 615 | 20231219 | 103100 | 1918154600 | 29400 | 29400 | 29400 | 29350 | 354 |
| 616 | 20231219 | 103000 | 1907756800 | 29350 | 29400 | 29400 | 29350 | 583 |
| 617 | 20231219 | 102900 | 1890633300 | 29400 | 29450 | 29450 | 29350 | 365 |
| 618 | 20231219 | 102800 | 1879902450 | 29450 | 29400 | 29450 | 29350 | 1203 |
| 619 | 20231219 | 102700 | 1844532550 | 29400 | 29400 | 29400 | 29350 | 453 |
| 620 | 20231219 | 102600 | 1831219300 | 29400 | 29400 | 29400 | 29350 | 626 |
| 621 | 20231219 | 102500 | 1812817950 | 29350 | 29350 | 29400 | 29350 | 492 |
| 622 | 20231219 | 102400 | 1798361150 | 29400 | 29400 | 29400 | 29350 | 652 |
| 623 | 20231219 | 102300 | 1779203550 | 29400 | 29350 | 29400 | 29300 | 1713 |
| 624 | 20231219 | 102200 | 1728900750 | 29350 | 29300 | 29350 | 29300 | 710 |
| 625 | 20231219 | 102100 | 1708096250 | 29300 | 29250 | 29300 | 29250 | 479 |
| 626 | 20231219 | 102000 | 1694061750 | 29300 | 29250 | 29300 | 29250 | 367 |
| 627 | 20231219 | 101900 | 1683326650 | 29250 | 29250 | 29300 | 29250 | 217 |
| 628 | 20231219 | 101800 | 1676973350 | 29200 | 29250 | 29250 | 29200 | 455 |
| 629 | 20231219 | 101700 | 1663665000 | 29250 | 29250 | 29250 | 29200 | 83 |
| 630 | 20231219 | 101600 | 1661237700 | 29200 | 29250 | 29250 | 29200 | 408 |
| 631 | 20231219 | 101500 | 1649306000 | 29200 | 29200 | 29200 | 29150 | 248 |
| 632 | 20231219 | 101400 | 1642064450 | 29200 | 29200 | 29250 | 29200 | 428 |
| 633 | 20231219 | 101300 | 1629566750 | 29200 | 29200 | 29250 | 29200 | 364 |
| 634 | 20231219 | 101200 | 1618930900 | 29200 | 29250 | 29250 | 29150 | 2287 |
| 635 | 20231219 | 101100 | 1552095600 | 29250 | 29300 | 29350 | 29250 | 716 |
| 636 | 20231219 | 101000 | 1531120150 | 29300 | 29350 | 29350 | 29300 | 623 |
| 637 | 20231219 | 100900 | 1512843050 | 29300 | 29300 | 29350 | 29300 | 323 |
| 638 | 20231219 | 100800 | 1503374350 | 29300 | 29300 | 29300 | 29250 | 604 |
| 639 | 20231219 | 100700 | 1485679000 | 29300 | 29300 | 29350 | 29250 | 1217 |
| 640 | 20231219 | 100600 | 1450020150 | 29300 | 29300 | 29350 | 29300 | 789 |
| 641 | 20231219 | 100500 | 1426874950 | 29300 | 29250 | 29300 | 29250 | 1111 |
| 642 | 20231219 | 100400 | 1394335900 | 29250 | 29250 | 29300 | 29200 | 1192 |
| 643 | 20231219 | 100300 | 1359470350 | 29200 | 29150 | 29200 | 29100 | 1786 |
| 644 | 20231219 | 100200 | 1307339800 | 29150 | 29150 | 29150 | 29100 | 270 |
| 645 | 20231219 | 100100 | 1299473050 | 29150 | 29050 | 29150 | 29050 | 720 |
| 646 | 20231219 | 100000 | 1278509450 | 29050 | 29050 | 29100 | 29000 | 552 |
| 647 | 20231219 | 095900 | 1262467750 | 29100 | 28950 | 29100 | 28950 | 3898 |
| 648 | 20231219 | 095800 | 1149352300 | 28950 | 28900 | 28950 | 28900 | 676 |
| 649 | 20231219 | 095700 | 1129782750 | 28900 | 28900 | 28950 | 28900 | 278 |
| 650 | 20231219 | 095600 | 1121737900 | 28900 | 28850 | 28900 | 28850 | 673 |
| 651 | 20231219 | 095500 | 1102291200 | 28900 | 28850 | 28900 | 28850 | 360 |
| 652 | 20231219 | 095400 | 1091893900 | 28850 | 28850 | 28900 | 28800 | 750 |
| 653 | 20231219 | 095300 | 1070254500 | 28850 | 28900 | 28900 | 28850 | 241 |
| 654 | 20231219 | 095200 | 1063295700 | 28850 | 28900 | 28950 | 28850 | 644 |
| 655 | 20231219 | 095100 | 1044677800 | 28950 | 28850 | 29000 | 28850 | 2995 |
| 656 | 20231219 | 095000 | 957954000 | 28850 | 28950 | 28950 | 28800 | 668 |
| 657 | 20231219 | 094900 | 938638450 | 28950 | 28900 | 28950 | 28800 | 585 |
| 658 | 20231219 | 094800 | 921731900 | 28900 | 28950 | 28950 | 28900 | 580 |
| 659 | 20231219 | 094700 | 904956750 | 28900 | 28900 | 28950 | 28850 | 1901 |
| 660 | 20231219 | 094600 | 850012150 | 28850 | 28850 | 28900 | 28850 | 951 |
| 661 | 20231219 | 094500 | 822564100 | 28800 | 28850 | 28850 | 28800 | 336 |
| 662 | 20231219 | 094400 | 812871650 | 28850 | 28850 | 28850 | 28800 | 216 |
| 663 | 20231219 | 094300 | 806640850 | 28850 | 28800 | 28850 | 28800 | 356 |
| 664 | 20231219 | 094200 | 796371300 | 28800 | 28800 | 28850 | 28800 | 437 |
| 665 | 20231219 | 094100 | 783779000 | 28850 | 28750 | 28850 | 28750 | 571 |
| 666 | 20231219 | 094000 | 767333300 | 28800 | 28800 | 28850 | 28800 | 490 |
| 667 | 20231219 | 093900 | 753221000 | 28850 | 28750 | 28850 | 28700 | 901 |
| 668 | 20231219 | 093800 | 727288000 | 28800 | 28700 | 28800 | 28700 | 2134 |
| 669 | 20231219 | 093700 | 665923900 | 28700 | 28700 | 28700 | 28650 | 327 |
| 670 | 20231219 | 093600 | 656540000 | 28700 | 28650 | 28700 | 28650 | 231 |
| 671 | 20231219 | 093500 | 649919500 | 28650 | 28500 | 28650 | 28500 | 136 |
| 672 | 20231219 | 093400 | 646027700 | 28600 | 28600 | 28600 | 28500 | 27 |
| 673 | 20231219 | 093300 | 645255600 | 28600 | 28600 | 28600 | 28600 | 1695 |
| 674 | 20231219 | 093200 | 596778600 | 28600 | 28700 | 28750 | 28600 | 193 |
| 675 | 20231219 | 093100 | 591249500 | 28750 | 28650 | 28750 | 28600 | 1468 |
| 676 | 20231219 | 093000 | 549160600 | 28650 | 28600 | 28650 | 28550 | 995 |
| 677 | 20231219 | 092900 | 520693900 | 28550 | 28550 | 28600 | 28500 | 1047 |
| 678 | 20231219 | 092800 | 490799050 | 28550 | 28500 | 28550 | 28450 | 1258 |
| 679 | 20231219 | 092700 | 454945800 | 28500 | 28450 | 28500 | 28450 | 177 |
| 680 | 20231219 | 092600 | 449908750 | 28450 | 28400 | 28450 | 28400 | 139 |
| 681 | 20231219 | 092500 | 445959900 | 28400 | 28400 | 28400 | 28350 | 59 |
| 682 | 20231219 | 092400 | 444284650 | 28400 | 28400 | 28400 | 28400 | 96 |
| 683 | 20231219 | 092300 | 441558250 | 28450 | 28500 | 28500 | 28450 | 196 |
| 684 | 20231219 | 092200 | 435980550 | 28500 | 28450 | 28500 | 28450 | 99 |
| 685 | 20231219 | 092100 | 433160450 | 28450 | 28450 | 28450 | 28400 | 330 |
| 686 | 20231219 | 092000 | 423776950 | 28450 | 28500 | 28500 | 28400 | 264 |
| 687 | 20231219 | 091900 | 416265900 | 28500 | 28500 | 28500 | 28450 | 141 |
| 688 | 20231219 | 091800 | 412251450 | 28500 | 28450 | 28500 | 28450 | 403 |
| 689 | 20231219 | 091700 | 400786050 | 28450 | 28350 | 28550 | 28350 | 4075 |
| 690 | 20231219 | 091600 | 284822200 | 28350 | 28400 | 28450 | 28350 | 1540 |
| 691 | 20231219 | 091500 | 241088100 | 28400 | 28450 | 28450 | 28400 | 1166 |
| 692 | 20231219 | 091400 | 207947100 | 28450 | 28400 | 28450 | 28400 | 662 |
| 693 | 20231219 | 091300 | 189137550 | 28400 | 28400 | 28400 | 28400 | 68 |
| 694 | 20231219 | 091200 | 187206350 | 28400 | 28400 | 28450 | 28400 | 431 |
| 695 | 20231219 | 091100 | 174965700 | 28400 | 28400 | 28450 | 28400 | 391 |
| 696 | 20231219 | 091000 | 163860600 | 28400 | 28300 | 28500 | 28300 | 1082 |
| 697 | 20231219 | 090900 | 133123400 | 28300 | 28150 | 28300 | 28150 | 1175 |
| 698 | 20231219 | 090800 | 99908200 | 28150 | 28200 | 28200 | 28150 | 119 |
| 699 | 20231219 | 090700 | 96553500 | 28250 | 28250 | 28250 | 28200 | 142 |
| 700 | 20231219 | 090600 | 92547000 | 28250 | 28200 | 28250 | 28150 | 569 |
| 701 | 20231219 | 090500 | 76495800 | 28200 | 28100 | 28200 | 28000 | 748 |
| 702 | 20231219 | 090400 | 55461150 | 28000 | 28200 | 28200 | 28000 | 12 |
| 703 | 20231219 | 090300 | 55124750 | 28200 | 27900 | 28250 | 27800 | 1689 |
| 704 | 20231219 | 090200 | 7923650 | 27900 | 27950 | 27950 | 27900 | 25 |
| 705 | 20231219 | 090100 | 7226100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 706 | 20231219 | 090000 | 7226100 | 27900 | 27900 | 27900 | 27900 | 259 |