35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 195500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 3 | 20231219 | 195400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231219 | 195300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231219 | 195200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231219 | 195100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231219 | 195000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231219 | 194900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231219 | 194800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231219 | 194700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231219 | 194600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231219 | 194500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231219 | 194400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231219 | 194300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231219 | 194200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231219 | 194100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231219 | 194000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231219 | 193900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231219 | 193800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231219 | 193700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231219 | 193600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231219 | 193500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231219 | 193400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231219 | 193300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231219 | 193200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231219 | 193100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231219 | 193000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231219 | 192900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231219 | 192800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231219 | 192700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231219 | 192600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231219 | 192500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 33 | 20231219 | 192400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231219 | 192300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231219 | 192200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231219 | 192100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231219 | 192000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231219 | 191900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231219 | 191800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231219 | 191700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231219 | 191600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231219 | 191500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231219 | 191400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231219 | 191300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231219 | 191200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231219 | 191100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231219 | 191000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231219 | 190900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231219 | 190800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231219 | 190700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231219 | 190600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231219 | 190500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231219 | 190400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231219 | 190300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231219 | 190200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231219 | 190100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231219 | 190000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231219 | 185900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231219 | 185800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231219 | 185700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231219 | 185600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231219 | 185500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 63 | 20231219 | 185400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231219 | 185300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231219 | 185200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231219 | 185100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231219 | 185000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231219 | 184900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231219 | 184800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231219 | 184700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231219 | 184600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231219 | 184500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231219 | 184400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231219 | 184300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231219 | 184200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231219 | 184100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231219 | 184000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231219 | 183900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231219 | 183800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231219 | 183700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231219 | 183600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231219 | 183500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231219 | 183400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231219 | 183300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231219 | 183200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231219 | 183100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231219 | 183000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231219 | 182900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231219 | 182800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231219 | 182700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231219 | 182600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231219 | 182500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 93 | 20231219 | 182400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231219 | 182300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231219 | 182200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231219 | 182100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231219 | 182000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231219 | 181900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231219 | 181800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231219 | 181700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231219 | 181600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231219 | 181500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231219 | 181400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231219 | 181300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231219 | 181200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231219 | 181100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231219 | 181000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231219 | 180900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231219 | 180800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231219 | 180700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231219 | 180600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231219 | 180500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231219 | 180400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231219 | 180300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231219 | 180200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231219 | 180100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231219 | 180000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231219 | 175900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231219 | 175800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231219 | 175700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231219 | 175600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231219 | 175500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 123 | 20231219 | 175400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231219 | 175300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231219 | 175200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231219 | 175100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231219 | 175000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231219 | 174900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231219 | 174800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231219 | 174700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231219 | 174600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231219 | 174500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231219 | 174400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231219 | 174300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231219 | 174200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231219 | 174100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231219 | 174000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231219 | 173900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231219 | 173800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231219 | 173700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231219 | 173600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231219 | 173500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231219 | 173400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231219 | 173300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231219 | 173200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231219 | 173100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231219 | 173000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231219 | 172900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231219 | 172800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231219 | 172700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231219 | 172600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231219 | 172500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 153 | 20231219 | 172400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231219 | 172300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231219 | 172200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231219 | 172100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231219 | 172000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231219 | 171900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231219 | 171800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231219 | 171700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231219 | 171600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231219 | 171500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231219 | 171400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231219 | 171300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231219 | 171200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231219 | 171100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231219 | 171000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231219 | 170900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231219 | 170800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231219 | 170700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231219 | 170600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231219 | 170500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231219 | 170400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231219 | 170300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231219 | 170200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231219 | 170100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231219 | 170000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231219 | 165900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231219 | 165800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231219 | 165700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231219 | 165600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231219 | 165500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 183 | 20231219 | 165400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231219 | 165300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231219 | 165200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231219 | 165100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20231219 | 165000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231219 | 164900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231219 | 164800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231219 | 164700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231219 | 164600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231219 | 164500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231219 | 164400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231219 | 164300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231219 | 164200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231219 | 164100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20231219 | 164000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20231219 | 163900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20231219 | 163800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20231219 | 163700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20231219 | 163600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20231219 | 163500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20231219 | 163400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20231219 | 163300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20231219 | 163200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20231219 | 163100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20231219 | 163000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20231219 | 162900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20231219 | 162800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20231219 | 162700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20231219 | 162600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20231219 | 162500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 213 | 20231219 | 162400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20231219 | 162300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20231219 | 162200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20231219 | 162100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20231219 | 162000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20231219 | 161900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20231219 | 161800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20231219 | 161700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20231219 | 161600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20231219 | 161500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20231219 | 161400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20231219 | 161300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20231219 | 161200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20231219 | 161100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20231219 | 161000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20231219 | 160900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20231219 | 160800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20231219 | 160700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20231219 | 160600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20231219 | 160500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20231219 | 160400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20231219 | 160300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20231219 | 160200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20231219 | 160100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20231219 | 160000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20231219 | 155900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20231219 | 155800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20231219 | 155700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20231219 | 155600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20231219 | 155500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 243 | 20231219 | 155400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20231219 | 155300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20231219 | 155200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20231219 | 155100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20231219 | 155000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20231219 | 154900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20231219 | 154800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20231219 | 154700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20231219 | 154600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20231219 | 154500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20231219 | 154400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20231219 | 154300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20231219 | 154200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20231219 | 154100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20231219 | 154000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20231219 | 153900 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20231219 | 153800 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20231219 | 153700 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20231219 | 153600 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20231219 | 153500 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20231219 | 153400 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20231219 | 153300 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20231219 | 153200 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20231219 | 153100 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20231219 | 153000 | 19034642900 | 32150 | 32150 | 32150 | 32150 | 7592 |
| 268 | 20231219 | 152900 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 269 | 20231219 | 152800 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 270 | 20231219 | 152700 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 271 | 20231219 | 152600 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 272 | 20231219 | 152500 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 273 | 20231219 | 152400 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 274 | 20231219 | 152300 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 275 | 20231219 | 152200 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 276 | 20231219 | 152100 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 277 | 20231219 | 152000 | 18790560100 | 32000 | 32000 | 32000 | 32000 | 0 |
| 278 | 20231219 | 151900 | 18790560100 | 32000 | 31950 | 32000 | 31950 | 1161 |
| 279 | 20231219 | 151800 | 18753436050 | 31950 | 32000 | 32000 | 31950 | 964 |
| 280 | 20231219 | 151700 | 18722626800 | 31950 | 31900 | 31950 | 31900 | 1583 |
| 281 | 20231219 | 151600 | 18672081200 | 31950 | 31950 | 31950 | 31900 | 331 |
| 282 | 20231219 | 151500 | 18661510750 | 31900 | 31900 | 31950 | 31850 | 1696 |
| 283 | 20231219 | 151400 | 18607438350 | 31850 | 31850 | 31900 | 31850 | 1005 |
| 284 | 20231219 | 151300 | 18575396550 | 31850 | 31850 | 31900 | 31850 | 1529 |
| 285 | 20231219 | 151200 | 18526648150 | 31900 | 31850 | 31900 | 31850 | 615 |
| 286 | 20231219 | 151100 | 18507046800 | 31900 | 31900 | 31950 | 31850 | 2661 |
| 287 | 20231219 | 151000 | 18422188950 | 31900 | 32000 | 32000 | 31900 | 2016 |
| 288 | 20231219 | 150900 | 18357795050 | 31950 | 32000 | 32000 | 31950 | 1151 |
| 289 | 20231219 | 150800 | 18321017150 | 32000 | 32000 | 32000 | 31950 | 1148 |
| 290 | 20231219 | 150700 | 18284288700 | 31950 | 32000 | 32000 | 31900 | 8482 |
| 291 | 20231219 | 150600 | 18013190300 | 32000 | 32050 | 32100 | 32000 | 625 |
| 292 | 20231219 | 150500 | 17993159750 | 32050 | 32100 | 32100 | 32000 | 2223 |
| 293 | 20231219 | 150400 | 17921928300 | 32100 | 32100 | 32100 | 32050 | 917 |
| 294 | 20231219 | 150300 | 17892494150 | 32050 | 32100 | 32150 | 32050 | 2825 |
| 295 | 20231219 | 150200 | 17801821100 | 32100 | 32150 | 32250 | 32100 | 1346 |
| 296 | 20231219 | 150100 | 17758523150 | 32100 | 32200 | 32250 | 32100 | 3316 |
| 297 | 20231219 | 150000 | 17651859250 | 32250 | 32300 | 32300 | 32200 | 1572 |
| 298 | 20231219 | 145900 | 17601155600 | 32300 | 32300 | 32300 | 32250 | 725 |
| 299 | 20231219 | 145800 | 17577740450 | 32300 | 32300 | 32300 | 32200 | 973 |
| 300 | 20231219 | 145700 | 17546343250 | 32200 | 32200 | 32300 | 32150 | 2007 |
| 301 | 20231219 | 145600 | 17481695350 | 32200 | 32350 | 32350 | 32200 | 1305 |
| 302 | 20231219 | 145500 | 17439533100 | 32350 | 32200 | 32350 | 32200 | 1074 |
| 303 | 20231219 | 145400 | 17404845600 | 32300 | 32250 | 32300 | 32200 | 1064 |
| 304 | 20231219 | 145300 | 17370520100 | 32200 | 32150 | 32250 | 32150 | 1338 |
| 305 | 20231219 | 145200 | 17327436850 | 32150 | 32250 | 32300 | 32150 | 1416 |
| 306 | 20231219 | 145100 | 17281828700 | 32250 | 32200 | 32300 | 32200 | 935 |
| 307 | 20231219 | 145000 | 17251657200 | 32150 | 32250 | 32300 | 32100 | 4464 |
| 308 | 20231219 | 144900 | 17107946600 | 32300 | 32250 | 32400 | 32200 | 3322 |
| 309 | 20231219 | 144800 | 17000777000 | 32300 | 32350 | 32400 | 32300 | 1874 |
| 310 | 20231219 | 144700 | 16940180050 | 32300 | 32400 | 32400 | 32300 | 2226 |
| 311 | 20231219 | 144600 | 16868133950 | 32350 | 32400 | 32400 | 32350 | 1032 |
| 312 | 20231219 | 144500 | 16834708600 | 32400 | 32350 | 32400 | 32300 | 1942 |
| 313 | 20231219 | 144400 | 16771871350 | 32350 | 32300 | 32350 | 32300 | 808 |
| 314 | 20231219 | 144300 | 16745741450 | 32300 | 32350 | 32350 | 32300 | 1093 |
| 315 | 20231219 | 144200 | 16710391200 | 32300 | 32350 | 32350 | 32300 | 1111 |
| 316 | 20231219 | 144100 | 16674456750 | 32350 | 32300 | 32350 | 32300 | 1006 |
| 317 | 20231219 | 144000 | 16641931400 | 32300 | 32350 | 32350 | 32300 | 1650 |
| 318 | 20231219 | 143900 | 16588576100 | 32300 | 32300 | 32300 | 32200 | 1212 |
| 319 | 20231219 | 143800 | 16549469450 | 32300 | 32250 | 32300 | 32250 | 1132 |
| 320 | 20231219 | 143700 | 16512927100 | 32200 | 32300 | 32300 | 32150 | 2198 |
| 321 | 20231219 | 143600 | 16442085700 | 32300 | 32300 | 32300 | 32250 | 1127 |
| 322 | 20231219 | 143500 | 16405711300 | 32300 | 32300 | 32300 | 32250 | 1554 |
| 323 | 20231219 | 143400 | 16355548700 | 32250 | 32350 | 32350 | 32250 | 1303 |
| 324 | 20231219 | 143300 | 16313458200 | 32300 | 32350 | 32350 | 32250 | 1008 |
| 325 | 20231219 | 143200 | 16280876400 | 32350 | 32300 | 32350 | 32250 | 1597 |
| 326 | 20231219 | 143100 | 16229284500 | 32300 | 32350 | 32350 | 32300 | 4260 |
| 327 | 20231219 | 143000 | 16091583400 | 32300 | 32300 | 32350 | 32300 | 1184 |
| 328 | 20231219 | 142900 | 16053290350 | 32300 | 32300 | 32350 | 32300 | 995 |
| 329 | 20231219 | 142800 | 16021121850 | 32300 | 32350 | 32350 | 32300 | 1745 |
| 330 | 20231219 | 142700 | 15964709250 | 32350 | 32350 | 32350 | 32300 | 2212 |
| 331 | 20231219 | 142600 | 15893190300 | 32300 | 32300 | 32350 | 32200 | 4136 |
| 332 | 20231219 | 142500 | 15759627900 | 32250 | 32250 | 32300 | 32250 | 2057 |
| 333 | 20231219 | 142400 | 15693257700 | 32300 | 32300 | 32300 | 32250 | 1274 |
| 334 | 20231219 | 142300 | 15652112850 | 32300 | 32300 | 32300 | 32250 | 1408 |
| 335 | 20231219 | 142200 | 15606644050 | 32250 | 32250 | 32300 | 32200 | 1447 |
| 336 | 20231219 | 142100 | 15559948350 | 32250 | 32250 | 32300 | 32200 | 1084 |
| 337 | 20231219 | 142000 | 15524946100 | 32250 | 32250 | 32300 | 32200 | 1286 |
| 338 | 20231219 | 141900 | 15483466800 | 32250 | 32250 | 32300 | 32150 | 1209 |
| 339 | 20231219 | 141800 | 15444529950 | 32300 | 32200 | 32300 | 32150 | 1755 |
| 340 | 20231219 | 141700 | 15387953500 | 32200 | 32200 | 32300 | 32150 | 1159 |
| 341 | 20231219 | 141600 | 15350620250 | 32200 | 32250 | 32300 | 32150 | 3044 |
| 342 | 20231219 | 141500 | 15252499350 | 32300 | 32300 | 32350 | 32250 | 1787 |
| 343 | 20231219 | 141400 | 15194750600 | 32300 | 32300 | 32350 | 32250 | 2660 |
| 344 | 20231219 | 141300 | 15108832100 | 32300 | 32300 | 32300 | 32200 | 1805 |
| 345 | 20231219 | 141200 | 15050600900 | 32300 | 32350 | 32350 | 32250 | 2949 |
| 346 | 20231219 | 141100 | 14955313550 | 32300 | 32350 | 32350 | 32300 | 1008 |
| 347 | 20231219 | 141000 | 14922715250 | 32350 | 32350 | 32350 | 32300 | 2493 |
| 348 | 20231219 | 140900 | 14842069650 | 32300 | 32350 | 32350 | 32300 | 788 |
| 349 | 20231219 | 140800 | 14816584850 | 32300 | 32300 | 32350 | 32250 | 6178 |
| 350 | 20231219 | 140700 | 14617028600 | 32300 | 32300 | 32300 | 32250 | 3876 |
| 351 | 20231219 | 140600 | 14491856250 | 32300 | 32200 | 32300 | 32200 | 18281 |
| 352 | 20231219 | 140500 | 13902811700 | 32150 | 32200 | 32200 | 32150 | 1161 |
| 353 | 20231219 | 140400 | 13865431950 | 32200 | 32200 | 32200 | 32150 | 1075 |
| 354 | 20231219 | 140300 | 13830830000 | 32150 | 32200 | 32200 | 32150 | 1484 |
| 355 | 20231219 | 140200 | 13783069550 | 32150 | 32150 | 32200 | 32100 | 1729 |
| 356 | 20231219 | 140100 | 13727469750 | 32100 | 32150 | 32150 | 32100 | 774 |
| 357 | 20231219 | 140000 | 13702598650 | 32150 | 32150 | 32150 | 32100 | 1391 |
| 358 | 20231219 | 135900 | 13657906300 | 32100 | 32150 | 32150 | 32100 | 1142 |
| 359 | 20231219 | 135800 | 13621226900 | 32100 | 32050 | 32150 | 32050 | 1122 |
| 360 | 20231219 | 135700 | 13585183200 | 32100 | 32150 | 32150 | 32100 | 1307 |
| 361 | 20231219 | 135600 | 13543197650 | 32150 | 32200 | 32200 | 32100 | 1593 |
| 362 | 20231219 | 135500 | 13491947550 | 32200 | 32200 | 32200 | 32150 | 1778 |
| 363 | 20231219 | 135400 | 13434744300 | 32150 | 32200 | 32200 | 32150 | 1344 |
| 364 | 20231219 | 135300 | 13391490450 | 32150 | 32100 | 32200 | 32100 | 11042 |
| 365 | 20231219 | 135200 | 13036671300 | 32100 | 32100 | 32100 | 32050 | 1565 |
| 366 | 20231219 | 135100 | 12986465900 | 32050 | 32050 | 32100 | 32050 | 851 |
| 367 | 20231219 | 135000 | 12959152600 | 32100 | 32050 | 32100 | 32050 | 5017 |
| 368 | 20231219 | 134900 | 12798332500 | 32000 | 32000 | 32050 | 32000 | 1615 |
| 369 | 20231219 | 134800 | 12746612450 | 32050 | 32050 | 32050 | 32000 | 871 |
| 370 | 20231219 | 134700 | 12718727400 | 32000 | 32050 | 32050 | 32000 | 1064 |
| 371 | 20231219 | 134600 | 12684670150 | 32050 | 32000 | 32050 | 31950 | 4039 |
| 372 | 20231219 | 134500 | 12555403350 | 32000 | 32000 | 32000 | 31950 | 1426 |
| 373 | 20231219 | 134400 | 12509824950 | 31950 | 32000 | 32000 | 31950 | 439 |
| 374 | 20231219 | 134300 | 12495787300 | 31950 | 32000 | 32000 | 31950 | 1497 |
| 375 | 20231219 | 134200 | 12447928600 | 32000 | 32000 | 32000 | 32000 | 380 |
| 376 | 20231219 | 134100 | 12435768600 | 31950 | 32000 | 32000 | 31950 | 418 |
| 377 | 20231219 | 134000 | 12422399300 | 32000 | 32000 | 32000 | 31950 | 463 |
| 378 | 20231219 | 133900 | 12407591050 | 32000 | 31950 | 32000 | 31950 | 1791 |
| 379 | 20231219 | 133800 | 12350297800 | 32000 | 32000 | 32000 | 31950 | 596 |
| 380 | 20231219 | 133700 | 12331239850 | 32000 | 31950 | 32000 | 31950 | 347 |
| 381 | 20231219 | 133600 | 12320144650 | 31900 | 31950 | 32000 | 31900 | 873 |
| 382 | 20231219 | 133500 | 12292246050 | 31900 | 31950 | 31950 | 31900 | 544 |
| 383 | 20231219 | 133400 | 12274873750 | 31950 | 31950 | 31950 | 31900 | 748 |
| 384 | 20231219 | 133300 | 12250975700 | 31900 | 31900 | 31950 | 31900 | 951 |
| 385 | 20231219 | 133200 | 12220595650 | 31900 | 31950 | 31950 | 31900 | 415 |
| 386 | 20231219 | 133100 | 12207344150 | 31950 | 31950 | 31950 | 31900 | 2126 |
| 387 | 20231219 | 133000 | 12139421850 | 32000 | 32000 | 32000 | 31950 | 378 |
| 388 | 20231219 | 132900 | 12127329250 | 32000 | 31950 | 32000 | 31950 | 726 |
| 389 | 20231219 | 132800 | 12104110400 | 31950 | 32000 | 32000 | 31950 | 918 |
| 390 | 20231219 | 132700 | 12074754650 | 32000 | 31950 | 32000 | 31950 | 377 |
| 391 | 20231219 | 132600 | 12062704050 | 31950 | 31900 | 31950 | 31900 | 594 |
| 392 | 20231219 | 132500 | 12043729150 | 31950 | 31950 | 31950 | 31900 | 323 |
| 393 | 20231219 | 132400 | 12033414250 | 31900 | 31950 | 31950 | 31900 | 292 |
| 394 | 20231219 | 132300 | 12024086950 | 31950 | 31950 | 31950 | 31900 | 255 |
| 395 | 20231219 | 132200 | 12015941250 | 31950 | 31950 | 31950 | 31900 | 458 |
| 396 | 20231219 | 132100 | 12001313700 | 31950 | 32000 | 32000 | 31900 | 1075 |
| 397 | 20231219 | 132000 | 11966956300 | 32000 | 32050 | 32050 | 31950 | 606 |
| 398 | 20231219 | 131900 | 11947558400 | 32100 | 32000 | 32100 | 31950 | 4969 |
| 399 | 20231219 | 131800 | 11788535150 | 32000 | 32000 | 32000 | 32000 | 288 |
| 400 | 20231219 | 131700 | 11779319150 | 32000 | 32000 | 32000 | 31900 | 417 |
| 401 | 20231219 | 131600 | 11765982750 | 32000 | 31950 | 32000 | 31900 | 903 |
| 402 | 20231219 | 131500 | 11737117850 | 31950 | 31850 | 31950 | 31850 | 424 |
| 403 | 20231219 | 131400 | 11723599450 | 31850 | 31850 | 31900 | 31850 | 196 |
| 404 | 20231219 | 131300 | 11717353250 | 31850 | 31900 | 31950 | 31850 | 1033 |
| 405 | 20231219 | 131200 | 11684417750 | 31950 | 31950 | 31950 | 31900 | 940 |
| 406 | 20231219 | 131100 | 11654409900 | 31950 | 32000 | 32000 | 31950 | 477 |
| 407 | 20231219 | 131000 | 11639161150 | 31950 | 32100 | 32100 | 31950 | 5148 |
| 408 | 20231219 | 130900 | 11474361850 | 32050 | 32100 | 32100 | 32050 | 692 |
| 409 | 20231219 | 130800 | 11452170150 | 32100 | 32100 | 32100 | 32100 | 351 |
| 410 | 20231219 | 130700 | 11440903050 | 32100 | 32100 | 32100 | 32050 | 614 |
| 411 | 20231219 | 130600 | 11421194850 | 32100 | 32150 | 32150 | 32100 | 749 |
| 412 | 20231219 | 130500 | 11397120450 | 32150 | 32100 | 32150 | 32100 | 1196 |
| 413 | 20231219 | 130400 | 11358717600 | 32100 | 32100 | 32100 | 32050 | 1421 |
| 414 | 20231219 | 130300 | 11313125400 | 32050 | 32100 | 32100 | 32050 | 837 |
| 415 | 20231219 | 130200 | 11286291700 | 32100 | 32050 | 32100 | 32050 | 589 |
| 416 | 20231219 | 130100 | 11267410700 | 32100 | 32100 | 32100 | 32100 | 381 |
| 417 | 20231219 | 130000 | 11255180600 | 32100 | 32050 | 32100 | 32000 | 1617 |
| 418 | 20231219 | 125900 | 11203314750 | 32050 | 32150 | 32200 | 32050 | 5820 |
| 419 | 20231219 | 125800 | 11016128000 | 32100 | 32000 | 32200 | 32000 | 23304 |
| 420 | 20231219 | 125700 | 10269636850 | 32000 | 32000 | 32000 | 31950 | 5512 |
| 421 | 20231219 | 125600 | 10093276850 | 31950 | 31900 | 32000 | 31900 | 6080 |
| 422 | 20231219 | 125500 | 9899033800 | 31900 | 31950 | 31950 | 31900 | 546 |
| 423 | 20231219 | 125400 | 9881614950 | 31950 | 31850 | 31950 | 31850 | 1379 |
| 424 | 20231219 | 125300 | 9837629050 | 31850 | 31850 | 31900 | 31850 | 1047 |
| 425 | 20231219 | 125200 | 9804263700 | 31900 | 31850 | 31900 | 31850 | 1932 |
| 426 | 20231219 | 125100 | 9742656500 | 31850 | 31850 | 31850 | 31850 | 408 |
| 427 | 20231219 | 125000 | 9729661700 | 31900 | 31850 | 31900 | 31850 | 996 |
| 428 | 20231219 | 124900 | 9697938950 | 31900 | 31900 | 31900 | 31850 | 2531 |
| 429 | 20231219 | 124800 | 9617214150 | 31900 | 31750 | 31900 | 31750 | 4600 |
| 430 | 20231219 | 124700 | 9470863400 | 31750 | 31750 | 31800 | 31700 | 689 |
| 431 | 20231219 | 124600 | 9448992600 | 31750 | 31750 | 31750 | 31700 | 747 |
| 432 | 20231219 | 124500 | 9425277100 | 31700 | 31750 | 31800 | 31700 | 1618 |
| 433 | 20231219 | 124400 | 9373907950 | 31750 | 31800 | 31800 | 31750 | 1381 |
| 434 | 20231219 | 124300 | 9330018600 | 31800 | 31750 | 31800 | 31750 | 754 |
| 435 | 20231219 | 124200 | 9306074300 | 31800 | 31600 | 31800 | 31600 | 22795 |
| 436 | 20231219 | 124100 | 8583723800 | 31600 | 31500 | 31600 | 31500 | 826 |
| 437 | 20231219 | 124000 | 8557663200 | 31500 | 31550 | 31550 | 31500 | 1746 |
| 438 | 20231219 | 123900 | 8502580650 | 31550 | 31500 | 31550 | 31500 | 433 |
| 439 | 20231219 | 123800 | 8488939100 | 31500 | 31450 | 31500 | 31450 | 2644 |
| 440 | 20231219 | 123700 | 8405659400 | 31450 | 31350 | 31450 | 31350 | 185 |
| 441 | 20231219 | 123600 | 8399853000 | 31300 | 31350 | 31500 | 31250 | 1394 |
| 442 | 20231219 | 123500 | 8356120950 | 31350 | 31400 | 31400 | 31350 | 125 |
| 443 | 20231219 | 123400 | 8352200950 | 31400 | 31400 | 31400 | 31400 | 486 |
| 444 | 20231219 | 123300 | 8336940550 | 31400 | 31300 | 31400 | 31300 | 545 |
| 445 | 20231219 | 123200 | 8319853950 | 31300 | 31300 | 31350 | 31300 | 903 |
| 446 | 20231219 | 123100 | 8291588850 | 31300 | 31250 | 31300 | 31250 | 817 |
| 447 | 20231219 | 123000 | 8266056400 | 31200 | 31200 | 31200 | 31200 | 902 |
| 448 | 20231219 | 122900 | 8237914000 | 31200 | 31250 | 31250 | 31200 | 128 |
| 449 | 20231219 | 122800 | 8233914050 | 31300 | 31300 | 31300 | 31300 | 16 |
| 450 | 20231219 | 122700 | 8233413250 | 31250 | 31200 | 31250 | 31200 | 798 |
| 451 | 20231219 | 122600 | 8208511700 | 31200 | 31250 | 31250 | 31200 | 499 |
| 452 | 20231219 | 122500 | 8192935300 | 31250 | 31300 | 31300 | 31200 | 379 |
| 453 | 20231219 | 122400 | 8181093800 | 31300 | 31200 | 31300 | 31200 | 642 |
| 454 | 20231219 | 122300 | 8161043650 | 31200 | 31250 | 31250 | 31200 | 124 |
| 455 | 20231219 | 122200 | 8157172050 | 31250 | 31250 | 31250 | 31250 | 144 |
| 456 | 20231219 | 122100 | 8152672050 | 31200 | 31300 | 31300 | 31200 | 1726 |
| 457 | 20231219 | 122000 | 8098749150 | 31300 | 31300 | 31350 | 31250 | 365 |
| 458 | 20231219 | 121900 | 8087331300 | 31300 | 31250 | 31300 | 31250 | 284 |
| 459 | 20231219 | 121800 | 8078447400 | 31250 | 31350 | 31350 | 31250 | 632 |
| 460 | 20231219 | 121700 | 8058672300 | 31350 | 31350 | 31400 | 31300 | 2338 |
| 461 | 20231219 | 121600 | 7985446000 | 31400 | 31400 | 31450 | 31350 | 484 |
| 462 | 20231219 | 121500 | 7970246650 | 31450 | 31450 | 31450 | 31400 | 272 |
| 463 | 20231219 | 121400 | 7961702850 | 31450 | 31450 | 31450 | 31400 | 789 |
| 464 | 20231219 | 121300 | 7936911400 | 31450 | 31500 | 31500 | 31400 | 325 |
| 465 | 20231219 | 121200 | 7926680850 | 31500 | 31600 | 31600 | 31500 | 466 |
| 466 | 20231219 | 121100 | 7911977600 | 31550 | 31600 | 31600 | 31550 | 638 |
| 467 | 20231219 | 121000 | 7891848350 | 31600 | 31550 | 31600 | 31550 | 475 |
| 468 | 20231219 | 120900 | 7876855800 | 31600 | 31650 | 31650 | 31600 | 1128 |
| 469 | 20231219 | 120800 | 7841168850 | 31650 | 31600 | 31650 | 31600 | 772 |
| 470 | 20231219 | 120700 | 7816757600 | 31600 | 31600 | 31600 | 31550 | 1846 |
| 471 | 20231219 | 120600 | 7758429250 | 31550 | 31450 | 31550 | 31400 | 7609 |
| 472 | 20231219 | 120500 | 7518726600 | 31450 | 31450 | 31500 | 31450 | 404 |
| 473 | 20231219 | 120400 | 7506015700 | 31450 | 31500 | 31500 | 31450 | 139 |
| 474 | 20231219 | 120300 | 7501641400 | 31500 | 31500 | 31500 | 31450 | 125 |
| 475 | 20231219 | 120200 | 7497704500 | 31500 | 31500 | 31500 | 31400 | 1093 |
| 476 | 20231219 | 120100 | 7463339550 | 31450 | 31450 | 31500 | 31450 | 1212 |
| 477 | 20231219 | 120000 | 7425214900 | 31500 | 31450 | 31500 | 31450 | 221 |
| 478 | 20231219 | 115900 | 7418255900 | 31500 | 31450 | 31500 | 31400 | 815 |
| 479 | 20231219 | 115800 | 7392637250 | 31450 | 31450 | 31500 | 31450 | 819 |
| 480 | 20231219 | 115700 | 7366878900 | 31500 | 31550 | 31550 | 31450 | 288 |
| 481 | 20231219 | 115600 | 7357809300 | 31550 | 31550 | 31550 | 31500 | 1468 |
| 482 | 20231219 | 115500 | 7311553500 | 31550 | 31550 | 31550 | 31500 | 440 |
| 483 | 20231219 | 115400 | 7297687550 | 31550 | 31550 | 31550 | 31550 | 176 |
| 484 | 20231219 | 115300 | 7292134750 | 31500 | 31550 | 31550 | 31500 | 702 |
| 485 | 20231219 | 115200 | 7270013100 | 31550 | 31550 | 31550 | 31500 | 296 |
| 486 | 20231219 | 115100 | 7260683650 | 31550 | 31550 | 31550 | 31550 | 475 |
| 487 | 20231219 | 115000 | 7245697400 | 31550 | 31600 | 31600 | 31500 | 1063 |
| 488 | 20231219 | 114900 | 7212146850 | 31600 | 31600 | 31600 | 31550 | 477 |
| 489 | 20231219 | 114800 | 7197089150 | 31600 | 31600 | 31600 | 31600 | 104 |
| 490 | 20231219 | 114700 | 7193802750 | 31600 | 31600 | 31600 | 31550 | 922 |
| 491 | 20231219 | 114600 | 7164687900 | 31550 | 31600 | 31600 | 31550 | 1254 |
| 492 | 20231219 | 114500 | 7125086350 | 31600 | 31600 | 31600 | 31600 | 436 |
| 493 | 20231219 | 114400 | 7111308750 | 31600 | 31650 | 31650 | 31550 | 2951 |
| 494 | 20231219 | 114300 | 7018023650 | 31650 | 31600 | 31650 | 31500 | 907 |
| 495 | 20231219 | 114200 | 6989411050 | 31500 | 31650 | 31700 | 31500 | 9275 |
| 496 | 20231219 | 114100 | 6696423750 | 31650 | 31550 | 31650 | 31550 | 1386 |
| 497 | 20231219 | 114000 | 6652638800 | 31550 | 31500 | 31600 | 31500 | 3707 |
| 498 | 20231219 | 113900 | 6535685000 | 31500 | 31550 | 31550 | 31500 | 501 |
| 499 | 20231219 | 113800 | 6519879650 | 31550 | 31500 | 31550 | 31500 | 1004 |
| 500 | 20231219 | 113700 | 6488203950 | 31500 | 31500 | 31550 | 31500 | 1601 |
| 501 | 20231219 | 113600 | 6437760700 | 31500 | 31500 | 31500 | 31450 | 1487 |
| 502 | 20231219 | 113500 | 6390944800 | 31500 | 31500 | 31500 | 31450 | 589 |
| 503 | 20231219 | 113400 | 6372392200 | 31500 | 31450 | 31500 | 31450 | 368 |
| 504 | 20231219 | 113300 | 6360803550 | 31500 | 31450 | 31500 | 31450 | 1578 |
| 505 | 20231219 | 113200 | 6311173700 | 31450 | 31450 | 31500 | 31400 | 1397 |
| 506 | 20231219 | 113100 | 6267228150 | 31500 | 31500 | 31500 | 31450 | 630 |
| 507 | 20231219 | 113000 | 6247383800 | 31500 | 31500 | 31500 | 31450 | 867 |
| 508 | 20231219 | 112900 | 6220082450 | 31450 | 31350 | 31500 | 31350 | 5550 |
| 509 | 20231219 | 112800 | 6045660200 | 31350 | 31350 | 31350 | 31350 | 120 |
| 510 | 20231219 | 112700 | 6041898200 | 31350 | 31300 | 31350 | 31300 | 488 |
| 511 | 20231219 | 112600 | 6026611600 | 31300 | 31350 | 31350 | 31300 | 516 |
| 512 | 20231219 | 112500 | 6010447250 | 31350 | 31350 | 31350 | 31300 | 639 |
| 513 | 20231219 | 112400 | 5990414650 | 31400 | 31350 | 31400 | 31350 | 736 |
| 514 | 20231219 | 112300 | 5967318550 | 31350 | 31200 | 31350 | 31200 | 3520 |
| 515 | 20231219 | 112200 | 5857105200 | 31250 | 31250 | 31250 | 31250 | 119 |
| 516 | 20231219 | 112100 | 5853386450 | 31250 | 31250 | 31250 | 31200 | 87 |
| 517 | 20231219 | 112000 | 5850667750 | 31250 | 31250 | 31250 | 31200 | 86 |
| 518 | 20231219 | 111900 | 5847980350 | 31250 | 31250 | 31250 | 31250 | 175 |
| 519 | 20231219 | 111800 | 5842511600 | 31250 | 31250 | 31250 | 31250 | 152 |
| 520 | 20231219 | 111700 | 5837761600 | 31250 | 31250 | 31250 | 31250 | 219 |
| 521 | 20231219 | 111600 | 5830917850 | 31250 | 31200 | 31250 | 31200 | 92 |
| 522 | 20231219 | 111500 | 5828043700 | 31200 | 31250 | 31250 | 31200 | 700 |
| 523 | 20231219 | 111400 | 5806168750 | 31250 | 31250 | 31250 | 31250 | 143 |
| 524 | 20231219 | 111300 | 5801700000 | 31250 | 31250 | 31300 | 31250 | 595 |
| 525 | 20231219 | 111200 | 5783084200 | 31250 | 31300 | 31300 | 31250 | 499 |
| 526 | 20231219 | 111100 | 5767473950 | 31250 | 31300 | 31300 | 31250 | 61 |
| 527 | 20231219 | 111000 | 5765567250 | 31300 | 31300 | 31300 | 31250 | 158 |
| 528 | 20231219 | 110900 | 5760625750 | 31300 | 31300 | 31300 | 31250 | 1180 |
| 529 | 20231219 | 110800 | 5723692000 | 31300 | 31300 | 31300 | 31250 | 87 |
| 530 | 20231219 | 110700 | 5720970900 | 31300 | 31250 | 31300 | 31250 | 69 |
| 531 | 20231219 | 110600 | 5718814350 | 31250 | 31250 | 31250 | 31250 | 155 |
| 532 | 20231219 | 110500 | 5713970600 | 31250 | 31250 | 31250 | 31250 | 355 |
| 533 | 20231219 | 110400 | 5702876850 | 31250 | 31300 | 31300 | 31250 | 68 |
| 534 | 20231219 | 110300 | 5700751000 | 31300 | 31250 | 31300 | 31200 | 3054 |
| 535 | 20231219 | 110200 | 5605314950 | 31250 | 31200 | 31250 | 31200 | 173 |
| 536 | 20231219 | 110100 | 5599912350 | 31200 | 31200 | 31250 | 31200 | 561 |
| 537 | 20231219 | 110000 | 5582409100 | 31150 | 31150 | 31200 | 31150 | 79 |
| 538 | 20231219 | 105900 | 5579947350 | 31150 | 31150 | 31200 | 31150 | 125 |
| 539 | 20231219 | 105800 | 5576053350 | 31200 | 31150 | 31200 | 31150 | 128 |
| 540 | 20231219 | 105700 | 5572061600 | 31200 | 31200 | 31200 | 31150 | 98 |
| 541 | 20231219 | 105600 | 5569005450 | 31200 | 31150 | 31200 | 31150 | 174 |
| 542 | 20231219 | 105500 | 5563585100 | 31150 | 31150 | 31150 | 31100 | 1070 |
| 543 | 20231219 | 105400 | 5530271100 | 31200 | 31200 | 31200 | 31150 | 589 |
| 544 | 20231219 | 105300 | 5511896800 | 31200 | 31150 | 31200 | 31150 | 115 |
| 545 | 20231219 | 105200 | 5508308850 | 31200 | 31250 | 31250 | 31200 | 182 |
| 546 | 20231219 | 105100 | 5502630200 | 31200 | 31150 | 31200 | 31150 | 680 |
| 547 | 20231219 | 105000 | 5481428300 | 31200 | 31150 | 31200 | 31150 | 504 |
| 548 | 20231219 | 104900 | 5465723500 | 31150 | 31150 | 31150 | 31150 | 37 |
| 549 | 20231219 | 104800 | 5464570950 | 31150 | 31200 | 31200 | 31150 | 63 |
| 550 | 20231219 | 104700 | 5462608350 | 31200 | 31100 | 31200 | 31100 | 278 |
| 551 | 20231219 | 104600 | 5453960450 | 31100 | 31150 | 31150 | 31100 | 1560 |
| 552 | 20231219 | 104500 | 5405368650 | 31150 | 31200 | 31200 | 31150 | 366 |
| 553 | 20231219 | 104400 | 5393959500 | 31200 | 31200 | 31200 | 31200 | 571 |
| 554 | 20231219 | 104300 | 5376144300 | 31200 | 31200 | 31200 | 31200 | 133 |
| 555 | 20231219 | 104200 | 5371994700 | 31200 | 31200 | 31200 | 31150 | 849 |
| 556 | 20231219 | 104100 | 5345537050 | 31200 | 31200 | 31250 | 31200 | 1001 |
| 557 | 20231219 | 104000 | 5314305650 | 31200 | 31200 | 31250 | 31200 | 88 |
| 558 | 20231219 | 103900 | 5311559850 | 31200 | 31300 | 31300 | 31200 | 2382 |
| 559 | 20231219 | 103800 | 5237131750 | 31300 | 31300 | 31350 | 31300 | 1428 |
| 560 | 20231219 | 103700 | 5192432650 | 31350 | 31350 | 31350 | 31300 | 722 |
| 561 | 20231219 | 103600 | 5169808350 | 31350 | 31350 | 31400 | 31300 | 2577 |
| 562 | 20231219 | 103500 | 5089061950 | 31300 | 31250 | 31350 | 31250 | 2911 |
| 563 | 20231219 | 103400 | 4997975450 | 31200 | 31150 | 31200 | 31150 | 2901 |
| 564 | 20231219 | 103300 | 4907488150 | 31150 | 31250 | 31250 | 31150 | 979 |
| 565 | 20231219 | 103200 | 4876968900 | 31250 | 31200 | 31250 | 31200 | 915 |
| 566 | 20231219 | 103100 | 4848413600 | 31200 | 31250 | 31250 | 31200 | 113 |
| 567 | 20231219 | 103000 | 4844887300 | 31250 | 31150 | 31250 | 31150 | 1360 |
| 568 | 20231219 | 102900 | 4802471150 | 31150 | 31150 | 31200 | 31150 | 159 |
| 569 | 20231219 | 102800 | 4797518200 | 31150 | 31200 | 31200 | 31100 | 975 |
| 570 | 20231219 | 102700 | 4767173750 | 31150 | 31100 | 31150 | 31050 | 797 |
| 571 | 20231219 | 102600 | 4742385650 | 31100 | 31100 | 31100 | 31050 | 143 |
| 572 | 20231219 | 102500 | 4737942600 | 31100 | 31050 | 31100 | 31050 | 848 |
| 573 | 20231219 | 102400 | 4711594400 | 31100 | 31150 | 31150 | 31100 | 2269 |
| 574 | 20231219 | 102300 | 4641023500 | 31150 | 31150 | 31200 | 31150 | 354 |
| 575 | 20231219 | 102200 | 4629996350 | 31150 | 31100 | 31200 | 31100 | 891 |
| 576 | 20231219 | 102100 | 4602238900 | 31150 | 31200 | 31200 | 31100 | 542 |
| 577 | 20231219 | 102000 | 4585354450 | 31200 | 31150 | 31200 | 31150 | 174 |
| 578 | 20231219 | 101900 | 4579929250 | 31200 | 31150 | 31200 | 31150 | 107 |
| 579 | 20231219 | 101800 | 4576590900 | 31200 | 31100 | 31200 | 31100 | 331 |
| 580 | 20231219 | 101700 | 4566292700 | 31200 | 31200 | 31200 | 31150 | 258 |
| 581 | 20231219 | 101600 | 4558244850 | 31200 | 31200 | 31200 | 31100 | 854 |
| 582 | 20231219 | 101500 | 4531668250 | 31200 | 31200 | 31200 | 31100 | 742 |
| 583 | 20231219 | 101400 | 4508554700 | 31250 | 31150 | 31250 | 31150 | 3212 |
| 584 | 20231219 | 101300 | 4408314050 | 31150 | 31150 | 31150 | 31100 | 6 |
| 585 | 20231219 | 101200 | 4408127200 | 31050 | 31150 | 31200 | 31050 | 245 |
| 586 | 20231219 | 101100 | 4400506500 | 31150 | 31150 | 31200 | 31150 | 297 |
| 587 | 20231219 | 101000 | 4391252400 | 31150 | 31200 | 31200 | 31150 | 162 |
| 588 | 20231219 | 100900 | 4386206000 | 31150 | 31200 | 31200 | 31150 | 806 |
| 589 | 20231219 | 100800 | 4361098350 | 31150 | 31000 | 31200 | 31000 | 4742 |
| 590 | 20231219 | 100700 | 4213660000 | 31000 | 31050 | 31050 | 31000 | 176 |
| 591 | 20231219 | 100600 | 4208203000 | 31050 | 31000 | 31050 | 31000 | 464 |
| 592 | 20231219 | 100500 | 4193796350 | 31000 | 31000 | 31000 | 30950 | 797 |
| 593 | 20231219 | 100400 | 4169090150 | 31000 | 31000 | 31000 | 31000 | 244 |
| 594 | 20231219 | 100300 | 4161526150 | 31000 | 31050 | 31050 | 30950 | 2668 |
| 595 | 20231219 | 100200 | 4078828000 | 31050 | 31100 | 31100 | 31050 | 908 |
| 596 | 20231219 | 100100 | 4050606850 | 31100 | 30950 | 31100 | 30950 | 3498 |
| 597 | 20231219 | 100000 | 3942107900 | 31000 | 31000 | 31000 | 30950 | 149 |
| 598 | 20231219 | 095900 | 3937490550 | 31000 | 30950 | 31000 | 30950 | 362 |
| 599 | 20231219 | 095800 | 3926276550 | 31000 | 30950 | 31000 | 30900 | 527 |
| 600 | 20231219 | 095700 | 3909951550 | 30950 | 30950 | 30950 | 30900 | 825 |
| 601 | 20231219 | 095600 | 3884452350 | 30950 | 31000 | 31000 | 30900 | 819 |
| 602 | 20231219 | 095500 | 3859138800 | 30950 | 30850 | 30950 | 30850 | 340 |
| 603 | 20231219 | 095400 | 3848617400 | 30850 | 30900 | 30900 | 30850 | 796 |
| 604 | 20231219 | 095300 | 3824040000 | 30950 | 30900 | 31000 | 30900 | 286 |
| 605 | 20231219 | 095200 | 3815186700 | 30900 | 31050 | 31050 | 30900 | 3785 |
| 606 | 20231219 | 095100 | 3697935350 | 31050 | 31050 | 31050 | 31000 | 440 |
| 607 | 20231219 | 095000 | 3684274350 | 31050 | 31050 | 31100 | 31050 | 1605 |
| 608 | 20231219 | 094900 | 3634429100 | 31050 | 31100 | 31100 | 31050 | 778 |
| 609 | 20231219 | 094800 | 3610267600 | 31100 | 31050 | 31100 | 31050 | 296 |
| 610 | 20231219 | 094700 | 3601066600 | 31050 | 31200 | 31200 | 31050 | 1859 |
| 611 | 20231219 | 094600 | 3543159550 | 31200 | 31250 | 31250 | 31200 | 817 |
| 612 | 20231219 | 094500 | 3517637100 | 31200 | 31250 | 31250 | 31200 | 699 |
| 613 | 20231219 | 094400 | 3495826900 | 31200 | 31250 | 31250 | 31200 | 709 |
| 614 | 20231219 | 094300 | 3473685000 | 31250 | 31250 | 31300 | 31250 | 1111 |
| 615 | 20231219 | 094200 | 3438952000 | 31350 | 31350 | 31350 | 31250 | 3440 |
| 616 | 20231219 | 094100 | 3331245850 | 31300 | 31250 | 31350 | 31250 | 944 |
| 617 | 20231219 | 094000 | 3301707550 | 31250 | 31150 | 31300 | 31100 | 5587 |
| 618 | 20231219 | 093900 | 3127296400 | 31150 | 31100 | 31150 | 31100 | 1483 |
| 619 | 20231219 | 093800 | 3081137500 | 31100 | 31150 | 31150 | 31100 | 882 |
| 620 | 20231219 | 093700 | 3053681100 | 31150 | 31200 | 31200 | 31050 | 2054 |
| 621 | 20231219 | 093600 | 2989659800 | 31200 | 30950 | 31200 | 30950 | 2300 |
| 622 | 20231219 | 093500 | 2918085000 | 30950 | 31000 | 31000 | 30950 | 868 |
| 623 | 20231219 | 093400 | 2891182550 | 31000 | 31000 | 31050 | 31000 | 1317 |
| 624 | 20231219 | 093300 | 2850355400 | 31000 | 31050 | 31100 | 31000 | 904 |
| 625 | 20231219 | 093200 | 2822284250 | 31050 | 31100 | 31100 | 31050 | 495 |
| 626 | 20231219 | 093100 | 2806902050 | 31000 | 31050 | 31100 | 31000 | 940 |
| 627 | 20231219 | 093000 | 2777690400 | 31050 | 31050 | 31050 | 31050 | 770 |
| 628 | 20231219 | 092900 | 2753781900 | 31050 | 31050 | 31100 | 31000 | 1219 |
| 629 | 20231219 | 092800 | 2715941350 | 31050 | 31000 | 31050 | 31000 | 1202 |
| 630 | 20231219 | 092700 | 2678670500 | 31000 | 30900 | 31000 | 30800 | 2547 |
| 631 | 20231219 | 092600 | 2599889650 | 30900 | 30700 | 30900 | 30700 | 521 |
| 632 | 20231219 | 092500 | 2583813750 | 30700 | 30600 | 30750 | 30600 | 256 |
| 633 | 20231219 | 092400 | 2575967300 | 30600 | 30600 | 30650 | 30500 | 2272 |
| 634 | 20231219 | 092300 | 2506484950 | 30500 | 30500 | 30600 | 30450 | 2573 |
| 635 | 20231219 | 092200 | 2428002350 | 30450 | 30550 | 30600 | 30450 | 5004 |
| 636 | 20231219 | 092100 | 2275316650 | 30500 | 30650 | 30650 | 30500 | 2398 |
| 637 | 20231219 | 092000 | 2202008800 | 30650 | 30650 | 30700 | 30600 | 1389 |
| 638 | 20231219 | 091900 | 2159438550 | 30650 | 30750 | 30750 | 30650 | 997 |
| 639 | 20231219 | 091800 | 2128864050 | 30700 | 30800 | 30900 | 30700 | 1316 |
| 640 | 20231219 | 091700 | 2088392550 | 30650 | 30550 | 30750 | 30550 | 2479 |
| 641 | 20231219 | 091600 | 2012462250 | 30550 | 30550 | 30600 | 30500 | 876 |
| 642 | 20231219 | 091500 | 1985701300 | 30550 | 30550 | 30600 | 30550 | 530 |
| 643 | 20231219 | 091400 | 1969507950 | 30600 | 30600 | 30600 | 30550 | 335 |
| 644 | 20231219 | 091300 | 1959271950 | 30550 | 30500 | 30650 | 30500 | 1465 |
| 645 | 20231219 | 091200 | 1914501550 | 30600 | 30600 | 30600 | 30500 | 1634 |
| 646 | 20231219 | 091100 | 1864576450 | 30600 | 30600 | 30650 | 30450 | 1570 |
| 647 | 20231219 | 091000 | 1816540750 | 30550 | 30600 | 30600 | 30400 | 3003 |
| 648 | 20231219 | 090900 | 1724953550 | 30650 | 30650 | 30800 | 30600 | 2833 |
| 649 | 20231219 | 090800 | 1638156900 | 30650 | 30950 | 31000 | 30650 | 2842 |
| 650 | 20231219 | 090700 | 1550788350 | 31000 | 30650 | 31000 | 30600 | 2925 |
| 651 | 20231219 | 090600 | 1460962100 | 30800 | 30500 | 30800 | 30500 | 4795 |
| 652 | 20231219 | 090500 | 1314564500 | 30500 | 31200 | 31200 | 30500 | 11389 |
| 653 | 20231219 | 090400 | 962455700 | 31100 | 31300 | 31350 | 31100 | 4041 |
| 654 | 20231219 | 090300 | 836181450 | 31300 | 31250 | 31350 | 31150 | 1866 |
| 655 | 20231219 | 090200 | 777774250 | 31300 | 31050 | 31400 | 31050 | 1945 |
| 656 | 20231219 | 090100 | 717022000 | 31050 | 31150 | 31150 | 31000 | 10545 |
| 657 | 20231219 | 090000 | 389590450 | 31150 | 31450 | 31450 | 31050 | 12436 |