37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 3 | 20231219 | 204200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231219 | 204100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231219 | 204000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231219 | 203900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231219 | 203800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231219 | 203700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231219 | 203600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231219 | 203500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231219 | 203400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231219 | 203300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231219 | 203200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231219 | 203100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231219 | 203000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231219 | 202900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231219 | 202800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231219 | 202700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231219 | 202600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231219 | 202500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231219 | 202400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231219 | 202300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231219 | 202200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231219 | 202100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231219 | 202000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231219 | 201900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231219 | 201800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231219 | 201700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231219 | 201600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231219 | 201500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231219 | 201400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231219 | 201300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 33 | 20231219 | 201200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231219 | 201100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231219 | 201000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231219 | 200900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231219 | 200800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231219 | 200700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231219 | 200600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231219 | 200500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231219 | 200400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231219 | 200300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231219 | 200200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231219 | 200100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231219 | 200000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231219 | 195900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231219 | 195800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231219 | 195700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231219 | 195600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231219 | 195500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231219 | 195400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231219 | 195300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231219 | 195200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231219 | 195100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231219 | 195000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231219 | 194900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231219 | 194800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231219 | 194700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231219 | 194600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231219 | 194500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231219 | 194400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231219 | 194300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 63 | 20231219 | 194200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231219 | 194100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231219 | 194000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231219 | 193900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231219 | 193800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231219 | 193700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231219 | 193600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231219 | 193500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231219 | 193400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231219 | 193300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231219 | 193200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231219 | 193100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231219 | 193000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231219 | 192900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231219 | 192800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231219 | 192700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231219 | 192600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231219 | 192500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231219 | 192400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231219 | 192300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231219 | 192200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231219 | 192100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231219 | 192000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231219 | 191900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231219 | 191800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231219 | 191700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231219 | 191600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231219 | 191500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231219 | 191400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231219 | 191300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 93 | 20231219 | 191200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231219 | 191100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231219 | 191000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231219 | 190900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231219 | 190800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231219 | 190700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231219 | 190600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231219 | 190500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231219 | 190400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231219 | 190300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231219 | 190200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231219 | 190100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231219 | 190000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231219 | 185900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231219 | 185800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231219 | 185700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231219 | 185600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231219 | 185500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231219 | 185400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231219 | 185300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231219 | 185200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231219 | 185100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231219 | 185000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231219 | 184900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231219 | 184800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231219 | 184700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231219 | 184600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231219 | 184500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231219 | 184400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231219 | 184300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 123 | 20231219 | 184200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231219 | 184100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231219 | 184000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231219 | 183900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231219 | 183800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231219 | 183700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231219 | 183600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231219 | 183500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231219 | 183400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231219 | 183300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231219 | 183200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231219 | 183100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231219 | 183000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231219 | 182900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231219 | 182800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231219 | 182700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231219 | 182600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231219 | 182500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231219 | 182400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231219 | 182300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231219 | 182200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231219 | 182100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231219 | 182000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231219 | 181900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231219 | 181800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231219 | 181700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231219 | 181600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231219 | 181500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231219 | 181400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231219 | 181300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 153 | 20231219 | 181200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231219 | 181100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231219 | 181000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231219 | 180900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231219 | 180800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231219 | 180700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231219 | 180600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231219 | 180500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231219 | 180400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231219 | 180300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231219 | 180200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231219 | 180100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231219 | 180000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231219 | 175900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231219 | 175800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231219 | 175700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231219 | 175600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231219 | 175500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231219 | 175400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231219 | 175300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231219 | 175200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231219 | 175100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231219 | 175000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231219 | 174900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231219 | 174800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231219 | 174700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231219 | 174600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231219 | 174500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231219 | 174400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231219 | 174300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 183 | 20231219 | 174200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231219 | 174100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231219 | 174000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231219 | 173900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231219 | 173800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231219 | 173700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231219 | 173600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231219 | 173500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231219 | 173400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231219 | 173300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231219 | 173200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231219 | 173100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231219 | 173000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231219 | 172900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231219 | 172800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231219 | 172700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20231219 | 172600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20231219 | 172500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20231219 | 172400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20231219 | 172300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20231219 | 172200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20231219 | 172100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20231219 | 172000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20231219 | 171900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20231219 | 171800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20231219 | 171700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20231219 | 171600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20231219 | 171500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20231219 | 171400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20231219 | 171300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 213 | 20231219 | 171200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20231219 | 171100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20231219 | 171000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20231219 | 170900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20231219 | 170800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20231219 | 170700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20231219 | 170600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20231219 | 170500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20231219 | 170400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20231219 | 170300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20231219 | 170200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20231219 | 170100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20231219 | 170000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20231219 | 165900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20231219 | 165800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20231219 | 165700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20231219 | 165600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20231219 | 165500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20231219 | 165400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20231219 | 165300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20231219 | 165200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20231219 | 165100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20231219 | 165000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20231219 | 164900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20231219 | 164800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20231219 | 164700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20231219 | 164600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20231219 | 164500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20231219 | 164400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20231219 | 164300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 243 | 20231219 | 164200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20231219 | 164100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20231219 | 164000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20231219 | 163900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20231219 | 163800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20231219 | 163700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20231219 | 163600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20231219 | 163500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20231219 | 163400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20231219 | 163300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20231219 | 163200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20231219 | 163100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20231219 | 163000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20231219 | 162900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20231219 | 162800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20231219 | 162700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20231219 | 162600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20231219 | 162500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20231219 | 162400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20231219 | 162300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20231219 | 162200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20231219 | 162100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20231219 | 162000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20231219 | 161900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20231219 | 161800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20231219 | 161700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20231219 | 161600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20231219 | 161500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20231219 | 161400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20231219 | 161300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 273 | 20231219 | 161200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20231219 | 161100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20231219 | 161000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20231219 | 160900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20231219 | 160800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20231219 | 160700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20231219 | 160600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20231219 | 160500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20231219 | 160400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20231219 | 160300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20231219 | 160200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20231219 | 160100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20231219 | 160000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20231219 | 155900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20231219 | 155800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20231219 | 155700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20231219 | 155600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20231219 | 155500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20231219 | 155400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20231219 | 155300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20231219 | 155200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20231219 | 155100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20231219 | 155000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20231219 | 154900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20231219 | 154800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20231219 | 154700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20231219 | 154600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20231219 | 154500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20231219 | 154400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20231219 | 154300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 303 | 20231219 | 154200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20231219 | 154100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20231219 | 154000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20231219 | 153900 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20231219 | 153800 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20231219 | 153700 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 309 | 20231219 | 153600 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 310 | 20231219 | 153500 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20231219 | 153400 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 312 | 20231219 | 153300 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 313 | 20231219 | 153200 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 314 | 20231219 | 153100 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 315 | 20231219 | 153000 | 9849076400 | 23600 | 23600 | 23600 | 23600 | 4445 |
| 316 | 20231219 | 152900 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20231219 | 152800 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20231219 | 152700 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 319 | 20231219 | 152600 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20231219 | 152500 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 321 | 20231219 | 152400 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 322 | 20231219 | 152300 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 323 | 20231219 | 152200 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 324 | 20231219 | 152100 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 325 | 20231219 | 152000 | 9744174400 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20231219 | 151900 | 9744174400 | 23600 | 23600 | 23650 | 23500 | 1240 |
| 327 | 20231219 | 151800 | 9714953700 | 23650 | 23700 | 23700 | 23550 | 252 |
| 328 | 20231219 | 151700 | 9708996000 | 23700 | 23700 | 23700 | 23700 | 134 |
| 329 | 20231219 | 151600 | 9705820200 | 23750 | 23700 | 23750 | 23650 | 227 |
| 330 | 20231219 | 151500 | 9700437450 | 23600 | 23700 | 23750 | 23600 | 2770 |
| 331 | 20231219 | 151400 | 9634955450 | 23700 | 23800 | 23800 | 23700 | 927 |
| 332 | 20231219 | 151300 | 9612931000 | 23800 | 23750 | 23850 | 23750 | 599 |
| 333 | 20231219 | 151200 | 9598672750 | 23750 | 23800 | 23800 | 23600 | 976 |
| 334 | 20231219 | 151100 | 9575544800 | 23750 | 23650 | 23800 | 23650 | 209 |
| 335 | 20231219 | 151000 | 9570596150 | 23700 | 23650 | 23800 | 23650 | 264 |
| 336 | 20231219 | 150900 | 9564342400 | 23800 | 23650 | 23800 | 23550 | 832 |
| 337 | 20231219 | 150800 | 9544671850 | 23550 | 23600 | 23600 | 23550 | 101 |
| 338 | 20231219 | 150700 | 9542288450 | 23500 | 23550 | 23600 | 23500 | 129 |
| 339 | 20231219 | 150600 | 9539251150 | 23500 | 23500 | 23500 | 23500 | 22 |
| 340 | 20231219 | 150500 | 9538734150 | 23500 | 23550 | 23600 | 23500 | 156 |
| 341 | 20231219 | 150400 | 9535067550 | 23600 | 23600 | 23600 | 23600 | 1 |
| 342 | 20231219 | 150300 | 9535043950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 343 | 20231219 | 150200 | 9535043950 | 23700 | 23700 | 23700 | 23650 | 203 |
| 344 | 20231219 | 150100 | 9530232900 | 23700 | 23550 | 23700 | 23550 | 71 |
| 345 | 20231219 | 150000 | 9528558450 | 23550 | 23500 | 23550 | 23500 | 397 |
| 346 | 20231219 | 145900 | 9519228500 | 23450 | 23450 | 23500 | 23400 | 102 |
| 347 | 20231219 | 145800 | 9516839000 | 23500 | 23200 | 23700 | 23150 | 2254 |
| 348 | 20231219 | 145700 | 9464571900 | 23200 | 23450 | 23450 | 23150 | 4070 |
| 349 | 20231219 | 145600 | 9370005350 | 23500 | 23450 | 23750 | 23400 | 3458 |
| 350 | 20231219 | 145500 | 9288728350 | 23500 | 23500 | 23600 | 23350 | 3894 |
| 351 | 20231219 | 145400 | 9197660250 | 23450 | 23550 | 23550 | 23450 | 1769 |
| 352 | 20231219 | 145300 | 9156088050 | 23600 | 23700 | 23700 | 23600 | 85 |
| 353 | 20231219 | 145200 | 9154081400 | 23700 | 23600 | 23700 | 23600 | 544 |
| 354 | 20231219 | 145100 | 9141220700 | 23550 | 23600 | 23650 | 23550 | 349 |
| 355 | 20231219 | 145000 | 9132996000 | 23550 | 23650 | 23650 | 23550 | 537 |
| 356 | 20231219 | 144900 | 9120310500 | 23700 | 23650 | 23700 | 23550 | 819 |
| 357 | 20231219 | 144800 | 9100992650 | 23700 | 23800 | 23800 | 23550 | 5443 |
| 358 | 20231219 | 144700 | 8972297000 | 23800 | 23800 | 23800 | 23800 | 204 |
| 359 | 20231219 | 144600 | 8967441800 | 23800 | 23800 | 23800 | 23800 | 15 |
| 360 | 20231219 | 144500 | 8967084800 | 23800 | 23850 | 23850 | 23800 | 153 |
| 361 | 20231219 | 144400 | 8963441800 | 23850 | 23850 | 23850 | 23850 | 67 |
| 362 | 20231219 | 144300 | 8961843850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 363 | 20231219 | 144200 | 8961843850 | 23850 | 23850 | 23850 | 23800 | 112 |
| 364 | 20231219 | 144100 | 8959177200 | 23900 | 23900 | 23900 | 23850 | 289 |
| 365 | 20231219 | 144000 | 8952279400 | 24000 | 23900 | 24000 | 23900 | 26 |
| 366 | 20231219 | 143900 | 8951657700 | 24050 | 23850 | 24050 | 23800 | 668 |
| 367 | 20231219 | 143800 | 8935658300 | 23850 | 23850 | 23850 | 23800 | 1256 |
| 368 | 20231219 | 143700 | 8905702750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 369 | 20231219 | 143600 | 8905702750 | 23850 | 23750 | 23850 | 23700 | 891 |
| 370 | 20231219 | 143500 | 8884526400 | 23750 | 23850 | 23850 | 23750 | 1303 |
| 371 | 20231219 | 143400 | 8853540150 | 23900 | 23850 | 23900 | 23800 | 601 |
| 372 | 20231219 | 143300 | 8839230300 | 23800 | 23850 | 23850 | 23800 | 766 |
| 373 | 20231219 | 143200 | 8820990050 | 23800 | 23850 | 23900 | 23800 | 294 |
| 374 | 20231219 | 143100 | 8813979550 | 23850 | 24000 | 24000 | 23850 | 176 |
| 375 | 20231219 | 143000 | 8809776400 | 23950 | 23850 | 23950 | 23850 | 315 |
| 376 | 20231219 | 142900 | 8802245850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 377 | 20231219 | 142800 | 8802245850 | 23950 | 23900 | 23950 | 23900 | 18 |
| 378 | 20231219 | 142700 | 8801815400 | 23850 | 23950 | 23950 | 23850 | 121 |
| 379 | 20231219 | 142600 | 8798927950 | 23950 | 23850 | 23950 | 23850 | 278 |
| 380 | 20231219 | 142500 | 8792286750 | 23800 | 23850 | 23850 | 23800 | 70 |
| 381 | 20231219 | 142400 | 8790620650 | 23800 | 23850 | 23850 | 23800 | 116 |
| 382 | 20231219 | 142300 | 8787857000 | 24000 | 23950 | 24000 | 23850 | 83 |
| 383 | 20231219 | 142200 | 8785869650 | 23950 | 23850 | 23950 | 23850 | 122 |
| 384 | 20231219 | 142100 | 8782958750 | 23850 | 23900 | 23950 | 23700 | 1228 |
| 385 | 20231219 | 142000 | 8753755200 | 23900 | 23900 | 23900 | 23850 | 513 |
| 386 | 20231219 | 141900 | 8741495000 | 23900 | 23850 | 23900 | 23700 | 207 |
| 387 | 20231219 | 141800 | 8736567050 | 23850 | 23950 | 23950 | 23600 | 2471 |
| 388 | 20231219 | 141700 | 8677876100 | 23950 | 24000 | 24000 | 23900 | 76 |
| 389 | 20231219 | 141600 | 8676056850 | 24000 | 24100 | 24200 | 23900 | 779 |
| 390 | 20231219 | 141500 | 8657323650 | 24000 | 24100 | 24200 | 24000 | 2911 |
| 391 | 20231219 | 141400 | 8587360050 | 24150 | 24200 | 24200 | 23900 | 2744 |
| 392 | 20231219 | 141300 | 8521367650 | 24200 | 24200 | 24200 | 24150 | 855 |
| 393 | 20231219 | 141200 | 8500684350 | 24250 | 24350 | 24350 | 24250 | 465 |
| 394 | 20231219 | 141100 | 8489393250 | 24300 | 24400 | 24400 | 24300 | 615 |
| 395 | 20231219 | 141000 | 8474448550 | 24250 | 24450 | 24450 | 24250 | 1142 |
| 396 | 20231219 | 140900 | 8446634750 | 24500 | 24550 | 24600 | 24500 | 258 |
| 397 | 20231219 | 140800 | 8440313150 | 24600 | 24500 | 24600 | 24500 | 208 |
| 398 | 20231219 | 140700 | 8435196600 | 24500 | 24500 | 24500 | 24500 | 1 |
| 399 | 20231219 | 140600 | 8435172100 | 24600 | 24600 | 24600 | 24500 | 174 |
| 400 | 20231219 | 140500 | 8430894600 | 24500 | 24400 | 24500 | 24350 | 1307 |
| 401 | 20231219 | 140400 | 8398996850 | 24450 | 24500 | 24550 | 24450 | 573 |
| 402 | 20231219 | 140300 | 8384966400 | 24500 | 24500 | 24500 | 24500 | 101 |
| 403 | 20231219 | 140200 | 8382491900 | 24600 | 24700 | 24700 | 24550 | 205 |
| 404 | 20231219 | 140100 | 8377457900 | 24500 | 24550 | 24750 | 24500 | 1034 |
| 405 | 20231219 | 140000 | 8352080000 | 24600 | 24550 | 24600 | 24450 | 208 |
| 406 | 20231219 | 135900 | 8346983150 | 24500 | 24550 | 24550 | 24450 | 62 |
| 407 | 20231219 | 135800 | 8345462350 | 24450 | 24500 | 24550 | 24450 | 47 |
| 408 | 20231219 | 135700 | 8344310650 | 24550 | 24300 | 24600 | 24300 | 362 |
| 409 | 20231219 | 135600 | 8335448950 | 24400 | 24300 | 24400 | 24300 | 187 |
| 410 | 20231219 | 135500 | 8330898950 | 24300 | 24300 | 24400 | 24300 | 287 |
| 411 | 20231219 | 135400 | 8323921550 | 24400 | 24400 | 24400 | 24300 | 899 |
| 412 | 20231219 | 135300 | 8302057250 | 24400 | 24400 | 24500 | 24300 | 1645 |
| 413 | 20231219 | 135200 | 8262041650 | 24400 | 24550 | 24550 | 24400 | 500 |
| 414 | 20231219 | 135100 | 8249833050 | 24500 | 24650 | 24650 | 24400 | 1794 |
| 415 | 20231219 | 135000 | 8205747150 | 24700 | 24700 | 24750 | 24650 | 483 |
| 416 | 20231219 | 134900 | 8193830300 | 24750 | 24800 | 24900 | 24700 | 1325 |
| 417 | 20231219 | 134800 | 8161024800 | 24850 | 24900 | 24900 | 24800 | 354 |
| 418 | 20231219 | 134700 | 8152229350 | 24850 | 24850 | 24850 | 24850 | 4 |
| 419 | 20231219 | 134600 | 8152129950 | 24900 | 24900 | 24900 | 24900 | 149 |
| 420 | 20231219 | 134500 | 8148419850 | 24900 | 24900 | 24900 | 24900 | 21 |
| 421 | 20231219 | 134400 | 8147896950 | 24850 | 24900 | 24900 | 24850 | 53 |
| 422 | 20231219 | 134300 | 8146579600 | 24900 | 24900 | 24900 | 24850 | 138 |
| 423 | 20231219 | 134200 | 8143145900 | 24900 | 24900 | 24900 | 24900 | 44 |
| 424 | 20231219 | 134100 | 8142050300 | 24900 | 24900 | 24900 | 24900 | 102 |
| 425 | 20231219 | 134000 | 8139510500 | 24900 | 24900 | 24950 | 24850 | 312 |
| 426 | 20231219 | 133900 | 8131746450 | 24950 | 24900 | 24950 | 24850 | 189 |
| 427 | 20231219 | 133800 | 8127044950 | 24900 | 24900 | 24900 | 24850 | 120 |
| 428 | 20231219 | 133700 | 8124057200 | 24900 | 24950 | 24950 | 24900 | 38 |
| 429 | 20231219 | 133600 | 8123109600 | 24950 | 24950 | 24950 | 24900 | 152 |
| 430 | 20231219 | 133500 | 8119320100 | 24950 | 24850 | 24950 | 24850 | 517 |
| 431 | 20231219 | 133400 | 8106464450 | 24850 | 24850 | 24850 | 24850 | 5 |
| 432 | 20231219 | 133300 | 8106340200 | 24800 | 24900 | 24900 | 24800 | 41 |
| 433 | 20231219 | 133200 | 8105322650 | 24900 | 24900 | 24900 | 24850 | 164 |
| 434 | 20231219 | 133100 | 8101239650 | 24900 | 24850 | 24900 | 24850 | 18 |
| 435 | 20231219 | 133000 | 8100791750 | 24850 | 24850 | 24900 | 24800 | 435 |
| 436 | 20231219 | 132900 | 8089982500 | 24850 | 24900 | 24900 | 24850 | 26 |
| 437 | 20231219 | 132800 | 8089336050 | 24900 | 24850 | 24950 | 24850 | 74 |
| 438 | 20231219 | 132700 | 8087493450 | 24850 | 24850 | 24850 | 24850 | 179 |
| 439 | 20231219 | 132600 | 8083045300 | 24850 | 24850 | 24900 | 24750 | 334 |
| 440 | 20231219 | 132500 | 8074744850 | 24850 | 24800 | 24850 | 24800 | 155 |
| 441 | 20231219 | 132400 | 8070900350 | 24800 | 24700 | 24800 | 24700 | 143 |
| 442 | 20231219 | 132300 | 8067359650 | 24750 | 24750 | 24750 | 24750 | 236 |
| 443 | 20231219 | 132200 | 8061518650 | 24750 | 24700 | 24750 | 24700 | 141 |
| 444 | 20231219 | 132100 | 8058034200 | 24700 | 24750 | 24750 | 24650 | 233 |
| 445 | 20231219 | 132000 | 8052284900 | 24750 | 24800 | 24800 | 24750 | 45 |
| 446 | 20231219 | 131900 | 8051170250 | 24800 | 24850 | 24850 | 24700 | 121 |
| 447 | 20231219 | 131800 | 8048170900 | 24650 | 24700 | 24850 | 24650 | 242 |
| 448 | 20231219 | 131700 | 8042188900 | 24700 | 24650 | 24700 | 24650 | 218 |
| 449 | 20231219 | 131600 | 8036814750 | 24650 | 24650 | 24650 | 24650 | 94 |
| 450 | 20231219 | 131500 | 8034497650 | 24650 | 24650 | 24650 | 24650 | 32 |
| 451 | 20231219 | 131400 | 8033708850 | 24650 | 24600 | 24650 | 24600 | 90 |
| 452 | 20231219 | 131300 | 8031492750 | 24650 | 24650 | 24650 | 24600 | 149 |
| 453 | 20231219 | 131200 | 8027821500 | 24650 | 24850 | 24850 | 24600 | 399 |
| 454 | 20231219 | 131100 | 8017977000 | 24850 | 24800 | 24850 | 24700 | 350 |
| 455 | 20231219 | 131000 | 8009315650 | 24750 | 24900 | 24900 | 24750 | 341 |
| 456 | 20231219 | 130900 | 8000865150 | 24950 | 24950 | 24950 | 24950 | 8 |
| 457 | 20231219 | 130800 | 8000665550 | 24950 | 24950 | 25000 | 24800 | 160 |
| 458 | 20231219 | 130700 | 7996682050 | 24800 | 25000 | 25000 | 24800 | 394 |
| 459 | 20231219 | 130600 | 7986893150 | 25000 | 25100 | 25100 | 24900 | 31 |
| 460 | 20231219 | 130500 | 7986119750 | 25100 | 24750 | 25150 | 24750 | 1341 |
| 461 | 20231219 | 130400 | 7952625500 | 24750 | 24750 | 24750 | 24700 | 131 |
| 462 | 20231219 | 130300 | 7949386150 | 24700 | 24800 | 24800 | 24700 | 526 |
| 463 | 20231219 | 130200 | 7936387150 | 24750 | 25000 | 25050 | 24750 | 948 |
| 464 | 20231219 | 130100 | 7912784450 | 25100 | 25100 | 25100 | 25100 | 31 |
| 465 | 20231219 | 130000 | 7912006350 | 25050 | 25050 | 25100 | 25000 | 943 |
| 466 | 20231219 | 125900 | 7888422800 | 25100 | 25000 | 25100 | 25000 | 271 |
| 467 | 20231219 | 125800 | 7881643250 | 24950 | 25050 | 25100 | 24950 | 405 |
| 468 | 20231219 | 125700 | 7871518750 | 25000 | 25000 | 25100 | 25000 | 575 |
| 469 | 20231219 | 125600 | 7857129350 | 25000 | 24950 | 25000 | 24950 | 247 |
| 470 | 20231219 | 125500 | 7850965100 | 25000 | 25100 | 25100 | 25000 | 291 |
| 471 | 20231219 | 125400 | 7843672050 | 25100 | 25100 | 25150 | 25050 | 626 |
| 472 | 20231219 | 125300 | 7827961250 | 25150 | 25150 | 25150 | 25150 | 139 |
| 473 | 20231219 | 125200 | 7824465400 | 25100 | 25100 | 25150 | 25100 | 428 |
| 474 | 20231219 | 125100 | 7813717500 | 25100 | 25150 | 25150 | 25100 | 141 |
| 475 | 20231219 | 125000 | 7810175650 | 25150 | 25150 | 25150 | 25100 | 489 |
| 476 | 20231219 | 124900 | 7797889700 | 25100 | 25150 | 25150 | 25000 | 171 |
| 477 | 20231219 | 124800 | 7793596100 | 25150 | 25050 | 25150 | 25050 | 385 |
| 478 | 20231219 | 124700 | 7783930550 | 25100 | 25050 | 25100 | 25000 | 377 |
| 479 | 20231219 | 124600 | 7774483550 | 25050 | 24900 | 25050 | 24900 | 526 |
| 480 | 20231219 | 124500 | 7761324550 | 25000 | 24900 | 25000 | 24900 | 149 |
| 481 | 20231219 | 124400 | 7757603650 | 24900 | 25000 | 25000 | 24900 | 742 |
| 482 | 20231219 | 124300 | 7739105800 | 25000 | 25000 | 25000 | 24900 | 824 |
| 483 | 20231219 | 124200 | 7718528300 | 24900 | 24950 | 25000 | 24900 | 264 |
| 484 | 20231219 | 124100 | 7711941700 | 24950 | 24900 | 24950 | 24900 | 444 |
| 485 | 20231219 | 124000 | 7700864300 | 24950 | 24800 | 24950 | 24800 | 241 |
| 486 | 20231219 | 123900 | 7694877300 | 24900 | 24900 | 24950 | 24900 | 400 |
| 487 | 20231219 | 123800 | 7684917050 | 24900 | 24800 | 24950 | 24750 | 202 |
| 488 | 20231219 | 123700 | 7679892500 | 24850 | 24800 | 24850 | 24750 | 500 |
| 489 | 20231219 | 123600 | 7667492950 | 24700 | 24700 | 24800 | 24600 | 618 |
| 490 | 20231219 | 123500 | 7652242150 | 24850 | 24950 | 24950 | 24700 | 2339 |
| 491 | 20231219 | 123400 | 7594397300 | 25000 | 25050 | 25100 | 24750 | 1876 |
| 492 | 20231219 | 123300 | 7547695300 | 25050 | 25150 | 25150 | 25050 | 626 |
| 493 | 20231219 | 123200 | 7531980100 | 25150 | 25150 | 25200 | 25150 | 583 |
| 494 | 20231219 | 123100 | 7517300350 | 25150 | 25100 | 25200 | 25100 | 262 |
| 495 | 20231219 | 123000 | 7510707300 | 25100 | 25150 | 25200 | 25100 | 422 |
| 496 | 20231219 | 122900 | 7500092200 | 25150 | 25100 | 25150 | 25050 | 296 |
| 497 | 20231219 | 122800 | 7492654700 | 25100 | 25100 | 25150 | 25050 | 650 |
| 498 | 20231219 | 122700 | 7476347250 | 25150 | 25150 | 25150 | 25100 | 243 |
| 499 | 20231219 | 122600 | 7470243000 | 25150 | 25150 | 25150 | 25050 | 236 |
| 500 | 20231219 | 122500 | 7464314950 | 25150 | 25100 | 25150 | 25000 | 425 |
| 501 | 20231219 | 122400 | 7453634150 | 25100 | 25100 | 25100 | 25050 | 299 |
| 502 | 20231219 | 122300 | 7446132150 | 25100 | 25150 | 25150 | 25100 | 416 |
| 503 | 20231219 | 122200 | 7435673050 | 25150 | 25050 | 25150 | 24950 | 388 |
| 504 | 20231219 | 122100 | 7425955400 | 25050 | 25050 | 25050 | 25000 | 505 |
| 505 | 20231219 | 122000 | 7413310100 | 25050 | 25050 | 25050 | 25050 | 277 |
| 506 | 20231219 | 121900 | 7406371250 | 25050 | 24950 | 25050 | 24900 | 2597 |
| 507 | 20231219 | 121800 | 7341586750 | 24900 | 25000 | 25000 | 24900 | 357 |
| 508 | 20231219 | 121700 | 7332667950 | 24900 | 25000 | 25000 | 24900 | 566 |
| 509 | 20231219 | 121600 | 7318527250 | 25050 | 25050 | 25050 | 24900 | 237 |
| 510 | 20231219 | 121500 | 7312597900 | 25050 | 25150 | 25150 | 25000 | 193 |
| 511 | 20231219 | 121400 | 7307753550 | 25150 | 25000 | 25150 | 25000 | 400 |
| 512 | 20231219 | 121300 | 7297749350 | 25000 | 24950 | 25000 | 24950 | 420 |
| 513 | 20231219 | 121200 | 7287265000 | 24900 | 25100 | 25100 | 24850 | 3754 |
| 514 | 20231219 | 121100 | 7193456000 | 25100 | 25100 | 25100 | 25000 | 284 |
| 515 | 20231219 | 121000 | 7186348200 | 25100 | 25200 | 25200 | 25100 | 857 |
| 516 | 20231219 | 120900 | 7164798200 | 25200 | 25200 | 25200 | 25100 | 191 |
| 517 | 20231219 | 120800 | 7159987500 | 25150 | 25150 | 25200 | 25100 | 460 |
| 518 | 20231219 | 120700 | 7148413050 | 25150 | 25200 | 25250 | 25150 | 284 |
| 519 | 20231219 | 120600 | 7141257150 | 25200 | 25200 | 25250 | 25150 | 223 |
| 520 | 20231219 | 120500 | 7135635250 | 25200 | 25200 | 25200 | 25200 | 410 |
| 521 | 20231219 | 120400 | 7125303250 | 25200 | 25150 | 25200 | 25150 | 169 |
| 522 | 20231219 | 120300 | 7121046950 | 25150 | 25100 | 25150 | 25050 | 237 |
| 523 | 20231219 | 120200 | 7115095800 | 25100 | 25100 | 25100 | 25100 | 204 |
| 524 | 20231219 | 120100 | 7109975400 | 25100 | 24950 | 25100 | 24950 | 1319 |
| 525 | 20231219 | 120000 | 7076949950 | 25000 | 24950 | 25000 | 24900 | 324 |
| 526 | 20231219 | 115900 | 7068862950 | 24900 | 24900 | 24950 | 24850 | 305 |
| 527 | 20231219 | 115800 | 7061264950 | 24900 | 24900 | 24900 | 24800 | 2457 |
| 528 | 20231219 | 115700 | 7000314250 | 24950 | 24900 | 24950 | 24850 | 571 |
| 529 | 20231219 | 115600 | 6986097850 | 24950 | 24850 | 24950 | 24850 | 358 |
| 530 | 20231219 | 115500 | 6977173200 | 24900 | 25050 | 25100 | 24900 | 1547 |
| 531 | 20231219 | 115400 | 6938502500 | 25050 | 25200 | 25200 | 25050 | 644 |
| 532 | 20231219 | 115300 | 6922334200 | 25150 | 25200 | 25200 | 25100 | 213 |
| 533 | 20231219 | 115200 | 6916976800 | 25250 | 25150 | 25250 | 25100 | 628 |
| 534 | 20231219 | 115100 | 6901156750 | 25150 | 25250 | 25250 | 25100 | 267 |
| 535 | 20231219 | 115000 | 6894441300 | 25250 | 25150 | 25250 | 25100 | 417 |
| 536 | 20231219 | 114900 | 6883943050 | 25200 | 25100 | 25200 | 25100 | 345 |
| 537 | 20231219 | 114800 | 6875279450 | 25100 | 25250 | 25250 | 25100 | 319 |
| 538 | 20231219 | 114700 | 6867253500 | 25250 | 25250 | 25250 | 25150 | 643 |
| 539 | 20231219 | 114600 | 6851048250 | 25300 | 25250 | 25300 | 25250 | 260 |
| 540 | 20231219 | 114500 | 6844479200 | 25300 | 25300 | 25300 | 25250 | 1010 |
| 541 | 20231219 | 114400 | 6818931850 | 25300 | 25300 | 25350 | 25250 | 209 |
| 542 | 20231219 | 114300 | 6813643550 | 25350 | 25250 | 25350 | 25250 | 338 |
| 543 | 20231219 | 114200 | 6805094800 | 25350 | 25300 | 25350 | 25300 | 307 |
| 544 | 20231219 | 114100 | 6797325250 | 25300 | 25250 | 25350 | 25250 | 494 |
| 545 | 20231219 | 114000 | 6784817250 | 25350 | 25350 | 25350 | 25300 | 212 |
| 546 | 20231219 | 113900 | 6779446900 | 25350 | 25350 | 25350 | 25200 | 811 |
| 547 | 20231219 | 113800 | 6758913850 | 25350 | 25300 | 25350 | 25300 | 594 |
| 548 | 20231219 | 113700 | 6743875600 | 25250 | 25300 | 25300 | 25250 | 176 |
| 549 | 20231219 | 113600 | 6739426300 | 25300 | 25250 | 25300 | 25200 | 582 |
| 550 | 20231219 | 113500 | 6724723050 | 25250 | 25200 | 25250 | 25200 | 324 |
| 551 | 20231219 | 113400 | 6716548700 | 25200 | 25200 | 25200 | 25100 | 561 |
| 552 | 20231219 | 113300 | 6702421600 | 25250 | 25200 | 25250 | 25150 | 330 |
| 553 | 20231219 | 113200 | 6694108950 | 25200 | 25100 | 25200 | 25050 | 919 |
| 554 | 20231219 | 113100 | 6671014600 | 25100 | 24950 | 25100 | 24950 | 297 |
| 555 | 20231219 | 113000 | 6663582400 | 25000 | 24950 | 25000 | 24950 | 649 |
| 556 | 20231219 | 112900 | 6647368400 | 24850 | 24800 | 25000 | 24800 | 1196 |
| 557 | 20231219 | 112800 | 6617592050 | 24800 | 25000 | 25000 | 24800 | 467 |
| 558 | 20231219 | 112700 | 6605974600 | 25000 | 24950 | 25000 | 24900 | 563 |
| 559 | 20231219 | 112600 | 6591915500 | 25000 | 24950 | 25000 | 24850 | 373 |
| 560 | 20231219 | 112500 | 6582620750 | 25000 | 24900 | 25100 | 24750 | 1318 |
| 561 | 20231219 | 112400 | 6549804500 | 24900 | 25050 | 25050 | 24900 | 385 |
| 562 | 20231219 | 112300 | 6540212650 | 25050 | 25300 | 25300 | 24950 | 3680 |
| 563 | 20231219 | 112200 | 6447927200 | 25250 | 25250 | 25250 | 25200 | 557 |
| 564 | 20231219 | 112100 | 6433866000 | 25200 | 25200 | 25300 | 25100 | 454 |
| 565 | 20231219 | 112000 | 6422411850 | 25250 | 25200 | 25250 | 25100 | 375 |
| 566 | 20231219 | 111900 | 6412978100 | 25100 | 25100 | 25250 | 25100 | 525 |
| 567 | 20231219 | 111800 | 6399781400 | 25250 | 25150 | 25250 | 25100 | 355 |
| 568 | 20231219 | 111700 | 6390825400 | 25150 | 25250 | 25250 | 25050 | 527 |
| 569 | 20231219 | 111600 | 6377584350 | 25250 | 25200 | 25250 | 25150 | 443 |
| 570 | 20231219 | 111500 | 6366422700 | 25250 | 25300 | 25300 | 25150 | 210 |
| 571 | 20231219 | 111400 | 6361129950 | 25300 | 25100 | 25300 | 25050 | 1437 |
| 572 | 20231219 | 111300 | 6324966350 | 25150 | 25300 | 25350 | 25100 | 403 |
| 573 | 20231219 | 111200 | 6314807550 | 25350 | 25200 | 25350 | 25200 | 455 |
| 574 | 20231219 | 111100 | 6303291800 | 25200 | 25350 | 25350 | 25150 | 1133 |
| 575 | 20231219 | 111000 | 6274663350 | 25300 | 25350 | 25400 | 25300 | 605 |
| 576 | 20231219 | 110900 | 6259326650 | 25300 | 25500 | 25500 | 25300 | 2349 |
| 577 | 20231219 | 110800 | 6199587750 | 25500 | 25500 | 25500 | 25400 | 3148 |
| 578 | 20231219 | 110700 | 6119348500 | 25450 | 25200 | 25450 | 25200 | 4447 |
| 579 | 20231219 | 110600 | 6006474300 | 25200 | 25200 | 25200 | 25050 | 3388 |
| 580 | 20231219 | 110500 | 5921390700 | 25200 | 25150 | 25200 | 25150 | 470 |
| 581 | 20231219 | 110400 | 5909552100 | 25200 | 25250 | 25300 | 25150 | 738 |
| 582 | 20231219 | 110300 | 5890950300 | 25200 | 25200 | 25250 | 25200 | 357 |
| 583 | 20231219 | 110200 | 5881948000 | 25200 | 25200 | 25200 | 25150 | 344 |
| 584 | 20231219 | 110100 | 5873282550 | 25250 | 25250 | 25300 | 25200 | 1122 |
| 585 | 20231219 | 110000 | 5844959000 | 25300 | 25300 | 25400 | 25250 | 612 |
| 586 | 20231219 | 105900 | 5829459050 | 25400 | 25400 | 25400 | 25250 | 1173 |
| 587 | 20231219 | 105800 | 5799701550 | 25400 | 25300 | 25400 | 25250 | 595 |
| 588 | 20231219 | 105700 | 5784607200 | 25350 | 25300 | 25350 | 25300 | 620 |
| 589 | 20231219 | 105600 | 5768908800 | 25300 | 25200 | 25300 | 25150 | 593 |
| 590 | 20231219 | 105500 | 5753949050 | 25200 | 25300 | 25350 | 25200 | 773 |
| 591 | 20231219 | 105400 | 5734440850 | 25350 | 25250 | 25400 | 25150 | 2568 |
| 592 | 20231219 | 105300 | 5669601300 | 25300 | 25400 | 25400 | 25300 | 1042 |
| 593 | 20231219 | 105200 | 5643203850 | 25250 | 25250 | 25500 | 25200 | 2214 |
| 594 | 20231219 | 105100 | 5587058450 | 25200 | 25400 | 25400 | 25200 | 2271 |
| 595 | 20231219 | 105000 | 5529588700 | 25400 | 25200 | 25400 | 25050 | 7730 |
| 596 | 20231219 | 104900 | 5334282100 | 25200 | 25000 | 25200 | 24900 | 1120 |
| 597 | 20231219 | 104800 | 5306207400 | 25050 | 25150 | 25200 | 25000 | 545 |
| 598 | 20231219 | 104700 | 5292544950 | 25250 | 25250 | 25300 | 25100 | 2352 |
| 599 | 20231219 | 104600 | 5233280050 | 25250 | 25200 | 25250 | 25100 | 3333 |
| 600 | 20231219 | 104500 | 5149330800 | 25200 | 25050 | 25200 | 25050 | 14065 |
| 601 | 20231219 | 104400 | 4795653550 | 25100 | 24950 | 25100 | 24950 | 10352 |
| 602 | 20231219 | 104300 | 4536701400 | 24950 | 24900 | 24950 | 24900 | 1230 |
| 603 | 20231219 | 104200 | 4506055000 | 24950 | 24950 | 25000 | 24950 | 2563 |
| 604 | 20231219 | 104100 | 4442058900 | 24950 | 24950 | 25000 | 24900 | 1432 |
| 605 | 20231219 | 104000 | 4406344200 | 24950 | 24900 | 24950 | 24850 | 1532 |
| 606 | 20231219 | 103900 | 4368131550 | 24900 | 24900 | 24950 | 24850 | 1042 |
| 607 | 20231219 | 103800 | 4342211300 | 24900 | 24850 | 24900 | 24800 | 1437 |
| 608 | 20231219 | 103700 | 4306465300 | 24850 | 24800 | 24850 | 24700 | 372 |
| 609 | 20231219 | 103600 | 4297234500 | 24800 | 24750 | 24800 | 24700 | 778 |
| 610 | 20231219 | 103500 | 4277978500 | 24750 | 24700 | 24750 | 24700 | 443 |
| 611 | 20231219 | 103400 | 4267028950 | 24700 | 24650 | 24700 | 24650 | 809 |
| 612 | 20231219 | 103300 | 4247063550 | 24700 | 24700 | 24700 | 24650 | 379 |
| 613 | 20231219 | 103200 | 4237702300 | 24700 | 24850 | 24850 | 24650 | 2981 |
| 614 | 20231219 | 103100 | 4163736200 | 24800 | 24750 | 24850 | 24750 | 1490 |
| 615 | 20231219 | 103000 | 4126783300 | 24750 | 24600 | 24800 | 24600 | 4540 |
| 616 | 20231219 | 102900 | 4014536950 | 24600 | 24550 | 24600 | 24500 | 238 |
| 617 | 20231219 | 102800 | 4008694650 | 24550 | 24500 | 24600 | 24500 | 2924 |
| 618 | 20231219 | 102700 | 3936852700 | 24600 | 24300 | 24600 | 24300 | 2875 |
| 619 | 20231219 | 102600 | 3866429400 | 24350 | 24350 | 24350 | 24200 | 1269 |
| 620 | 20231219 | 102500 | 3835641200 | 24400 | 24300 | 24400 | 24300 | 631 |
| 621 | 20231219 | 102400 | 3820280100 | 24400 | 24450 | 24500 | 24300 | 771 |
| 622 | 20231219 | 102300 | 3801489000 | 24450 | 24600 | 24800 | 24450 | 2759 |
| 623 | 20231219 | 102200 | 3733505300 | 24600 | 24500 | 24600 | 24450 | 1337 |
| 624 | 20231219 | 102100 | 3700675150 | 24550 | 24450 | 24550 | 24450 | 784 |
| 625 | 20231219 | 102000 | 3681470600 | 24450 | 24400 | 24450 | 24400 | 341 |
| 626 | 20231219 | 101900 | 3673133250 | 24400 | 24450 | 24450 | 24350 | 1183 |
| 627 | 20231219 | 101800 | 3644283550 | 24500 | 24600 | 24600 | 24450 | 1187 |
| 628 | 20231219 | 101700 | 3615233150 | 24600 | 24450 | 24600 | 24450 | 1254 |
| 629 | 20231219 | 101600 | 3584471850 | 24450 | 24500 | 24550 | 24400 | 1623 |
| 630 | 20231219 | 101500 | 3544750550 | 24450 | 24500 | 24550 | 24450 | 2899 |
| 631 | 20231219 | 101400 | 3473719850 | 24450 | 24300 | 24450 | 24300 | 1142 |
| 632 | 20231219 | 101300 | 3445862700 | 24300 | 24400 | 24400 | 24300 | 586 |
| 633 | 20231219 | 101200 | 3431599650 | 24400 | 24350 | 24400 | 24350 | 700 |
| 634 | 20231219 | 101100 | 3414534300 | 24350 | 24250 | 24350 | 24150 | 4425 |
| 635 | 20231219 | 101000 | 3306974150 | 24250 | 24200 | 24250 | 24200 | 643 |
| 636 | 20231219 | 100900 | 3291404350 | 24250 | 24200 | 24250 | 24100 | 4067 |
| 637 | 20231219 | 100800 | 3192978200 | 24250 | 24300 | 24300 | 24200 | 2610 |
| 638 | 20231219 | 100700 | 3129780850 | 24250 | 24300 | 24300 | 24250 | 1455 |
| 639 | 20231219 | 100600 | 3094445100 | 24300 | 24200 | 24300 | 24200 | 1158 |
| 640 | 20231219 | 100500 | 3066384650 | 24200 | 24100 | 24300 | 24050 | 2805 |
| 641 | 20231219 | 100400 | 2998553450 | 24100 | 24000 | 24100 | 24000 | 1299 |
| 642 | 20231219 | 100300 | 2967305000 | 24000 | 24000 | 24050 | 23950 | 1875 |
| 643 | 20231219 | 100200 | 2922302350 | 24000 | 23850 | 24000 | 23800 | 1007 |
| 644 | 20231219 | 100100 | 2898254450 | 23850 | 23750 | 23850 | 23750 | 4280 |
| 645 | 20231219 | 100000 | 2796402550 | 23700 | 23650 | 23700 | 23650 | 511 |
| 646 | 20231219 | 095900 | 2784306900 | 23700 | 23800 | 23850 | 23700 | 307 |
| 647 | 20231219 | 095800 | 2777014100 | 23800 | 23800 | 23850 | 23800 | 132 |
| 648 | 20231219 | 095700 | 2773870300 | 23650 | 23700 | 23750 | 23600 | 321 |
| 649 | 20231219 | 095600 | 2766272600 | 23700 | 23700 | 23800 | 23700 | 356 |
| 650 | 20231219 | 095500 | 2757809050 | 23600 | 23750 | 23800 | 23600 | 320 |
| 651 | 20231219 | 095400 | 2750214650 | 23750 | 23750 | 23750 | 23700 | 100 |
| 652 | 20231219 | 095300 | 2747840750 | 23750 | 23800 | 23800 | 23600 | 223 |
| 653 | 20231219 | 095200 | 2742553450 | 23800 | 23800 | 23800 | 23750 | 227 |
| 654 | 20231219 | 095100 | 2737154950 | 23800 | 23800 | 23800 | 23800 | 360 |
| 655 | 20231219 | 095000 | 2728586950 | 23800 | 23800 | 23800 | 23750 | 297 |
| 656 | 20231219 | 094900 | 2721521250 | 23750 | 23750 | 23800 | 23750 | 121 |
| 657 | 20231219 | 094800 | 2718643700 | 23750 | 23600 | 23750 | 23600 | 2357 |
| 658 | 20231219 | 094700 | 2662998650 | 23600 | 23450 | 23600 | 23450 | 1887 |
| 659 | 20231219 | 094600 | 2618580950 | 23450 | 23600 | 23600 | 23400 | 1027 |
| 660 | 20231219 | 094500 | 2594412100 | 23550 | 23550 | 23550 | 23400 | 467 |
| 661 | 20231219 | 094400 | 2583436100 | 23550 | 23650 | 23650 | 23350 | 4337 |
| 662 | 20231219 | 094300 | 2481900200 | 23600 | 23900 | 23950 | 23350 | 3389 |
| 663 | 20231219 | 094200 | 2402215450 | 24000 | 23800 | 24000 | 23800 | 144 |
| 664 | 20231219 | 094100 | 2398769750 | 23800 | 23950 | 23950 | 23700 | 1275 |
| 665 | 20231219 | 094000 | 2368377650 | 23950 | 23900 | 23950 | 23900 | 243 |
| 666 | 20231219 | 093900 | 2362563500 | 23900 | 23850 | 23900 | 23850 | 152 |
| 667 | 20231219 | 093800 | 2358931200 | 23900 | 23850 | 23900 | 23700 | 601 |
| 668 | 20231219 | 093700 | 2344661600 | 23850 | 23900 | 23950 | 23850 | 344 |
| 669 | 20231219 | 093600 | 2336440200 | 23950 | 23850 | 23950 | 23850 | 666 |
| 670 | 20231219 | 093500 | 2320505150 | 23900 | 23900 | 23900 | 23750 | 500 |
| 671 | 20231219 | 093400 | 2308606300 | 23800 | 24000 | 24000 | 23800 | 359 |
| 672 | 20231219 | 093300 | 2300036300 | 23900 | 24100 | 24100 | 23800 | 1097 |
| 673 | 20231219 | 093200 | 2273734300 | 24100 | 24050 | 24100 | 23950 | 1089 |
| 674 | 20231219 | 093100 | 2247585200 | 24000 | 24050 | 24100 | 24000 | 1739 |
| 675 | 20231219 | 093000 | 2205764500 | 24000 | 23850 | 24150 | 23850 | 4626 |
| 676 | 20231219 | 092900 | 2094913350 | 23850 | 23500 | 23850 | 23500 | 8643 |
| 677 | 20231219 | 092800 | 1890809000 | 23550 | 23450 | 23550 | 23450 | 903 |
| 678 | 20231219 | 092700 | 1869594750 | 23450 | 23350 | 23450 | 23300 | 474 |
| 679 | 20231219 | 092600 | 1858516000 | 23500 | 23400 | 23500 | 23400 | 121 |
| 680 | 20231219 | 092500 | 1855683300 | 23350 | 23550 | 23550 | 23350 | 4791 |
| 681 | 20231219 | 092400 | 1743690150 | 23550 | 23500 | 23600 | 23500 | 3212 |
| 682 | 20231219 | 092300 | 1668086950 | 23500 | 23450 | 23500 | 23400 | 522 |
| 683 | 20231219 | 092200 | 1655843200 | 23350 | 23450 | 23500 | 23350 | 968 |
| 684 | 20231219 | 092100 | 1633128950 | 23450 | 23350 | 23450 | 23300 | 432 |
| 685 | 20231219 | 092000 | 1623026150 | 23400 | 23450 | 23450 | 23250 | 955 |
| 686 | 20231219 | 091900 | 1600773800 | 23350 | 23250 | 23400 | 23250 | 592 |
| 687 | 20231219 | 091800 | 1586948200 | 23300 | 23400 | 23400 | 23250 | 645 |
| 688 | 20231219 | 091700 | 1571901900 | 23400 | 23350 | 23450 | 23300 | 1538 |
| 689 | 20231219 | 091600 | 1535967500 | 23300 | 23250 | 23500 | 23150 | 4766 |
| 690 | 20231219 | 091500 | 1424424950 | 23250 | 23150 | 23400 | 23100 | 3278 |
| 691 | 20231219 | 091400 | 1348164950 | 23150 | 23000 | 23150 | 22900 | 2775 |
| 692 | 20231219 | 091300 | 1284413550 | 22900 | 22950 | 23000 | 22800 | 4797 |
| 693 | 20231219 | 091200 | 1174531350 | 22950 | 23000 | 23000 | 22950 | 445 |
| 694 | 20231219 | 091100 | 1164316050 | 22850 | 22850 | 23000 | 22850 | 429 |
| 695 | 20231219 | 091000 | 1154493000 | 22850 | 23000 | 23250 | 22850 | 2030 |
| 696 | 20231219 | 090900 | 1107796950 | 22900 | 23350 | 23350 | 22600 | 6307 |
| 697 | 20231219 | 090800 | 963194100 | 23200 | 23550 | 23650 | 22850 | 8251 |
| 698 | 20231219 | 090700 | 772238450 | 23600 | 23950 | 23950 | 23600 | 4569 |
| 699 | 20231219 | 090600 | 663706750 | 24000 | 24250 | 24250 | 23950 | 1333 |
| 700 | 20231219 | 090500 | 631676700 | 24150 | 24350 | 24350 | 23850 | 4466 |
| 701 | 20231219 | 090400 | 524048200 | 24450 | 24500 | 24500 | 24400 | 362 |
| 702 | 20231219 | 090300 | 515196100 | 24550 | 24350 | 24800 | 24200 | 3821 |
| 703 | 20231219 | 090200 | 421418400 | 24350 | 24550 | 24550 | 24350 | 3798 |
| 704 | 20231219 | 090100 | 328688550 | 24550 | 24350 | 24700 | 24350 | 7560 |
| 705 | 20231219 | 090000 | 143075200 | 24350 | 24450 | 24500 | 24200 | 5859 |