38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 210000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 3 | 20231213 | 205900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 4 | 20231213 | 205800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 5 | 20231213 | 205700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 6 | 20231213 | 205600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 7 | 20231213 | 205500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 8 | 20231213 | 205400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 9 | 20231213 | 205300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 10 | 20231213 | 205200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 11 | 20231213 | 205100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 12 | 20231213 | 205000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 13 | 20231213 | 204900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 14 | 20231213 | 204800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 15 | 20231213 | 204700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 16 | 20231213 | 204600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 17 | 20231213 | 204500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 18 | 20231213 | 204400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 19 | 20231213 | 204300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 20 | 20231213 | 204200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 21 | 20231213 | 204100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 22 | 20231213 | 204000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 23 | 20231213 | 203900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 24 | 20231213 | 203800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 25 | 20231213 | 203700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 26 | 20231213 | 203600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 27 | 20231213 | 203500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 28 | 20231213 | 203400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 29 | 20231213 | 203300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 30 | 20231213 | 203200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 31 | 20231213 | 203100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 32 | 20231213 | 203000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 33 | 20231213 | 202900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 34 | 20231213 | 202800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 35 | 20231213 | 202700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 36 | 20231213 | 202600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 37 | 20231213 | 202500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 38 | 20231213 | 202400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 39 | 20231213 | 202300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 40 | 20231213 | 202200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 41 | 20231213 | 202100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 42 | 20231213 | 202000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 43 | 20231213 | 201900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 44 | 20231213 | 201800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 45 | 20231213 | 201700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 46 | 20231213 | 201600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 47 | 20231213 | 201500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 48 | 20231213 | 201400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 49 | 20231213 | 201300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 50 | 20231213 | 201200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 51 | 20231213 | 201100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 52 | 20231213 | 201000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 53 | 20231213 | 200900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 54 | 20231213 | 200800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 55 | 20231213 | 200700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 56 | 20231213 | 200600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 57 | 20231213 | 200500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 58 | 20231213 | 200400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 59 | 20231213 | 200300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 60 | 20231213 | 200200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 61 | 20231213 | 200100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 62 | 20231213 | 200000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 63 | 20231213 | 195900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 64 | 20231213 | 195800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 65 | 20231213 | 195700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 66 | 20231213 | 195600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 67 | 20231213 | 195500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 68 | 20231213 | 195400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 69 | 20231213 | 195300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 70 | 20231213 | 195200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 71 | 20231213 | 195100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 72 | 20231213 | 195000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 73 | 20231213 | 194900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 74 | 20231213 | 194800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 75 | 20231213 | 194700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 76 | 20231213 | 194600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 77 | 20231213 | 194500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 78 | 20231213 | 194400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 79 | 20231213 | 194300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 80 | 20231213 | 194200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 81 | 20231213 | 194100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 82 | 20231213 | 194000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 83 | 20231213 | 193900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 84 | 20231213 | 193800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 85 | 20231213 | 193700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 86 | 20231213 | 193600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 87 | 20231213 | 193500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 88 | 20231213 | 193400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 89 | 20231213 | 193300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 90 | 20231213 | 193200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 91 | 20231213 | 193100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 92 | 20231213 | 193000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 93 | 20231213 | 192900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 94 | 20231213 | 192800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 95 | 20231213 | 192700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 96 | 20231213 | 192600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 97 | 20231213 | 192500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 98 | 20231213 | 192400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 99 | 20231213 | 192300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 100 | 20231213 | 192200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 101 | 20231213 | 192100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 102 | 20231213 | 192000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 103 | 20231213 | 191900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 104 | 20231213 | 191800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 105 | 20231213 | 191700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 106 | 20231213 | 191600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 107 | 20231213 | 191500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 108 | 20231213 | 191400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 109 | 20231213 | 191300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 110 | 20231213 | 191200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 111 | 20231213 | 191100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 112 | 20231213 | 191000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 113 | 20231213 | 190900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 114 | 20231213 | 190800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 115 | 20231213 | 190700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 116 | 20231213 | 190600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 117 | 20231213 | 190500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 118 | 20231213 | 190400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 119 | 20231213 | 190300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 120 | 20231213 | 190200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 121 | 20231213 | 190100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 122 | 20231213 | 190000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 123 | 20231213 | 185900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 124 | 20231213 | 185800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 125 | 20231213 | 185700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 126 | 20231213 | 185600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 127 | 20231213 | 185500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 128 | 20231213 | 185400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 129 | 20231213 | 185300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 130 | 20231213 | 185200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 131 | 20231213 | 185100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 132 | 20231213 | 185000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 133 | 20231213 | 184900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 134 | 20231213 | 184800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 135 | 20231213 | 184700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 136 | 20231213 | 184600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 137 | 20231213 | 184500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 138 | 20231213 | 184400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 139 | 20231213 | 184300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 140 | 20231213 | 184200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 141 | 20231213 | 184100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 142 | 20231213 | 184000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 143 | 20231213 | 183900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 144 | 20231213 | 183800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 145 | 20231213 | 183700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 146 | 20231213 | 183600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 147 | 20231213 | 183500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 148 | 20231213 | 183400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 149 | 20231213 | 183300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 150 | 20231213 | 183200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 151 | 20231213 | 183100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 152 | 20231213 | 183000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 153 | 20231213 | 182900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 154 | 20231213 | 182800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 155 | 20231213 | 182700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 156 | 20231213 | 182600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 157 | 20231213 | 182500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 158 | 20231213 | 182400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 159 | 20231213 | 182300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 160 | 20231213 | 182200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 161 | 20231213 | 182100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 162 | 20231213 | 182000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 163 | 20231213 | 181900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 164 | 20231213 | 181800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 165 | 20231213 | 181700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 166 | 20231213 | 181600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 167 | 20231213 | 181500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 168 | 20231213 | 181400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 169 | 20231213 | 181300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 170 | 20231213 | 181200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 171 | 20231213 | 181100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 172 | 20231213 | 181000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 173 | 20231213 | 180900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 174 | 20231213 | 180800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 175 | 20231213 | 180700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 176 | 20231213 | 180600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 177 | 20231213 | 180500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 178 | 20231213 | 180400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 179 | 20231213 | 180300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 180 | 20231213 | 180200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 181 | 20231213 | 180100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 182 | 20231213 | 180000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 183 | 20231213 | 175900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 184 | 20231213 | 175800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 185 | 20231213 | 175700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 186 | 20231213 | 175600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 187 | 20231213 | 175500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 188 | 20231213 | 175400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 189 | 20231213 | 175300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 190 | 20231213 | 175200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 191 | 20231213 | 175100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 192 | 20231213 | 175000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 193 | 20231213 | 174900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 194 | 20231213 | 174800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 195 | 20231213 | 174700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 196 | 20231213 | 174600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 197 | 20231213 | 174500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 198 | 20231213 | 174400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 199 | 20231213 | 174300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 200 | 20231213 | 174200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 201 | 20231213 | 174100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 202 | 20231213 | 174000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 203 | 20231213 | 173900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 204 | 20231213 | 173800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 205 | 20231213 | 173700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 206 | 20231213 | 173600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 207 | 20231213 | 173500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 208 | 20231213 | 173400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 209 | 20231213 | 173300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 210 | 20231213 | 173200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 211 | 20231213 | 173100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 212 | 20231213 | 173000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 213 | 20231213 | 172900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 214 | 20231213 | 172800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 215 | 20231213 | 172700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 216 | 20231213 | 172600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 217 | 20231213 | 172500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 218 | 20231213 | 172400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20231213 | 172300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20231213 | 172200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20231213 | 172100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20231213 | 172000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20231213 | 171900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20231213 | 171800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20231213 | 171700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20231213 | 171600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20231213 | 171500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20231213 | 171400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 229 | 20231213 | 171300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 230 | 20231213 | 171200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 231 | 20231213 | 171100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 232 | 20231213 | 171000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 233 | 20231213 | 170900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 234 | 20231213 | 170800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 235 | 20231213 | 170700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 236 | 20231213 | 170600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 237 | 20231213 | 170500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 238 | 20231213 | 170400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 239 | 20231213 | 170300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 240 | 20231213 | 170200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 241 | 20231213 | 170100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 242 | 20231213 | 170000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 243 | 20231213 | 165900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 244 | 20231213 | 165800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 245 | 20231213 | 165700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 246 | 20231213 | 165600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 247 | 20231213 | 165500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 248 | 20231213 | 165400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 249 | 20231213 | 165300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 250 | 20231213 | 165200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 251 | 20231213 | 165100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 252 | 20231213 | 165000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 253 | 20231213 | 164900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 254 | 20231213 | 164800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 255 | 20231213 | 164700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 256 | 20231213 | 164600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 257 | 20231213 | 164500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 258 | 20231213 | 164400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 259 | 20231213 | 164300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 260 | 20231213 | 164200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 261 | 20231213 | 164100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 262 | 20231213 | 164000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 263 | 20231213 | 163900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 264 | 20231213 | 163800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 265 | 20231213 | 163700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 266 | 20231213 | 163600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 267 | 20231213 | 163500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 268 | 20231213 | 163400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 269 | 20231213 | 163300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 270 | 20231213 | 163200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 271 | 20231213 | 163100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 272 | 20231213 | 163000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 273 | 20231213 | 162900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 274 | 20231213 | 162800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 275 | 20231213 | 162700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 276 | 20231213 | 162600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 277 | 20231213 | 162500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 278 | 20231213 | 162400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 279 | 20231213 | 162300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 280 | 20231213 | 162200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 281 | 20231213 | 162100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 282 | 20231213 | 162000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 283 | 20231213 | 161900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 284 | 20231213 | 161800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 285 | 20231213 | 161700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 286 | 20231213 | 161600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 287 | 20231213 | 161500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 288 | 20231213 | 161400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 289 | 20231213 | 161300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 290 | 20231213 | 161200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 291 | 20231213 | 161100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 292 | 20231213 | 161000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 293 | 20231213 | 160900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 294 | 20231213 | 160800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 295 | 20231213 | 160700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 296 | 20231213 | 160600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 297 | 20231213 | 160500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 298 | 20231213 | 160400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 299 | 20231213 | 160300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 300 | 20231213 | 160200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 301 | 20231213 | 160100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 302 | 20231213 | 160000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 3540 |
| 303 | 20231213 | 155900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 304 | 20231213 | 155800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 305 | 20231213 | 155700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 306 | 20231213 | 155600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 307 | 20231213 | 155500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 308 | 20231213 | 155400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 309 | 20231213 | 155300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 310 | 20231213 | 155200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 311 | 20231213 | 155100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 312 | 20231213 | 155000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 313 | 20231213 | 154900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 314 | 20231213 | 154800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 315 | 20231213 | 154700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 316 | 20231213 | 154600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 317 | 20231213 | 154500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 318 | 20231213 | 154400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 319 | 20231213 | 154300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 320 | 20231213 | 154200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 321 | 20231213 | 154100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 322 | 20231213 | 154000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 323 | 20231213 | 153900 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 324 | 20231213 | 153800 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 325 | 20231213 | 153700 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 326 | 20231213 | 153600 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 327 | 20231213 | 153500 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 328 | 20231213 | 153400 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 329 | 20231213 | 153300 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 330 | 20231213 | 153200 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 331 | 20231213 | 153100 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 0 |
| 332 | 20231213 | 153000 | 5741576950 | 29750 | 29750 | 29750 | 29750 | 7080 |
| 333 | 20231213 | 152900 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 334 | 20231213 | 152800 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 335 | 20231213 | 152700 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 336 | 20231213 | 152600 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 337 | 20231213 | 152500 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 338 | 20231213 | 152400 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 339 | 20231213 | 152300 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 340 | 20231213 | 152200 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 341 | 20231213 | 152100 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 342 | 20231213 | 152000 | 5636261950 | 30000 | 30000 | 30000 | 30000 | 0 |
| 343 | 20231213 | 151900 | 5636261950 | 30000 | 29950 | 30000 | 29950 | 941 |
| 344 | 20231213 | 151800 | 5608072350 | 29950 | 30000 | 30000 | 29950 | 229 |
| 345 | 20231213 | 151700 | 5601212350 | 30000 | 30000 | 30000 | 29950 | 127 |
| 346 | 20231213 | 151600 | 5597405750 | 30000 | 29950 | 30000 | 29950 | 1022 |
| 347 | 20231213 | 151500 | 5566787750 | 29950 | 29900 | 29950 | 29900 | 102 |
| 348 | 20231213 | 151400 | 5563737000 | 29900 | 29850 | 29950 | 29850 | 1288 |
| 349 | 20231213 | 151300 | 5525229800 | 29900 | 29800 | 29900 | 29700 | 5278 |
| 350 | 20231213 | 151200 | 5368328450 | 29800 | 29900 | 29900 | 29750 | 345 |
| 351 | 20231213 | 151100 | 5358054950 | 29800 | 29800 | 29900 | 29750 | 821 |
| 352 | 20231213 | 151000 | 5333575500 | 29750 | 29800 | 29850 | 29650 | 2543 |
| 353 | 20231213 | 150900 | 5257980950 | 29800 | 29900 | 29900 | 29800 | 1057 |
| 354 | 20231213 | 150800 | 5226417150 | 29900 | 29900 | 29950 | 29900 | 178 |
| 355 | 20231213 | 150700 | 5221093800 | 29950 | 30000 | 30000 | 29900 | 72 |
| 356 | 20231213 | 150600 | 5218937400 | 30000 | 30100 | 30100 | 29950 | 458 |
| 357 | 20231213 | 150500 | 5205209750 | 30000 | 30100 | 30100 | 30000 | 988 |
| 358 | 20231213 | 150400 | 5175568800 | 30150 | 29950 | 30150 | 29850 | 1869 |
| 359 | 20231213 | 150300 | 5119633400 | 30000 | 30150 | 30150 | 29950 | 3844 |
| 360 | 20231213 | 150200 | 5004266000 | 30150 | 30100 | 30200 | 30100 | 118 |
| 361 | 20231213 | 150100 | 5000710750 | 30100 | 30100 | 30200 | 30100 | 65 |
| 362 | 20231213 | 150000 | 4998753250 | 30200 | 30250 | 30250 | 30150 | 342 |
| 363 | 20231213 | 145900 | 4988428850 | 30200 | 30200 | 30350 | 30200 | 560 |
| 364 | 20231213 | 145800 | 4971463450 | 30250 | 30250 | 30250 | 30200 | 225 |
| 365 | 20231213 | 145700 | 4964668200 | 30200 | 30250 | 30250 | 30200 | 223 |
| 366 | 20231213 | 145600 | 4957922650 | 30250 | 30250 | 30250 | 30200 | 274 |
| 367 | 20231213 | 145500 | 4949637400 | 30200 | 30200 | 30300 | 30200 | 135 |
| 368 | 20231213 | 145400 | 4945555400 | 30200 | 30250 | 30250 | 30200 | 73 |
| 369 | 20231213 | 145300 | 4943350700 | 30300 | 30150 | 30350 | 30150 | 285 |
| 370 | 20231213 | 145200 | 4934748700 | 30100 | 30100 | 30150 | 30000 | 195 |
| 371 | 20231213 | 145100 | 4928881200 | 30100 | 30300 | 30300 | 30000 | 2632 |
| 372 | 20231213 | 145000 | 4849683700 | 30300 | 30300 | 30300 | 30300 | 64 |
| 373 | 20231213 | 144900 | 4847744500 | 30450 | 30300 | 30450 | 30300 | 139 |
| 374 | 20231213 | 144800 | 4843527300 | 30250 | 30250 | 30300 | 30200 | 1494 |
| 375 | 20231213 | 144700 | 4798381900 | 30300 | 30300 | 30300 | 30300 | 181 |
| 376 | 20231213 | 144600 | 4792897600 | 30300 | 30400 | 30400 | 30300 | 1350 |
| 377 | 20231213 | 144500 | 4751951250 | 30400 | 30550 | 30550 | 30400 | 1627 |
| 378 | 20231213 | 144400 | 4702425800 | 30550 | 30500 | 30600 | 30500 | 36 |
| 379 | 20231213 | 144300 | 4701324900 | 30600 | 30600 | 30600 | 30500 | 67 |
| 380 | 20231213 | 144200 | 4699276300 | 30500 | 30600 | 30600 | 30500 | 86 |
| 381 | 20231213 | 144100 | 4696652550 | 30600 | 30500 | 30600 | 30500 | 14 |
| 382 | 20231213 | 144000 | 4696225450 | 30550 | 30650 | 30650 | 30550 | 314 |
| 383 | 20231213 | 143900 | 4686616850 | 30700 | 30600 | 30700 | 30600 | 301 |
| 384 | 20231213 | 143800 | 4677380200 | 30650 | 30550 | 30650 | 30550 | 26 |
| 385 | 20231213 | 143700 | 4676584400 | 30500 | 30550 | 30600 | 30500 | 824 |
| 386 | 20231213 | 143600 | 4651429700 | 30550 | 30550 | 30550 | 30550 | 31 |
| 387 | 20231213 | 143500 | 4650482650 | 30500 | 30500 | 30500 | 30500 | 1447 |
| 388 | 20231213 | 143400 | 4606349150 | 30500 | 30550 | 30550 | 30500 | 404 |
| 389 | 20231213 | 143300 | 4594021100 | 30550 | 30550 | 30600 | 30550 | 856 |
| 390 | 20231213 | 143200 | 4567859750 | 30600 | 30550 | 30600 | 30500 | 267 |
| 391 | 20231213 | 143100 | 4559705250 | 30500 | 30600 | 30600 | 30500 | 889 |
| 392 | 20231213 | 143000 | 4532552300 | 30550 | 30550 | 30550 | 30500 | 541 |
| 393 | 20231213 | 142900 | 4516034500 | 30550 | 30550 | 30550 | 30550 | 913 |
| 394 | 20231213 | 142800 | 4488142350 | 30600 | 30600 | 30600 | 30550 | 263 |
| 395 | 20231213 | 142700 | 4480106250 | 30550 | 30650 | 30650 | 30550 | 2030 |
| 396 | 20231213 | 142600 | 4417983800 | 30650 | 30700 | 30700 | 30600 | 212 |
| 397 | 20231213 | 142500 | 4411488150 | 30600 | 30650 | 30650 | 30600 | 475 |
| 398 | 20231213 | 142400 | 4396929450 | 30700 | 30750 | 30750 | 30650 | 3487 |
| 399 | 20231213 | 142300 | 4289870050 | 30850 | 30800 | 30850 | 30800 | 15 |
| 400 | 20231213 | 142200 | 4289408000 | 30850 | 30750 | 30850 | 30750 | 43 |
| 401 | 20231213 | 142100 | 4288084250 | 30850 | 30900 | 30900 | 30850 | 721 |
| 402 | 20231213 | 142000 | 4265805500 | 30900 | 30850 | 30900 | 30850 | 62 |
| 403 | 20231213 | 141900 | 4263889950 | 30850 | 30800 | 30850 | 30800 | 233 |
| 404 | 20231213 | 141800 | 4256702000 | 30800 | 30800 | 30800 | 30800 | 70 |
| 405 | 20231213 | 141700 | 4254546000 | 30750 | 30800 | 30800 | 30750 | 52 |
| 406 | 20231213 | 141600 | 4252946350 | 30850 | 30800 | 30850 | 30750 | 141 |
| 407 | 20231213 | 141500 | 4248607450 | 30850 | 30850 | 30850 | 30850 | 51 |
| 408 | 20231213 | 141400 | 4247034100 | 30800 | 30750 | 30800 | 30750 | 96 |
| 409 | 20231213 | 141300 | 4244079050 | 30800 | 30800 | 30800 | 30800 | 100 |
| 410 | 20231213 | 141200 | 4240999050 | 30750 | 30800 | 30850 | 30750 | 418 |
| 411 | 20231213 | 141100 | 4228136450 | 30850 | 30800 | 30850 | 30750 | 273 |
| 412 | 20231213 | 141000 | 4219732400 | 30800 | 30800 | 30800 | 30750 | 101 |
| 413 | 20231213 | 140900 | 4216625900 | 30800 | 30850 | 30850 | 30800 | 703 |
| 414 | 20231213 | 140800 | 4194970850 | 30800 | 30850 | 30850 | 30800 | 69 |
| 415 | 20231213 | 140700 | 4192842700 | 30800 | 30800 | 30800 | 30800 | 934 |
| 416 | 20231213 | 140600 | 4164075500 | 30850 | 30850 | 30850 | 30850 | 358 |
| 417 | 20231213 | 140500 | 4153031200 | 30950 | 30900 | 30950 | 30900 | 23 |
| 418 | 20231213 | 140400 | 4152319800 | 30950 | 30950 | 30950 | 30950 | 10 |
| 419 | 20231213 | 140300 | 4152010300 | 30950 | 30900 | 30950 | 30900 | 73 |
| 420 | 20231213 | 140200 | 4149752050 | 30900 | 30900 | 30900 | 30900 | 14 |
| 421 | 20231213 | 140100 | 4149319450 | 30850 | 30900 | 30900 | 30850 | 168 |
| 422 | 20231213 | 140000 | 4144131550 | 30950 | 30900 | 30950 | 30900 | 64 |
| 423 | 20231213 | 135900 | 4142153250 | 30900 | 30850 | 30900 | 30850 | 98 |
| 424 | 20231213 | 135800 | 4139127000 | 30900 | 30900 | 30900 | 30900 | 22 |
| 425 | 20231213 | 135700 | 4138447200 | 30900 | 30950 | 30950 | 30850 | 191 |
| 426 | 20231213 | 135600 | 4132547900 | 30850 | 30900 | 30900 | 30850 | 1034 |
| 427 | 20231213 | 135500 | 4100645550 | 30900 | 30950 | 30950 | 30900 | 13 |
| 428 | 20231213 | 135400 | 4100243300 | 30950 | 30950 | 30950 | 30950 | 13 |
| 429 | 20231213 | 135300 | 4099840950 | 30900 | 30900 | 30900 | 30900 | 30 |
| 430 | 20231213 | 135200 | 4098913950 | 31000 | 30950 | 31000 | 30950 | 61 |
| 431 | 20231213 | 135100 | 4097025300 | 30900 | 30950 | 30950 | 30900 | 20 |
| 432 | 20231213 | 135000 | 4096407250 | 30900 | 30900 | 30900 | 30900 | 50 |
| 433 | 20231213 | 134900 | 4094862250 | 30900 | 30900 | 30900 | 30900 | 1113 |
| 434 | 20231213 | 134800 | 4060470550 | 30950 | 30950 | 30950 | 30950 | 10 |
| 435 | 20231213 | 134700 | 4060161050 | 31000 | 31000 | 31000 | 31000 | 11 |
| 436 | 20231213 | 134600 | 4059820050 | 31000 | 31000 | 31000 | 30950 | 111 |
| 437 | 20231213 | 134500 | 4056382050 | 31000 | 31050 | 31050 | 31000 | 10 |
| 438 | 20231213 | 134400 | 4056072000 | 31000 | 31050 | 31050 | 30950 | 80 |
| 439 | 20231213 | 134300 | 4053591350 | 31000 | 31000 | 31000 | 31000 | 0 |
| 440 | 20231213 | 134200 | 4053591350 | 31000 | 31000 | 31000 | 31000 | 9 |
| 441 | 20231213 | 134100 | 4053312350 | 30950 | 30950 | 30950 | 30950 | 19 |
| 442 | 20231213 | 134000 | 4052724300 | 31050 | 31050 | 31050 | 30950 | 114 |
| 443 | 20231213 | 133900 | 4049185150 | 30950 | 30950 | 30950 | 30950 | 29 |
| 444 | 20231213 | 133800 | 4048287600 | 31000 | 31000 | 31000 | 31000 | 206 |
| 445 | 20231213 | 133700 | 4041901600 | 31000 | 31000 | 31000 | 31000 | 9 |
| 446 | 20231213 | 133600 | 4041622600 | 30950 | 30950 | 30950 | 30950 | 1 |
| 447 | 20231213 | 133500 | 4041591650 | 31000 | 31000 | 31000 | 31000 | 0 |
| 448 | 20231213 | 133400 | 4041591650 | 31000 | 31000 | 31000 | 31000 | 80 |
| 449 | 20231213 | 133300 | 4039111650 | 31000 | 31050 | 31050 | 31000 | 400 |
| 450 | 20231213 | 133200 | 4026692650 | 31000 | 31000 | 31000 | 31000 | 5 |
| 451 | 20231213 | 133100 | 4026537650 | 30950 | 30950 | 30950 | 30950 | 0 |
| 452 | 20231213 | 133000 | 4026537650 | 30950 | 30950 | 30950 | 30950 | 38 |
| 453 | 20231213 | 132900 | 4025361550 | 31100 | 31100 | 31100 | 31000 | 142 |
| 454 | 20231213 | 132800 | 4020954350 | 30900 | 31000 | 31000 | 30900 | 1155 |
| 455 | 20231213 | 132700 | 3985178250 | 31100 | 31000 | 31100 | 31000 | 122 |
| 456 | 20231213 | 132600 | 3981389950 | 31050 | 31050 | 31050 | 31050 | 110 |
| 457 | 20231213 | 132500 | 3977974450 | 31050 | 31050 | 31050 | 31050 | 63 |
| 458 | 20231213 | 132400 | 3976018300 | 31100 | 31100 | 31100 | 31100 | 35 |
| 459 | 20231213 | 132300 | 3974929800 | 31100 | 31050 | 31100 | 31050 | 81 |
| 460 | 20231213 | 132200 | 3972413350 | 31050 | 30950 | 31050 | 30950 | 81 |
| 461 | 20231213 | 132100 | 3969904150 | 30950 | 31000 | 31000 | 30950 | 121 |
| 462 | 20231213 | 132000 | 3966154650 | 30950 | 31000 | 31000 | 30950 | 46 |
| 463 | 20231213 | 131900 | 3964730400 | 31000 | 30950 | 31000 | 30900 | 289 |
| 464 | 20231213 | 131800 | 3955796600 | 31100 | 31100 | 31100 | 31100 | 3 |
| 465 | 20231213 | 131700 | 3955703300 | 31100 | 31000 | 31100 | 31000 | 929 |
| 466 | 20231213 | 131600 | 3926903300 | 31000 | 30900 | 31000 | 30900 | 405 |
| 467 | 20231213 | 131500 | 3914387800 | 30900 | 30950 | 30950 | 30900 | 4 |
| 468 | 20231213 | 131400 | 3914264050 | 30950 | 30950 | 30950 | 30950 | 15 |
| 469 | 20231213 | 131300 | 3913799800 | 30900 | 30900 | 30900 | 30900 | 0 |
| 470 | 20231213 | 131200 | 3913799800 | 30900 | 30950 | 30950 | 30900 | 6 |
| 471 | 20231213 | 131100 | 3913614350 | 30950 | 30950 | 30950 | 30950 | 160 |
| 472 | 20231213 | 131000 | 3908662350 | 30950 | 30950 | 30950 | 30950 | 44 |
| 473 | 20231213 | 130900 | 3907300550 | 30950 | 30950 | 30950 | 30950 | 56 |
| 474 | 20231213 | 130800 | 3905567350 | 31000 | 31000 | 31000 | 31000 | 81 |
| 475 | 20231213 | 130700 | 3903056350 | 30950 | 31000 | 31000 | 30950 | 250 |
| 476 | 20231213 | 130600 | 3895316350 | 31000 | 31000 | 31000 | 31000 | 53 |
| 477 | 20231213 | 130500 | 3893673350 | 31000 | 31000 | 31000 | 31000 | 10 |
| 478 | 20231213 | 130400 | 3893363350 | 30950 | 31050 | 31050 | 30950 | 11 |
| 479 | 20231213 | 130300 | 3893022050 | 30950 | 30950 | 30950 | 30950 | 14 |
| 480 | 20231213 | 130200 | 3892588750 | 30950 | 31050 | 31050 | 30950 | 45 |
| 481 | 20231213 | 130100 | 3891195350 | 31000 | 30950 | 31000 | 30950 | 53 |
| 482 | 20231213 | 130000 | 3889554900 | 31100 | 30950 | 31100 | 30900 | 937 |
| 483 | 20231213 | 125900 | 3860496550 | 30950 | 30950 | 30950 | 30950 | 1 |
| 484 | 20231213 | 125800 | 3860465600 | 30950 | 30900 | 30950 | 30900 | 244 |
| 485 | 20231213 | 125700 | 3852915000 | 30900 | 30800 | 30900 | 30800 | 232 |
| 486 | 20231213 | 125600 | 3845747700 | 30750 | 30900 | 30900 | 30750 | 1923 |
| 487 | 20231213 | 125500 | 3786460500 | 30900 | 30950 | 30950 | 30900 | 59 |
| 488 | 20231213 | 125400 | 3784637100 | 30950 | 30950 | 30950 | 30900 | 71 |
| 489 | 20231213 | 125300 | 3782439700 | 30950 | 30950 | 30950 | 30950 | 5 |
| 490 | 20231213 | 125200 | 3782284950 | 30950 | 30950 | 30950 | 30950 | 16 |
| 491 | 20231213 | 125100 | 3781789750 | 30950 | 30950 | 30950 | 30950 | 5 |
| 492 | 20231213 | 125000 | 3781635000 | 30950 | 30950 | 30950 | 30950 | 30 |
| 493 | 20231213 | 124900 | 3780706500 | 31000 | 30950 | 31000 | 30950 | 165 |
| 494 | 20231213 | 124800 | 3775593000 | 30950 | 30950 | 30950 | 30950 | 0 |
| 495 | 20231213 | 124700 | 3775593000 | 30950 | 30950 | 30950 | 30950 | 5 |
| 496 | 20231213 | 124600 | 3775438250 | 30950 | 30950 | 30950 | 30950 | 9 |
| 497 | 20231213 | 124500 | 3775159700 | 30950 | 30950 | 30950 | 30950 | 122 |
| 498 | 20231213 | 124400 | 3771383800 | 30950 | 30950 | 30950 | 30950 | 16 |
| 499 | 20231213 | 124300 | 3770888600 | 30900 | 30950 | 30950 | 30900 | 57 |
| 500 | 20231213 | 124200 | 3769124700 | 30900 | 30950 | 30950 | 30900 | 274 |
| 501 | 20231213 | 124100 | 3760658050 | 30950 | 30950 | 31000 | 30950 | 927 |
| 502 | 20231213 | 124000 | 3731967350 | 31000 | 31000 | 31000 | 31000 | 42 |
| 503 | 20231213 | 123900 | 3730665350 | 31000 | 31000 | 31000 | 31000 | 21 |
| 504 | 20231213 | 123800 | 3730014350 | 31000 | 30950 | 31000 | 30950 | 39 |
| 505 | 20231213 | 123700 | 3728806150 | 31000 | 31000 | 31000 | 31000 | 91 |
| 506 | 20231213 | 123600 | 3725985150 | 30950 | 30950 | 30950 | 30950 | 260 |
| 507 | 20231213 | 123500 | 3717938150 | 31000 | 31000 | 31000 | 31000 | 6 |
| 508 | 20231213 | 123400 | 3717752150 | 31000 | 31000 | 31000 | 31000 | 25 |
| 509 | 20231213 | 123300 | 3716977150 | 31000 | 31000 | 31000 | 30950 | 512 |
| 510 | 20231213 | 123200 | 3701107900 | 31050 | 31050 | 31050 | 31000 | 91 |
| 511 | 20231213 | 123100 | 3698286550 | 31100 | 31050 | 31100 | 31050 | 434 |
| 512 | 20231213 | 123000 | 3684789600 | 31050 | 31050 | 31050 | 31050 | 14 |
| 513 | 20231213 | 122900 | 3684354900 | 31000 | 31050 | 31050 | 31000 | 316 |
| 514 | 20231213 | 122800 | 3674543200 | 31050 | 31050 | 31100 | 31050 | 44 |
| 515 | 20231213 | 122700 | 3673175750 | 31050 | 31050 | 31050 | 31050 | 165 |
| 516 | 20231213 | 122600 | 3668052500 | 31050 | 31050 | 31050 | 31050 | 55 |
| 517 | 20231213 | 122500 | 3666344750 | 31000 | 31050 | 31050 | 31000 | 272 |
| 518 | 20231213 | 122400 | 3657912600 | 31050 | 31050 | 31050 | 31050 | 105 |
| 519 | 20231213 | 122300 | 3654652350 | 31050 | 31050 | 31050 | 31050 | 0 |
| 520 | 20231213 | 122200 | 3654652350 | 31050 | 31100 | 31100 | 31050 | 21 |
| 521 | 20231213 | 122100 | 3653999800 | 31100 | 31100 | 31100 | 31100 | 7 |
| 522 | 20231213 | 122000 | 3653782100 | 31050 | 31100 | 31100 | 31050 | 71 |
| 523 | 20231213 | 121900 | 3651574550 | 31100 | 31100 | 31100 | 31100 | 6 |
| 524 | 20231213 | 121800 | 3651387950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 525 | 20231213 | 121700 | 3651387950 | 31100 | 31100 | 31100 | 31100 | 5 |
| 526 | 20231213 | 121600 | 3651232450 | 31100 | 31050 | 31100 | 30950 | 20 |
| 527 | 20231213 | 121500 | 3650611100 | 31050 | 31000 | 31100 | 31000 | 990 |
| 528 | 20231213 | 121400 | 3619823250 | 31050 | 31000 | 31050 | 30950 | 56 |
| 529 | 20231213 | 121300 | 3618086300 | 31000 | 30950 | 31000 | 30950 | 11 |
| 530 | 20231213 | 121200 | 3617745550 | 31000 | 31050 | 31050 | 31000 | 115 |
| 531 | 20231213 | 121100 | 3614180200 | 30950 | 31050 | 31050 | 30950 | 177 |
| 532 | 20231213 | 121000 | 3608697900 | 31050 | 31050 | 31100 | 31050 | 173 |
| 533 | 20231213 | 120900 | 3603326000 | 31050 | 31050 | 31050 | 31050 | 163 |
| 534 | 20231213 | 120800 | 3598264850 | 31050 | 31050 | 31050 | 31050 | 56 |
| 535 | 20231213 | 120700 | 3596526050 | 31050 | 31050 | 31050 | 31050 | 91 |
| 536 | 20231213 | 120600 | 3593700500 | 31100 | 31100 | 31100 | 31100 | 5 |
| 537 | 20231213 | 120500 | 3593545000 | 31100 | 31100 | 31100 | 31100 | 75 |
| 538 | 20231213 | 120400 | 3591212500 | 31050 | 31050 | 31050 | 31050 | 268 |
| 539 | 20231213 | 120300 | 3582891100 | 31000 | 31000 | 31050 | 31000 | 58 |
| 540 | 20231213 | 120200 | 3581090600 | 30950 | 30950 | 30950 | 30950 | 0 |
| 541 | 20231213 | 120100 | 3581090600 | 30950 | 31050 | 31050 | 30900 | 31 |
| 542 | 20231213 | 120000 | 3580131900 | 30900 | 30900 | 31050 | 30900 | 55 |
| 543 | 20231213 | 115900 | 3578428650 | 30900 | 30900 | 30900 | 30900 | 167 |
| 544 | 20231213 | 115800 | 3573268350 | 31000 | 31000 | 31000 | 31000 | 16 |
| 545 | 20231213 | 115700 | 3572772350 | 31050 | 31000 | 31050 | 31000 | 67 |
| 546 | 20231213 | 115600 | 3570693850 | 31000 | 31000 | 31000 | 31000 | 5 |
| 547 | 20231213 | 115500 | 3570538850 | 30950 | 30950 | 30950 | 30950 | 3 |
| 548 | 20231213 | 115400 | 3570446000 | 31000 | 31000 | 31000 | 30950 | 30 |
| 549 | 20231213 | 115300 | 3569516300 | 31000 | 31000 | 31000 | 31000 | 27 |
| 550 | 20231213 | 115200 | 3568679300 | 31000 | 30950 | 31000 | 30950 | 55 |
| 551 | 20231213 | 115100 | 3566976800 | 30950 | 31000 | 31000 | 30950 | 114 |
| 552 | 20231213 | 115000 | 3563443200 | 31000 | 31000 | 31000 | 30950 | 71 |
| 553 | 20231213 | 114900 | 3561242800 | 31000 | 31000 | 31000 | 31000 | 12 |
| 554 | 20231213 | 114800 | 3560870800 | 31000 | 31000 | 31000 | 31000 | 5 |
| 555 | 20231213 | 114700 | 3560715800 | 31000 | 31000 | 31000 | 31000 | 26 |
| 556 | 20231213 | 114600 | 3559909800 | 30950 | 30950 | 30950 | 30950 | 3 |
| 557 | 20231213 | 114500 | 3559816950 | 31000 | 30950 | 31000 | 30950 | 59 |
| 558 | 20231213 | 114400 | 3557990450 | 30900 | 30900 | 30900 | 30900 | 6 |
| 559 | 20231213 | 114300 | 3557805050 | 30950 | 31000 | 31000 | 30950 | 67 |
| 560 | 20231213 | 114200 | 3555730600 | 31000 | 30950 | 31000 | 30950 | 24 |
| 561 | 20231213 | 114100 | 3554986800 | 31000 | 30900 | 31000 | 30900 | 115 |
| 562 | 20231213 | 114000 | 3551422300 | 31000 | 30950 | 31000 | 30950 | 93 |
| 563 | 20231213 | 113900 | 3548539850 | 30950 | 30950 | 30950 | 30950 | 245 |
| 564 | 20231213 | 113800 | 3540957100 | 31000 | 30950 | 31000 | 30950 | 14 |
| 565 | 20231213 | 113700 | 3540523300 | 30900 | 30950 | 30950 | 30900 | 53 |
| 566 | 20231213 | 113600 | 3538883400 | 30950 | 30950 | 30950 | 30950 | 16 |
| 567 | 20231213 | 113500 | 3538388200 | 30950 | 30950 | 30950 | 30950 | 1 |
| 568 | 20231213 | 113400 | 3538357250 | 30950 | 31000 | 31000 | 30900 | 69 |
| 569 | 20231213 | 113300 | 3536219100 | 30950 | 30950 | 30950 | 30950 | 30 |
| 570 | 20231213 | 113200 | 3535290600 | 30950 | 30900 | 30950 | 30900 | 34 |
| 571 | 20231213 | 113100 | 3534239250 | 30950 | 30950 | 30950 | 30950 | 6 |
| 572 | 20231213 | 113000 | 3534053550 | 30950 | 31000 | 31000 | 30950 | 88 |
| 573 | 20231213 | 112900 | 3531329450 | 31000 | 30950 | 31000 | 30950 | 13 |
| 574 | 20231213 | 112800 | 3530926850 | 30950 | 30900 | 30950 | 30900 | 57 |
| 575 | 20231213 | 112700 | 3529163350 | 30900 | 30900 | 30900 | 30900 | 64 |
| 576 | 20231213 | 112600 | 3527185750 | 30900 | 30950 | 30950 | 30900 | 82 |
| 577 | 20231213 | 112500 | 3524651800 | 30950 | 30950 | 30950 | 30950 | 2 |
| 578 | 20231213 | 112400 | 3524589900 | 30900 | 30900 | 30900 | 30900 | 20 |
| 579 | 20231213 | 112300 | 3523971900 | 31000 | 30900 | 31000 | 30850 | 67 |
| 580 | 20231213 | 112200 | 3521897050 | 30900 | 30850 | 30900 | 30850 | 14 |
| 581 | 20231213 | 112100 | 3521464900 | 30850 | 30800 | 30850 | 30800 | 52 |
| 582 | 20231213 | 112000 | 3519862300 | 30800 | 30800 | 30850 | 30800 | 329 |
| 583 | 20231213 | 111900 | 3509713850 | 30800 | 30800 | 30800 | 30800 | 90 |
| 584 | 20231213 | 111800 | 3506941850 | 30850 | 30800 | 30850 | 30800 | 24 |
| 585 | 20231213 | 111700 | 3506202400 | 30800 | 30850 | 30850 | 30800 | 78 |
| 586 | 20231213 | 111600 | 3503797150 | 30850 | 30850 | 30850 | 30850 | 283 |
| 587 | 20231213 | 111500 | 3495066600 | 30800 | 30800 | 30800 | 30800 | 25 |
| 588 | 20231213 | 111400 | 3494296600 | 30800 | 30800 | 30800 | 30800 | 50 |
| 589 | 20231213 | 111300 | 3492756600 | 30800 | 30900 | 30900 | 30800 | 406 |
| 590 | 20231213 | 111200 | 3480233750 | 30850 | 30850 | 30850 | 30850 | 2 |
| 591 | 20231213 | 111100 | 3480172050 | 30900 | 30900 | 30900 | 30900 | 73 |
| 592 | 20231213 | 111000 | 3477916350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 593 | 20231213 | 110900 | 3477916350 | 30900 | 30900 | 30900 | 30900 | 1 |
| 594 | 20231213 | 110800 | 3477885450 | 30900 | 30900 | 30900 | 30900 | 4 |
| 595 | 20231213 | 110700 | 3477761850 | 30850 | 30900 | 30900 | 30850 | 35 |
| 596 | 20231213 | 110600 | 3476681800 | 30850 | 31000 | 31000 | 30850 | 4 |
| 597 | 20231213 | 110500 | 3476557950 | 31000 | 30900 | 31000 | 30850 | 72 |
| 598 | 20231213 | 110400 | 3474332700 | 30900 | 30850 | 30900 | 30850 | 7 |
| 599 | 20231213 | 110300 | 3474116500 | 30850 | 30850 | 30850 | 30850 | 0 |
| 600 | 20231213 | 110200 | 3474116500 | 30850 | 30800 | 30850 | 30800 | 218 |
| 601 | 20231213 | 110100 | 3467392050 | 30850 | 30750 | 30850 | 30750 | 247 |
| 602 | 20231213 | 110000 | 3459777250 | 30750 | 30850 | 30850 | 30750 | 96 |
| 603 | 20231213 | 105900 | 3456823350 | 30850 | 30800 | 30850 | 30750 | 95 |
| 604 | 20231213 | 105800 | 3453898900 | 30800 | 30750 | 30800 | 30750 | 213 |
| 605 | 20231213 | 105700 | 3447349100 | 30750 | 30800 | 30800 | 30700 | 902 |
| 606 | 20231213 | 105600 | 3419648450 | 30850 | 30800 | 30850 | 30800 | 177 |
| 607 | 20231213 | 105500 | 3414188200 | 30800 | 30850 | 30850 | 30750 | 14 |
| 608 | 20231213 | 105400 | 3413756550 | 30850 | 30750 | 30900 | 30750 | 139 |
| 609 | 20231213 | 105300 | 3409477100 | 30700 | 30750 | 30750 | 30700 | 224 |
| 610 | 20231213 | 105200 | 3402598900 | 30750 | 30750 | 30750 | 30750 | 12 |
| 611 | 20231213 | 105100 | 3402229900 | 30750 | 30750 | 30750 | 30700 | 511 |
| 612 | 20231213 | 105000 | 3386534300 | 30750 | 30800 | 30800 | 30700 | 800 |
| 613 | 20231213 | 104900 | 3361941100 | 30800 | 30800 | 30900 | 30800 | 296 |
| 614 | 20231213 | 104800 | 3352823600 | 30850 | 30850 | 30950 | 30850 | 279 |
| 615 | 20231213 | 104700 | 3344213400 | 30850 | 30900 | 30900 | 30850 | 99 |
| 616 | 20231213 | 104600 | 3341155950 | 30950 | 31000 | 31000 | 30950 | 171 |
| 617 | 20231213 | 104500 | 3335862800 | 31000 | 31050 | 31050 | 31000 | 14 |
| 618 | 20231213 | 104400 | 3335428550 | 31050 | 31050 | 31050 | 31050 | 33 |
| 619 | 20231213 | 104300 | 3334403900 | 31050 | 31000 | 31050 | 31000 | 14 |
| 620 | 20231213 | 104200 | 3333969450 | 31000 | 30950 | 31000 | 30950 | 301 |
| 621 | 20231213 | 104100 | 3324639850 | 30900 | 30850 | 30900 | 30850 | 412 |
| 622 | 20231213 | 104000 | 3311929000 | 30800 | 30900 | 30900 | 30800 | 277 |
| 623 | 20231213 | 103900 | 3303396450 | 30900 | 30950 | 30950 | 30800 | 577 |
| 624 | 20231213 | 103800 | 3285605600 | 30900 | 30950 | 30950 | 30900 | 36 |
| 625 | 20231213 | 103700 | 3284492550 | 30950 | 30900 | 30950 | 30900 | 125 |
| 626 | 20231213 | 103600 | 3280627050 | 30900 | 30850 | 30900 | 30850 | 9 |
| 627 | 20231213 | 103500 | 3280349300 | 30850 | 30850 | 30850 | 30850 | 141 |
| 628 | 20231213 | 103400 | 3275999450 | 30850 | 30850 | 30850 | 30850 | 18 |
| 629 | 20231213 | 103300 | 3275444150 | 30850 | 30900 | 30950 | 30850 | 65 |
| 630 | 20231213 | 103200 | 3273437600 | 30950 | 30900 | 30950 | 30900 | 31 |
| 631 | 20231213 | 103100 | 3272478550 | 30900 | 30900 | 30950 | 30850 | 292 |
| 632 | 20231213 | 103000 | 3263460550 | 30900 | 30850 | 30900 | 30850 | 116 |
| 633 | 20231213 | 102900 | 3259877200 | 30900 | 30900 | 30900 | 30900 | 210 |
| 634 | 20231213 | 102800 | 3253388200 | 30850 | 30950 | 30950 | 30850 | 75 |
| 635 | 20231213 | 102700 | 3251073000 | 30950 | 30850 | 30950 | 30850 | 96 |
| 636 | 20231213 | 102600 | 3248105600 | 30850 | 31050 | 31100 | 30850 | 1066 |
| 637 | 20231213 | 102500 | 3215141400 | 31050 | 31000 | 31100 | 31000 | 78 |
| 638 | 20231213 | 102400 | 3212719300 | 30950 | 31000 | 31000 | 30950 | 3 |
| 639 | 20231213 | 102300 | 3212626400 | 31000 | 30950 | 31000 | 30900 | 283 |
| 640 | 20231213 | 102200 | 3203869150 | 31100 | 31050 | 31100 | 31050 | 237 |
| 641 | 20231213 | 102100 | 3196499800 | 30950 | 30900 | 30950 | 30900 | 158 |
| 642 | 20231213 | 102000 | 3191609800 | 30950 | 30950 | 30950 | 30900 | 533 |
| 643 | 20231213 | 101900 | 3175114000 | 31000 | 31100 | 31100 | 31000 | 182 |
| 644 | 20231213 | 101800 | 3169465450 | 31050 | 31000 | 31100 | 31000 | 208 |
| 645 | 20231213 | 101700 | 3163002450 | 31050 | 31100 | 31100 | 31050 | 517 |
| 646 | 20231213 | 101600 | 3146925750 | 31000 | 31000 | 31100 | 31000 | 65 |
| 647 | 20231213 | 101500 | 3144909550 | 31000 | 31000 | 31000 | 31000 | 0 |
| 648 | 20231213 | 101400 | 3144909550 | 31000 | 31000 | 31100 | 31000 | 237 |
| 649 | 20231213 | 101300 | 3137540800 | 30950 | 31050 | 31050 | 30950 | 387 |
| 650 | 20231213 | 101200 | 3125535300 | 31100 | 31050 | 31100 | 31050 | 75 |
| 651 | 20231213 | 101100 | 3123205450 | 31100 | 31150 | 31150 | 31100 | 417 |
| 652 | 20231213 | 101000 | 3110227100 | 31100 | 31100 | 31150 | 31100 | 314 |
| 653 | 20231213 | 100900 | 3100461550 | 31150 | 31050 | 31150 | 31050 | 291 |
| 654 | 20231213 | 100800 | 3091419650 | 31050 | 31050 | 31100 | 31050 | 1344 |
| 655 | 20231213 | 100700 | 3049685650 | 31050 | 30950 | 31050 | 30950 | 588 |
| 656 | 20231213 | 100600 | 3031453200 | 30950 | 30850 | 31000 | 30850 | 527 |
| 657 | 20231213 | 100500 | 3015164550 | 30750 | 30700 | 30900 | 30700 | 471 |
| 658 | 20231213 | 100400 | 3000660750 | 30700 | 30700 | 30700 | 30700 | 232 |
| 659 | 20231213 | 100300 | 2993538350 | 30750 | 30700 | 30750 | 30700 | 129 |
| 660 | 20231213 | 100200 | 2989575200 | 30700 | 30650 | 30700 | 30600 | 641 |
| 661 | 20231213 | 100100 | 2969918900 | 30600 | 30550 | 30600 | 30500 | 410 |
| 662 | 20231213 | 100000 | 2957407800 | 30550 | 30600 | 30650 | 30500 | 2226 |
| 663 | 20231213 | 095900 | 2889388700 | 30650 | 30550 | 30650 | 30550 | 205 |
| 664 | 20231213 | 095800 | 2883110600 | 30550 | 30650 | 30650 | 30550 | 1494 |
| 665 | 20231213 | 095700 | 2837439750 | 30650 | 30650 | 30700 | 30600 | 196 |
| 666 | 20231213 | 095600 | 2831431150 | 30650 | 30700 | 30700 | 30650 | 210 |
| 667 | 20231213 | 095500 | 2824992750 | 30700 | 30750 | 30750 | 30650 | 17 |
| 668 | 20231213 | 095400 | 2824470850 | 30600 | 30700 | 30750 | 30600 | 1949 |
| 669 | 20231213 | 095300 | 2764790550 | 30700 | 30700 | 30800 | 30600 | 561 |
| 670 | 20231213 | 095200 | 2747598150 | 30700 | 30600 | 30750 | 30550 | 919 |
| 671 | 20231213 | 095100 | 2719443650 | 30600 | 30750 | 30750 | 30600 | 1533 |
| 672 | 20231213 | 095000 | 2672438650 | 30750 | 30800 | 30800 | 30750 | 190 |
| 673 | 20231213 | 094900 | 2666592000 | 30800 | 30750 | 30800 | 30750 | 96 |
| 674 | 20231213 | 094800 | 2663639400 | 30750 | 30900 | 30900 | 30750 | 197 |
| 675 | 20231213 | 094700 | 2657564000 | 30900 | 30950 | 30950 | 30850 | 456 |
| 676 | 20231213 | 094600 | 2643469600 | 30950 | 30950 | 30950 | 30950 | 174 |
| 677 | 20231213 | 094500 | 2638084300 | 30950 | 30800 | 30950 | 30800 | 617 |
| 678 | 20231213 | 094400 | 2619041800 | 30750 | 30750 | 30800 | 30650 | 200 |
| 679 | 20231213 | 094300 | 2612898400 | 30750 | 30600 | 30750 | 30600 | 204 |
| 680 | 20231213 | 094200 | 2606640200 | 30600 | 30850 | 30850 | 30600 | 1231 |
| 681 | 20231213 | 094100 | 2568863800 | 30850 | 31000 | 31000 | 30800 | 1166 |
| 682 | 20231213 | 094000 | 2532844900 | 30950 | 31050 | 31150 | 30950 | 1227 |
| 683 | 20231213 | 093900 | 2494668050 | 31050 | 31000 | 31050 | 30950 | 750 |
| 684 | 20231213 | 093800 | 2471415650 | 31100 | 31250 | 31300 | 31050 | 1334 |
| 685 | 20231213 | 093700 | 2429851300 | 31250 | 31200 | 31250 | 31150 | 1528 |
| 686 | 20231213 | 093600 | 2382140300 | 31200 | 31150 | 31250 | 31150 | 235 |
| 687 | 20231213 | 093500 | 2374812150 | 31050 | 31050 | 31100 | 31050 | 470 |
| 688 | 20231213 | 093400 | 2360197100 | 31050 | 31050 | 31100 | 31050 | 386 |
| 689 | 20231213 | 093300 | 2348209600 | 31000 | 30950 | 31000 | 30950 | 279 |
| 690 | 20231213 | 093200 | 2339563200 | 30950 | 30950 | 31000 | 30950 | 166 |
| 691 | 20231213 | 093100 | 2334421100 | 31000 | 30950 | 31050 | 30900 | 427 |
| 692 | 20231213 | 093000 | 2321181550 | 30950 | 30900 | 30950 | 30900 | 491 |
| 693 | 20231213 | 092900 | 2305997350 | 30900 | 30950 | 30950 | 30900 | 137 |
| 694 | 20231213 | 092800 | 2301757700 | 30900 | 30950 | 31050 | 30900 | 324 |
| 695 | 20231213 | 092700 | 2291719450 | 30950 | 30750 | 30950 | 30750 | 2784 |
| 696 | 20231213 | 092600 | 2205938850 | 30800 | 30800 | 30800 | 30750 | 562 |
| 697 | 20231213 | 092500 | 2188630800 | 30800 | 30850 | 30850 | 30800 | 148 |
| 698 | 20231213 | 092400 | 2184070850 | 30800 | 30900 | 30900 | 30800 | 2159 |
| 699 | 20231213 | 092300 | 2117398400 | 30950 | 30950 | 31100 | 30900 | 3023 |
| 700 | 20231213 | 092200 | 2023923850 | 30950 | 31050 | 31050 | 30900 | 1320 |
| 701 | 20231213 | 092100 | 1983018050 | 31050 | 30950 | 31050 | 30800 | 1018 |
| 702 | 20231213 | 092000 | 1951539550 | 31000 | 30800 | 31000 | 30600 | 786 |
| 703 | 20231213 | 091900 | 1927337500 | 30600 | 30600 | 30800 | 30550 | 1363 |
| 704 | 20231213 | 091800 | 1885558500 | 30650 | 30650 | 30650 | 30600 | 1316 |
| 705 | 20231213 | 091700 | 1845233650 | 30650 | 30750 | 30800 | 30650 | 1453 |
| 706 | 20231213 | 091600 | 1800628750 | 30800 | 30800 | 30850 | 30800 | 541 |
| 707 | 20231213 | 091500 | 1783961750 | 30850 | 30950 | 30950 | 30850 | 873 |
| 708 | 20231213 | 091400 | 1756989000 | 30950 | 31300 | 31300 | 30900 | 1713 |
| 709 | 20231213 | 091300 | 1703760450 | 31300 | 31200 | 31300 | 31000 | 618 |
| 710 | 20231213 | 091200 | 1684512800 | 31100 | 30900 | 31150 | 30800 | 1452 |
| 711 | 20231213 | 091100 | 1639521800 | 30950 | 30850 | 31200 | 30800 | 786 |
| 712 | 20231213 | 091000 | 1615206700 | 30850 | 30950 | 30950 | 30750 | 693 |
| 713 | 20231213 | 090900 | 1593858400 | 30950 | 30900 | 30950 | 30800 | 3156 |
| 714 | 20231213 | 090800 | 1496397700 | 30900 | 30900 | 31050 | 30850 | 965 |
| 715 | 20231213 | 090700 | 1466567150 | 30850 | 31450 | 31450 | 30850 | 2524 |
| 716 | 20231213 | 090600 | 1387777750 | 31450 | 31000 | 31500 | 31000 | 3224 |
| 717 | 20231213 | 090500 | 1286953250 | 31000 | 30650 | 31300 | 30600 | 2027 |
| 718 | 20231213 | 090400 | 1224521700 | 30600 | 30700 | 30700 | 30600 | 1297 |
| 719 | 20231213 | 090300 | 1184774250 | 30700 | 31000 | 31050 | 30700 | 3167 |
| 720 | 20231213 | 090200 | 1086945600 | 31000 | 31500 | 31500 | 30900 | 11606 |
| 721 | 20231213 | 090100 | 725361700 | 31450 | 31500 | 31550 | 31350 | 5863 |
| 722 | 20231213 | 090000 | 540884650 | 31500 | 31300 | 31600 | 31150 | 15978 |