39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 211700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 3 | 20231219 | 211600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20231219 | 211500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20231219 | 211400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20231219 | 211300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20231219 | 211200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20231219 | 211100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20231219 | 211000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20231219 | 210900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20231219 | 210800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20231219 | 210700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20231219 | 210600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20231219 | 210500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20231219 | 210400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20231219 | 210300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20231219 | 210200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20231219 | 210100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20231219 | 210000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20231219 | 205900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20231219 | 205800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20231219 | 205700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20231219 | 205600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20231219 | 205500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20231219 | 205400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20231219 | 205300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20231219 | 205200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20231219 | 205100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20231219 | 205000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20231219 | 204900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20231219 | 204800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20231219 | 204700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 33 | 20231219 | 204600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20231219 | 204500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20231219 | 204400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20231219 | 204300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20231219 | 204200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20231219 | 204100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20231219 | 204000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20231219 | 203900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20231219 | 203800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20231219 | 203700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20231219 | 203600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20231219 | 203500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20231219 | 203400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20231219 | 203300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20231219 | 203200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20231219 | 203100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20231219 | 203000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20231219 | 202900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20231219 | 202800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20231219 | 202700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20231219 | 202600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20231219 | 202500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20231219 | 202400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20231219 | 202300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20231219 | 202200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20231219 | 202100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20231219 | 202000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20231219 | 201900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20231219 | 201800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20231219 | 201700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 63 | 20231219 | 201600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20231219 | 201500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20231219 | 201400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20231219 | 201300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20231219 | 201200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20231219 | 201100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20231219 | 201000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20231219 | 200900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20231219 | 200800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20231219 | 200700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20231219 | 200600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20231219 | 200500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20231219 | 200400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20231219 | 200300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20231219 | 200200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20231219 | 200100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20231219 | 200000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20231219 | 195900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20231219 | 195800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20231219 | 195700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20231219 | 195600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20231219 | 195500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20231219 | 195400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20231219 | 195300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20231219 | 195200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20231219 | 195100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20231219 | 195000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20231219 | 194900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20231219 | 194800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20231219 | 194700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 93 | 20231219 | 194600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20231219 | 194500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20231219 | 194400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20231219 | 194300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20231219 | 194200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20231219 | 194100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20231219 | 194000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20231219 | 193900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20231219 | 193800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20231219 | 193700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20231219 | 193600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20231219 | 193500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20231219 | 193400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20231219 | 193300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20231219 | 193200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20231219 | 193100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20231219 | 193000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20231219 | 192900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20231219 | 192800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20231219 | 192700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20231219 | 192600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20231219 | 192500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20231219 | 192400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20231219 | 192300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20231219 | 192200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20231219 | 192100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20231219 | 192000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20231219 | 191900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20231219 | 191800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20231219 | 191700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 123 | 20231219 | 191600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20231219 | 191500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20231219 | 191400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20231219 | 191300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20231219 | 191200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20231219 | 191100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20231219 | 191000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20231219 | 190900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20231219 | 190800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20231219 | 190700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20231219 | 190600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20231219 | 190500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20231219 | 190400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20231219 | 190300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20231219 | 190200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20231219 | 190100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20231219 | 190000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20231219 | 185900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20231219 | 185800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20231219 | 185700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20231219 | 185600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20231219 | 185500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20231219 | 185400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20231219 | 185300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20231219 | 185200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20231219 | 185100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20231219 | 185000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20231219 | 184900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20231219 | 184800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20231219 | 184700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 153 | 20231219 | 184600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20231219 | 184500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20231219 | 184400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20231219 | 184300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20231219 | 184200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20231219 | 184100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20231219 | 184000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20231219 | 183900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20231219 | 183800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20231219 | 183700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20231219 | 183600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20231219 | 183500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20231219 | 183400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20231219 | 183300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20231219 | 183200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20231219 | 183100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20231219 | 183000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20231219 | 182900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20231219 | 182800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20231219 | 182700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20231219 | 182600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20231219 | 182500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20231219 | 182400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20231219 | 182300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20231219 | 182200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20231219 | 182100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20231219 | 182000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20231219 | 181900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20231219 | 181800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20231219 | 181700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 183 | 20231219 | 181600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20231219 | 181500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20231219 | 181400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20231219 | 181300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20231219 | 181200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20231219 | 181100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20231219 | 181000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20231219 | 180900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20231219 | 180800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20231219 | 180700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20231219 | 180600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20231219 | 180500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20231219 | 180400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20231219 | 180300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20231219 | 180200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20231219 | 180100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20231219 | 180000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20231219 | 175900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20231219 | 175800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20231219 | 175700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20231219 | 175600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20231219 | 175500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20231219 | 175400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20231219 | 175300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20231219 | 175200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20231219 | 175100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20231219 | 175000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20231219 | 174900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20231219 | 174800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20231219 | 174700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 213 | 20231219 | 174600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20231219 | 174500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20231219 | 174400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20231219 | 174300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20231219 | 174200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20231219 | 174100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20231219 | 174000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20231219 | 173900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20231219 | 173800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20231219 | 173700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20231219 | 173600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 224 | 20231219 | 173500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20231219 | 173400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20231219 | 173300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 227 | 20231219 | 173200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 228 | 20231219 | 173100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 229 | 20231219 | 173000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20231219 | 172900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20231219 | 172800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 232 | 20231219 | 172700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 233 | 20231219 | 172600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 234 | 20231219 | 172500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 235 | 20231219 | 172400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 236 | 20231219 | 172300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 237 | 20231219 | 172200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 238 | 20231219 | 172100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 239 | 20231219 | 172000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 240 | 20231219 | 171900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 241 | 20231219 | 171800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 242 | 20231219 | 171700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 243 | 20231219 | 171600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 244 | 20231219 | 171500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 245 | 20231219 | 171400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 246 | 20231219 | 171300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 247 | 20231219 | 171200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 248 | 20231219 | 171100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 249 | 20231219 | 171000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 250 | 20231219 | 170900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 251 | 20231219 | 170800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 252 | 20231219 | 170700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 253 | 20231219 | 170600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 254 | 20231219 | 170500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 255 | 20231219 | 170400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 256 | 20231219 | 170300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 257 | 20231219 | 170200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 258 | 20231219 | 170100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 259 | 20231219 | 170000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 260 | 20231219 | 165900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 261 | 20231219 | 165800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 262 | 20231219 | 165700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 263 | 20231219 | 165600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 264 | 20231219 | 165500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 265 | 20231219 | 165400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 266 | 20231219 | 165300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 267 | 20231219 | 165200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 268 | 20231219 | 165100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 269 | 20231219 | 165000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 270 | 20231219 | 164900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 271 | 20231219 | 164800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 272 | 20231219 | 164700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 273 | 20231219 | 164600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 274 | 20231219 | 164500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 275 | 20231219 | 164400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 276 | 20231219 | 164300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 277 | 20231219 | 164200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 278 | 20231219 | 164100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 279 | 20231219 | 164000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 280 | 20231219 | 163900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 281 | 20231219 | 163800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 282 | 20231219 | 163700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 283 | 20231219 | 163600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 284 | 20231219 | 163500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 285 | 20231219 | 163400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 286 | 20231219 | 163300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 287 | 20231219 | 163200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 288 | 20231219 | 163100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 289 | 20231219 | 163000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 290 | 20231219 | 162900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 291 | 20231219 | 162800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 292 | 20231219 | 162700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 293 | 20231219 | 162600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 294 | 20231219 | 162500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 295 | 20231219 | 162400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 296 | 20231219 | 162300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 297 | 20231219 | 162200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 298 | 20231219 | 162100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 299 | 20231219 | 162000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 300 | 20231219 | 161900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 301 | 20231219 | 161800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 302 | 20231219 | 161700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 303 | 20231219 | 161600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 304 | 20231219 | 161500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 305 | 20231219 | 161400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 306 | 20231219 | 161300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 307 | 20231219 | 161200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 308 | 20231219 | 161100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 309 | 20231219 | 161000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 310 | 20231219 | 160900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 311 | 20231219 | 160800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 312 | 20231219 | 160700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 313 | 20231219 | 160600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 314 | 20231219 | 160500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 315 | 20231219 | 160400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 316 | 20231219 | 160300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 317 | 20231219 | 160200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 318 | 20231219 | 160100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 319 | 20231219 | 160000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 320 | 20231219 | 155900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 321 | 20231219 | 155800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 322 | 20231219 | 155700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 323 | 20231219 | 155600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 324 | 20231219 | 155500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 325 | 20231219 | 155400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 326 | 20231219 | 155300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 327 | 20231219 | 155200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 328 | 20231219 | 155100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 329 | 20231219 | 155000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 330 | 20231219 | 154900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 331 | 20231219 | 154800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 332 | 20231219 | 154700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 333 | 20231219 | 154600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 334 | 20231219 | 154500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 335 | 20231219 | 154400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 336 | 20231219 | 154300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 337 | 20231219 | 154200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 338 | 20231219 | 154100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 339 | 20231219 | 154000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 340 | 20231219 | 153900 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 341 | 20231219 | 153800 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 342 | 20231219 | 153700 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 343 | 20231219 | 153600 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 344 | 20231219 | 153500 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 345 | 20231219 | 153400 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 346 | 20231219 | 153300 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 347 | 20231219 | 153200 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 348 | 20231219 | 153100 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 0 |
| 349 | 20231219 | 153000 | 5761859600 | 36200 | 36200 | 36200 | 36200 | 2501 |
| 350 | 20231219 | 152900 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 351 | 20231219 | 152800 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 352 | 20231219 | 152700 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 353 | 20231219 | 152600 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 354 | 20231219 | 152500 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 355 | 20231219 | 152400 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 356 | 20231219 | 152300 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 357 | 20231219 | 152200 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 358 | 20231219 | 152100 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 359 | 20231219 | 152000 | 5671323400 | 36300 | 36300 | 36300 | 36300 | 0 |
| 360 | 20231219 | 151900 | 5671323400 | 36300 | 36100 | 36300 | 36100 | 112 |
| 361 | 20231219 | 151800 | 5667258400 | 36300 | 36250 | 36300 | 36100 | 406 |
| 362 | 20231219 | 151700 | 5652529550 | 36250 | 36100 | 36300 | 36100 | 263 |
| 363 | 20231219 | 151600 | 5643024000 | 36300 | 36150 | 36300 | 36100 | 273 |
| 364 | 20231219 | 151500 | 5633145750 | 36100 | 36250 | 36250 | 36100 | 389 |
| 365 | 20231219 | 151400 | 5619074450 | 36250 | 36250 | 36300 | 36100 | 512 |
| 366 | 20231219 | 151300 | 5600527900 | 36250 | 36150 | 36300 | 36100 | 606 |
| 367 | 20231219 | 151200 | 5578582700 | 36250 | 36200 | 36250 | 36100 | 503 |
| 368 | 20231219 | 151100 | 5560368300 | 36200 | 36050 | 36200 | 36050 | 446 |
| 369 | 20231219 | 151000 | 5544256850 | 36200 | 36150 | 36200 | 36050 | 494 |
| 370 | 20231219 | 150900 | 5526400050 | 36200 | 36100 | 36250 | 36100 | 300 |
| 371 | 20231219 | 150800 | 5515556200 | 36300 | 36150 | 36300 | 36150 | 498 |
| 372 | 20231219 | 150700 | 5497539200 | 36200 | 36200 | 36200 | 36100 | 354 |
| 373 | 20231219 | 150600 | 5484742800 | 36200 | 36150 | 36200 | 36150 | 373 |
| 374 | 20231219 | 150500 | 5471254900 | 36200 | 36150 | 36200 | 36150 | 214 |
| 375 | 20231219 | 150400 | 5463518700 | 36150 | 36200 | 36300 | 36150 | 242 |
| 376 | 20231219 | 150300 | 5454766000 | 36200 | 36100 | 36300 | 36100 | 292 |
| 377 | 20231219 | 150200 | 5444211600 | 36300 | 36100 | 36300 | 36100 | 425 |
| 378 | 20231219 | 150100 | 5428831300 | 36200 | 36150 | 36200 | 36050 | 510 |
| 379 | 20231219 | 150000 | 5410424050 | 36250 | 36050 | 36250 | 36050 | 1086 |
| 380 | 20231219 | 145900 | 5371263400 | 36050 | 36100 | 36200 | 36050 | 906 |
| 381 | 20231219 | 145800 | 5338555750 | 36150 | 36050 | 36200 | 36050 | 1005 |
| 382 | 20231219 | 145700 | 5302253500 | 36050 | 36100 | 36150 | 36050 | 876 |
| 383 | 20231219 | 145600 | 5270624700 | 36100 | 36100 | 36150 | 36100 | 519 |
| 384 | 20231219 | 145500 | 5251884750 | 36100 | 36200 | 36200 | 36100 | 441 |
| 385 | 20231219 | 145400 | 5235959050 | 36200 | 36100 | 36250 | 36100 | 666 |
| 386 | 20231219 | 145300 | 5211883600 | 36100 | 36100 | 36250 | 36100 | 405 |
| 387 | 20231219 | 145200 | 5197254600 | 36100 | 36100 | 36200 | 36100 | 575 |
| 388 | 20231219 | 145100 | 5176474750 | 36100 | 36200 | 36250 | 36100 | 574 |
| 389 | 20231219 | 145000 | 5155706150 | 36200 | 36150 | 36250 | 36100 | 686 |
| 390 | 20231219 | 144900 | 5130902300 | 36150 | 36150 | 36200 | 36150 | 472 |
| 391 | 20231219 | 144800 | 5113838150 | 36150 | 36200 | 36250 | 36150 | 492 |
| 392 | 20231219 | 144700 | 5096040450 | 36200 | 36150 | 36200 | 36150 | 465 |
| 393 | 20231219 | 144600 | 5079220700 | 36150 | 36150 | 36300 | 36150 | 548 |
| 394 | 20231219 | 144500 | 5059397250 | 36150 | 36100 | 36300 | 36100 | 591 |
| 395 | 20231219 | 144400 | 5038015600 | 36100 | 36150 | 36200 | 36100 | 513 |
| 396 | 20231219 | 144300 | 5019471450 | 36150 | 36150 | 36150 | 36100 | 674 |
| 397 | 20231219 | 144200 | 4995114800 | 36150 | 36150 | 36200 | 36100 | 1081 |
| 398 | 20231219 | 144100 | 4956055000 | 36150 | 36150 | 36150 | 36150 | 503 |
| 399 | 20231219 | 144000 | 4937871550 | 36150 | 36100 | 36200 | 36100 | 407 |
| 400 | 20231219 | 143900 | 4923156050 | 36100 | 36100 | 36200 | 36100 | 472 |
| 401 | 20231219 | 143800 | 4906080900 | 36100 | 36100 | 36250 | 36100 | 683 |
| 402 | 20231219 | 143700 | 4881399850 | 36100 | 36100 | 36200 | 36100 | 894 |
| 403 | 20231219 | 143600 | 4849078450 | 36100 | 36150 | 36200 | 36100 | 416 |
| 404 | 20231219 | 143500 | 4834044000 | 36150 | 36100 | 36250 | 36100 | 1069 |
| 405 | 20231219 | 143400 | 4795387500 | 36100 | 36150 | 36150 | 36100 | 435 |
| 406 | 20231219 | 143300 | 4779681300 | 36150 | 36150 | 36150 | 36100 | 637 |
| 407 | 20231219 | 143200 | 4756665900 | 36150 | 36200 | 36250 | 36150 | 2435 |
| 408 | 20231219 | 143100 | 4668522100 | 36200 | 36250 | 36250 | 36200 | 939 |
| 409 | 20231219 | 143000 | 4634523000 | 36200 | 36200 | 36250 | 36200 | 607 |
| 410 | 20231219 | 142900 | 4612545100 | 36250 | 36250 | 36250 | 36200 | 758 |
| 411 | 20231219 | 142800 | 4585099700 | 36250 | 36250 | 36300 | 36200 | 292 |
| 412 | 20231219 | 142700 | 4574518750 | 36200 | 36250 | 36300 | 36200 | 479 |
| 413 | 20231219 | 142600 | 4557159400 | 36200 | 36300 | 36300 | 36200 | 682 |
| 414 | 20231219 | 142500 | 4532442600 | 36200 | 36250 | 36300 | 36200 | 479 |
| 415 | 20231219 | 142400 | 4515084050 | 36250 | 36300 | 36400 | 36200 | 409 |
| 416 | 20231219 | 142300 | 4500255250 | 36300 | 36250 | 36400 | 36200 | 889 |
| 417 | 20231219 | 142200 | 4468027200 | 36250 | 36300 | 36400 | 36250 | 387 |
| 418 | 20231219 | 142100 | 4453980900 | 36400 | 36150 | 36500 | 36150 | 275 |
| 419 | 20231219 | 142000 | 4444009450 | 36150 | 36150 | 36250 | 36150 | 5819 |
| 420 | 20231219 | 141900 | 4233378200 | 36150 | 36300 | 36300 | 36150 | 638 |
| 421 | 20231219 | 141800 | 4210286250 | 36300 | 36200 | 36300 | 36200 | 567 |
| 422 | 20231219 | 141700 | 4189742850 | 36200 | 36200 | 36250 | 36150 | 4446 |
| 423 | 20231219 | 141600 | 4028612300 | 36150 | 36200 | 36200 | 36150 | 4936 |
| 424 | 20231219 | 141500 | 3849948350 | 36200 | 36250 | 36250 | 36200 | 700 |
| 425 | 20231219 | 141400 | 3824596850 | 36250 | 36250 | 36300 | 36200 | 1039 |
| 426 | 20231219 | 141300 | 3786936250 | 36250 | 36300 | 36400 | 36250 | 491 |
| 427 | 20231219 | 141200 | 3769114550 | 36300 | 36350 | 36400 | 36250 | 388 |
| 428 | 20231219 | 141100 | 3755023100 | 36250 | 36300 | 36400 | 36250 | 495 |
| 429 | 20231219 | 141000 | 3737052200 | 36300 | 36350 | 36350 | 36300 | 353 |
| 430 | 20231219 | 140900 | 3724229000 | 36300 | 36300 | 36500 | 36300 | 881 |
| 431 | 20231219 | 140800 | 3692215850 | 36250 | 36250 | 36300 | 36200 | 544 |
| 432 | 20231219 | 140700 | 3672505600 | 36250 | 36250 | 36250 | 36200 | 401 |
| 433 | 20231219 | 140600 | 3657970250 | 36250 | 36250 | 36300 | 36250 | 566 |
| 434 | 20231219 | 140500 | 3637442300 | 36250 | 36300 | 36450 | 36250 | 405 |
| 435 | 20231219 | 140400 | 3622743800 | 36300 | 36250 | 36450 | 36250 | 470 |
| 436 | 20231219 | 140300 | 3605697150 | 36250 | 36300 | 36300 | 36250 | 447 |
| 437 | 20231219 | 140200 | 3589492450 | 36200 | 36250 | 36450 | 36200 | 465 |
| 438 | 20231219 | 140100 | 3572634800 | 36250 | 36250 | 36300 | 36200 | 462 |
| 439 | 20231219 | 140000 | 3555895200 | 36250 | 36250 | 36350 | 36250 | 396 |
| 440 | 20231219 | 135900 | 3541536600 | 36250 | 36250 | 36300 | 36250 | 313 |
| 441 | 20231219 | 135800 | 3530186350 | 36250 | 36300 | 36450 | 36250 | 513 |
| 442 | 20231219 | 135700 | 3511571050 | 36300 | 36250 | 36450 | 36200 | 419 |
| 443 | 20231219 | 135600 | 3496357700 | 36250 | 36350 | 36350 | 36250 | 1427 |
| 444 | 20231219 | 135500 | 3444589600 | 36350 | 36350 | 36450 | 36300 | 563 |
| 445 | 20231219 | 135400 | 3424120000 | 36300 | 36300 | 36350 | 36300 | 303 |
| 446 | 20231219 | 135300 | 3413112500 | 36300 | 36350 | 36400 | 36300 | 425 |
| 447 | 20231219 | 135200 | 3397677650 | 36350 | 36400 | 36400 | 36350 | 447 |
| 448 | 20231219 | 135100 | 3381415350 | 36350 | 36450 | 36450 | 36350 | 420 |
| 449 | 20231219 | 135000 | 3366121650 | 36400 | 36450 | 36450 | 36400 | 363 |
| 450 | 20231219 | 134900 | 3352903100 | 36450 | 36500 | 36500 | 36400 | 222 |
| 451 | 20231219 | 134800 | 3344810700 | 36450 | 36400 | 36550 | 36400 | 189 |
| 452 | 20231219 | 134700 | 3337922300 | 36400 | 36450 | 36550 | 36400 | 229 |
| 453 | 20231219 | 134600 | 3329566300 | 36450 | 36400 | 36550 | 36400 | 211 |
| 454 | 20231219 | 134500 | 3321872100 | 36400 | 36450 | 36500 | 36400 | 290 |
| 455 | 20231219 | 134400 | 3311304650 | 36450 | 36500 | 36500 | 36450 | 201 |
| 456 | 20231219 | 134300 | 3303973900 | 36450 | 36400 | 36500 | 36400 | 173 |
| 457 | 20231219 | 134200 | 3297670650 | 36400 | 36400 | 36500 | 36400 | 196 |
| 458 | 20231219 | 134100 | 3290530100 | 36400 | 36450 | 36450 | 36400 | 267 |
| 459 | 20231219 | 134000 | 3280798850 | 36450 | 36450 | 36500 | 36450 | 118 |
| 460 | 20231219 | 133900 | 3276495900 | 36450 | 36550 | 36550 | 36400 | 193 |
| 461 | 20231219 | 133800 | 3269457400 | 36550 | 36450 | 36550 | 36400 | 322 |
| 462 | 20231219 | 133700 | 3257720500 | 36450 | 36450 | 36500 | 36450 | 211 |
| 463 | 20231219 | 133600 | 3250027750 | 36450 | 36450 | 36500 | 36450 | 99 |
| 464 | 20231219 | 133500 | 3246418600 | 36450 | 36450 | 36500 | 36450 | 272 |
| 465 | 20231219 | 133400 | 3236499100 | 36450 | 36450 | 36500 | 36450 | 284 |
| 466 | 20231219 | 133300 | 3226145950 | 36450 | 36550 | 36550 | 36450 | 384 |
| 467 | 20231219 | 133200 | 3212129550 | 36500 | 36500 | 36550 | 36500 | 64 |
| 468 | 20231219 | 133100 | 3209793350 | 36500 | 36500 | 36550 | 36500 | 208 |
| 469 | 20231219 | 133000 | 3202200050 | 36500 | 36600 | 36600 | 36500 | 246 |
| 470 | 20231219 | 132900 | 3193213950 | 36500 | 36500 | 36650 | 36500 | 146 |
| 471 | 20231219 | 132800 | 3187878150 | 36500 | 36500 | 36650 | 36450 | 209 |
| 472 | 20231219 | 132700 | 3180249800 | 36450 | 36450 | 36500 | 36450 | 162 |
| 473 | 20231219 | 132600 | 3174344850 | 36450 | 36500 | 36650 | 36450 | 303 |
| 474 | 20231219 | 132500 | 3163268650 | 36450 | 36500 | 36550 | 36450 | 163 |
| 475 | 20231219 | 132400 | 3157323600 | 36550 | 36500 | 36550 | 36450 | 188 |
| 476 | 20231219 | 132300 | 3150462300 | 36500 | 36500 | 36500 | 36400 | 220 |
| 477 | 20231219 | 132200 | 3142440000 | 36450 | 36500 | 36550 | 36450 | 130 |
| 478 | 20231219 | 132100 | 3137692900 | 36500 | 36500 | 36550 | 36450 | 150 |
| 479 | 20231219 | 132000 | 3132218500 | 36500 | 36500 | 36500 | 36450 | 168 |
| 480 | 20231219 | 131900 | 3126092300 | 36450 | 36450 | 36600 | 36450 | 260 |
| 481 | 20231219 | 131800 | 3116591450 | 36450 | 36450 | 36500 | 36400 | 220 |
| 482 | 20231219 | 131700 | 3108572050 | 36450 | 36450 | 36450 | 36400 | 184 |
| 483 | 20231219 | 131600 | 3101866250 | 36450 | 36350 | 36450 | 36350 | 148 |
| 484 | 20231219 | 131500 | 3096474950 | 36400 | 36450 | 36550 | 36350 | 365 |
| 485 | 20231219 | 131400 | 3083183400 | 36450 | 36450 | 36500 | 36450 | 148 |
| 486 | 20231219 | 131300 | 3077785750 | 36450 | 36450 | 36550 | 36450 | 252 |
| 487 | 20231219 | 131200 | 3068591550 | 36500 | 36450 | 36500 | 36400 | 297 |
| 488 | 20231219 | 131100 | 3057766300 | 36450 | 36450 | 36500 | 36450 | 256 |
| 489 | 20231219 | 131000 | 3048433800 | 36450 | 36500 | 36550 | 36450 | 189 |
| 490 | 20231219 | 130900 | 3041540950 | 36500 | 36500 | 36500 | 36450 | 156 |
| 491 | 20231219 | 130800 | 3035850350 | 36450 | 36450 | 36500 | 36450 | 155 |
| 492 | 20231219 | 130700 | 3030198800 | 36450 | 36450 | 36500 | 36450 | 151 |
| 493 | 20231219 | 130600 | 3024692850 | 36450 | 36500 | 36600 | 36450 | 302 |
| 494 | 20231219 | 130500 | 3013656500 | 36500 | 36400 | 36500 | 36400 | 73 |
| 495 | 20231219 | 130400 | 3010995850 | 36400 | 36450 | 36600 | 36400 | 158 |
| 496 | 20231219 | 130300 | 3005231350 | 36450 | 36550 | 36550 | 36400 | 244 |
| 497 | 20231219 | 130200 | 2996332900 | 36550 | 36550 | 36600 | 36450 | 330 |
| 498 | 20231219 | 130100 | 2984272550 | 36550 | 36450 | 36600 | 36450 | 253 |
| 499 | 20231219 | 130000 | 2975028600 | 36450 | 36400 | 36600 | 36400 | 117 |
| 500 | 20231219 | 125900 | 2970760350 | 36400 | 36550 | 36600 | 36400 | 421 |
| 501 | 20231219 | 125800 | 2955397200 | 36550 | 36500 | 36550 | 36500 | 100 |
| 502 | 20231219 | 125700 | 2951746150 | 36500 | 36500 | 36600 | 36500 | 120 |
| 503 | 20231219 | 125600 | 2947363850 | 36500 | 36450 | 36500 | 36400 | 280 |
| 504 | 20231219 | 125500 | 2937159200 | 36450 | 36450 | 36500 | 36450 | 123 |
| 505 | 20231219 | 125400 | 2932672250 | 36450 | 36450 | 36450 | 36450 | 120 |
| 506 | 20231219 | 125300 | 2928298250 | 36450 | 36500 | 36500 | 36450 | 141 |
| 507 | 20231219 | 125200 | 2923154500 | 36500 | 36600 | 36600 | 36450 | 446 |
| 508 | 20231219 | 125100 | 2906860500 | 36550 | 36550 | 36600 | 36550 | 166 |
| 509 | 20231219 | 125000 | 2900788400 | 36550 | 36550 | 36550 | 36550 | 91 |
| 510 | 20231219 | 124900 | 2897462350 | 36550 | 36650 | 36650 | 36550 | 179 |
| 511 | 20231219 | 124800 | 2890910500 | 36600 | 36650 | 36700 | 36550 | 610 |
| 512 | 20231219 | 124700 | 2868561850 | 36600 | 36600 | 36650 | 36550 | 123 |
| 513 | 20231219 | 124600 | 2864058750 | 36550 | 36600 | 36650 | 36550 | 220 |
| 514 | 20231219 | 124500 | 2856007700 | 36550 | 36600 | 36650 | 36450 | 217 |
| 515 | 20231219 | 124400 | 2848072950 | 36600 | 36450 | 36600 | 36450 | 238 |
| 516 | 20231219 | 124300 | 2839387200 | 36450 | 36500 | 36550 | 36450 | 251 |
| 517 | 20231219 | 124200 | 2830225400 | 36500 | 36500 | 36600 | 36450 | 270 |
| 518 | 20231219 | 124100 | 2820365250 | 36450 | 36450 | 36600 | 36450 | 315 |
| 519 | 20231219 | 124000 | 2808871100 | 36450 | 36500 | 36550 | 36450 | 204 |
| 520 | 20231219 | 123900 | 2801428450 | 36500 | 36450 | 36600 | 36450 | 167 |
| 521 | 20231219 | 123800 | 2795325600 | 36450 | 36500 | 36550 | 36450 | 179 |
| 522 | 20231219 | 123700 | 2788792550 | 36450 | 36500 | 36650 | 36450 | 243 |
| 523 | 20231219 | 123600 | 2779918150 | 36450 | 36500 | 36550 | 36450 | 301 |
| 524 | 20231219 | 123500 | 2768939450 | 36450 | 36500 | 36550 | 36450 | 186 |
| 525 | 20231219 | 123400 | 2762147650 | 36450 | 36550 | 36550 | 36450 | 142 |
| 526 | 20231219 | 123300 | 2756963100 | 36550 | 36500 | 36600 | 36450 | 210 |
| 527 | 20231219 | 123200 | 2749301500 | 36450 | 36550 | 36550 | 36450 | 102 |
| 528 | 20231219 | 123100 | 2745574600 | 36550 | 36500 | 36600 | 36500 | 221 |
| 529 | 20231219 | 123000 | 2737499950 | 36500 | 36600 | 36600 | 36450 | 235 |
| 530 | 20231219 | 122900 | 2728917900 | 36550 | 36550 | 36600 | 36450 | 300 |
| 531 | 20231219 | 122800 | 2717967500 | 36500 | 36550 | 36600 | 36450 | 165 |
| 532 | 20231219 | 122700 | 2711939800 | 36450 | 36450 | 36550 | 36450 | 142 |
| 533 | 20231219 | 122600 | 2706754050 | 36450 | 36500 | 36600 | 36450 | 209 |
| 534 | 20231219 | 122500 | 2699121850 | 36450 | 36550 | 36550 | 36450 | 495 |
| 535 | 20231219 | 122400 | 2681071550 | 36500 | 36450 | 36600 | 36450 | 248 |
| 536 | 20231219 | 122300 | 2672021200 | 36450 | 36500 | 36550 | 36450 | 231 |
| 537 | 20231219 | 122200 | 2663591650 | 36450 | 36450 | 36550 | 36450 | 190 |
| 538 | 20231219 | 122100 | 2656658750 | 36450 | 36600 | 36600 | 36450 | 282 |
| 539 | 20231219 | 122000 | 2646366400 | 36600 | 36600 | 36650 | 36450 | 167 |
| 540 | 20231219 | 121900 | 2640264950 | 36600 | 36550 | 36750 | 36500 | 180 |
| 541 | 20231219 | 121800 | 2633676800 | 36500 | 36500 | 36550 | 36450 | 246 |
| 542 | 20231219 | 121700 | 2624697250 | 36450 | 36500 | 36600 | 36450 | 205 |
| 543 | 20231219 | 121600 | 2617215100 | 36500 | 36450 | 36650 | 36450 | 222 |
| 544 | 20231219 | 121500 | 2609098450 | 36450 | 36550 | 36550 | 36450 | 240 |
| 545 | 20231219 | 121400 | 2600334650 | 36550 | 36600 | 36600 | 36550 | 218 |
| 546 | 20231219 | 121300 | 2592366700 | 36550 | 36650 | 36700 | 36550 | 318 |
| 547 | 20231219 | 121200 | 2580727050 | 36600 | 36550 | 36650 | 36550 | 87 |
| 548 | 20231219 | 121100 | 2577543700 | 36550 | 36550 | 36700 | 36550 | 222 |
| 549 | 20231219 | 121000 | 2569418400 | 36550 | 36700 | 36700 | 36550 | 269 |
| 550 | 20231219 | 120900 | 2559573050 | 36700 | 36600 | 36700 | 36550 | 207 |
| 551 | 20231219 | 120800 | 2551994650 | 36550 | 36450 | 36650 | 36450 | 291 |
| 552 | 20231219 | 120700 | 2541361700 | 36450 | 36450 | 36550 | 36450 | 171 |
| 553 | 20231219 | 120600 | 2535127700 | 36450 | 36550 | 36600 | 36450 | 241 |
| 554 | 20231219 | 120500 | 2526319400 | 36550 | 36550 | 36550 | 36450 | 128 |
| 555 | 20231219 | 120400 | 2521644800 | 36450 | 36600 | 36650 | 36450 | 252 |
| 556 | 20231219 | 120300 | 2512435800 | 36550 | 36450 | 36550 | 36450 | 152 |
| 557 | 20231219 | 120200 | 2506886950 | 36400 | 36450 | 36500 | 36400 | 262 |
| 558 | 20231219 | 120100 | 2497342350 | 36450 | 36450 | 36500 | 36400 | 136 |
| 559 | 20231219 | 120000 | 2492383950 | 36400 | 36450 | 36500 | 36400 | 216 |
| 560 | 20231219 | 115900 | 2484513700 | 36450 | 36450 | 36600 | 36400 | 269 |
| 561 | 20231219 | 115800 | 2474703900 | 36400 | 36500 | 36500 | 36400 | 232 |
| 562 | 20231219 | 115700 | 2466246200 | 36500 | 36450 | 36550 | 36400 | 195 |
| 563 | 20231219 | 115600 | 2459136550 | 36450 | 36450 | 36500 | 36400 | 116 |
| 564 | 20231219 | 115500 | 2454909400 | 36450 | 36400 | 36550 | 36400 | 143 |
| 565 | 20231219 | 115400 | 2449698250 | 36400 | 36500 | 36500 | 36400 | 218 |
| 566 | 20231219 | 115300 | 2441749700 | 36500 | 36500 | 36550 | 36500 | 228 |
| 567 | 20231219 | 115200 | 2433425300 | 36500 | 36500 | 36500 | 36500 | 112 |
| 568 | 20231219 | 115100 | 2429337300 | 36500 | 36600 | 36600 | 36500 | 182 |
| 569 | 20231219 | 115000 | 2422685500 | 36600 | 36700 | 36700 | 36600 | 161 |
| 570 | 20231219 | 114900 | 2416785400 | 36700 | 36550 | 36700 | 36550 | 235 |
| 571 | 20231219 | 114800 | 2408186000 | 36500 | 36400 | 36500 | 36400 | 567 |
| 572 | 20231219 | 114700 | 2387494850 | 36400 | 36400 | 36450 | 36400 | 233 |
| 573 | 20231219 | 114600 | 2379009550 | 36400 | 36400 | 36450 | 36350 | 212 |
| 574 | 20231219 | 114500 | 2371297350 | 36400 | 36350 | 36400 | 36350 | 87 |
| 575 | 20231219 | 114400 | 2368132900 | 36350 | 36400 | 36450 | 36350 | 203 |
| 576 | 20231219 | 114300 | 2360746250 | 36350 | 36450 | 36450 | 36300 | 228 |
| 577 | 20231219 | 114200 | 2352455050 | 36400 | 36450 | 36500 | 36400 | 174 |
| 578 | 20231219 | 114100 | 2346115800 | 36400 | 36400 | 36450 | 36300 | 216 |
| 579 | 20231219 | 114000 | 2338258650 | 36400 | 36350 | 36400 | 36300 | 158 |
| 580 | 20231219 | 113900 | 2332517700 | 36350 | 36250 | 36500 | 36250 | 248 |
| 581 | 20231219 | 113800 | 2323502950 | 36250 | 36450 | 36550 | 36250 | 478 |
| 582 | 20231219 | 113700 | 2306127100 | 36350 | 36400 | 36550 | 36350 | 192 |
| 583 | 20231219 | 113600 | 2299140850 | 36350 | 36400 | 36400 | 36300 | 199 |
| 584 | 20231219 | 113500 | 2291905050 | 36400 | 36400 | 36500 | 36350 | 212 |
| 585 | 20231219 | 113400 | 2284186950 | 36350 | 36350 | 36400 | 36350 | 62 |
| 586 | 20231219 | 113300 | 2281931950 | 36350 | 36400 | 36450 | 36350 | 156 |
| 587 | 20231219 | 113200 | 2276253100 | 36350 | 36350 | 36450 | 36350 | 246 |
| 588 | 20231219 | 113100 | 2267298650 | 36350 | 36400 | 36500 | 36350 | 323 |
| 589 | 20231219 | 113000 | 2255542300 | 36400 | 36450 | 36500 | 36350 | 122 |
| 590 | 20231219 | 112900 | 2251099250 | 36350 | 36450 | 36450 | 36350 | 228 |
| 591 | 20231219 | 112800 | 2242800200 | 36400 | 36450 | 36450 | 36400 | 196 |
| 592 | 20231219 | 112700 | 2235662450 | 36400 | 36400 | 36450 | 36400 | 143 |
| 593 | 20231219 | 112600 | 2230457150 | 36450 | 36400 | 36500 | 36400 | 210 |
| 594 | 20231219 | 112500 | 2222803800 | 36400 | 36400 | 36400 | 36350 | 187 |
| 595 | 20231219 | 112400 | 2216000800 | 36350 | 36350 | 36450 | 36350 | 304 |
| 596 | 20231219 | 112300 | 2204942650 | 36350 | 36350 | 36400 | 36350 | 78 |
| 597 | 20231219 | 112200 | 2202106450 | 36350 | 36400 | 36450 | 36300 | 218 |
| 598 | 20231219 | 112100 | 2194171450 | 36400 | 36300 | 36400 | 36300 | 397 |
| 599 | 20231219 | 112000 | 2179725450 | 36400 | 36400 | 36400 | 36300 | 232 |
| 600 | 20231219 | 111900 | 2171282150 | 36400 | 36400 | 36450 | 36400 | 174 |
| 601 | 20231219 | 111800 | 2164947200 | 36450 | 36450 | 36500 | 36450 | 296 |
| 602 | 20231219 | 111700 | 2154156950 | 36450 | 36500 | 36550 | 36450 | 221 |
| 603 | 20231219 | 111600 | 2146089550 | 36550 | 36550 | 36550 | 36550 | 182 |
| 604 | 20231219 | 111500 | 2139437450 | 36550 | 36600 | 36650 | 36550 | 373 |
| 605 | 20231219 | 111400 | 2125795200 | 36650 | 36550 | 36650 | 36550 | 206 |
| 606 | 20231219 | 111300 | 2118263900 | 36550 | 36600 | 36600 | 36550 | 273 |
| 607 | 20231219 | 111200 | 2108274400 | 36600 | 36600 | 36600 | 36600 | 65 |
| 608 | 20231219 | 111100 | 2105895400 | 36600 | 36650 | 36700 | 36600 | 231 |
| 609 | 20231219 | 111000 | 2097433100 | 36600 | 36650 | 36750 | 36600 | 155 |
| 610 | 20231219 | 110900 | 2091749800 | 36600 | 36650 | 36700 | 36600 | 251 |
| 611 | 20231219 | 110800 | 2082549200 | 36600 | 36600 | 36750 | 36600 | 204 |
| 612 | 20231219 | 110700 | 2075072800 | 36600 | 36650 | 36750 | 36600 | 143 |
| 613 | 20231219 | 110600 | 2069830400 | 36650 | 36600 | 36700 | 36600 | 214 |
| 614 | 20231219 | 110500 | 2061982400 | 36600 | 36650 | 36650 | 36600 | 238 |
| 615 | 20231219 | 110400 | 2053268300 | 36750 | 36550 | 36800 | 36550 | 281 |
| 616 | 20231219 | 110300 | 2042965950 | 36550 | 36700 | 36750 | 36550 | 213 |
| 617 | 20231219 | 110200 | 2035155350 | 36700 | 36500 | 36700 | 36500 | 239 |
| 618 | 20231219 | 110100 | 2026407650 | 36500 | 36600 | 36650 | 36500 | 229 |
| 619 | 20231219 | 110000 | 2018034500 | 36600 | 36550 | 36600 | 36550 | 212 |
| 620 | 20231219 | 105900 | 2010282400 | 36550 | 36550 | 36650 | 36550 | 131 |
| 621 | 20231219 | 105800 | 2005492950 | 36550 | 36550 | 36600 | 36550 | 121 |
| 622 | 20231219 | 105700 | 2001065800 | 36600 | 36600 | 36750 | 36600 | 274 |
| 623 | 20231219 | 105600 | 1991026350 | 36600 | 36650 | 36650 | 36550 | 244 |
| 624 | 20231219 | 105500 | 1982097500 | 36600 | 36550 | 36750 | 36550 | 197 |
| 625 | 20231219 | 105400 | 1974867300 | 36550 | 36600 | 36700 | 36550 | 385 |
| 626 | 20231219 | 105300 | 1960771800 | 36600 | 36750 | 36750 | 36550 | 141 |
| 627 | 20231219 | 105200 | 1955601600 | 36700 | 36500 | 36700 | 36500 | 140 |
| 628 | 20231219 | 105100 | 1950478500 | 36500 | 36550 | 36600 | 36500 | 402 |
| 629 | 20231219 | 105000 | 1935782550 | 36550 | 36600 | 36650 | 36550 | 160 |
| 630 | 20231219 | 104900 | 1929928700 | 36600 | 36550 | 36600 | 36550 | 61 |
| 631 | 20231219 | 104800 | 1927697650 | 36500 | 36650 | 36650 | 36500 | 90 |
| 632 | 20231219 | 104700 | 1924404100 | 36650 | 36650 | 36700 | 36500 | 382 |
| 633 | 20231219 | 104600 | 1910422750 | 36650 | 36700 | 36750 | 36650 | 298 |
| 634 | 20231219 | 104500 | 1899490850 | 36650 | 36650 | 36650 | 36600 | 134 |
| 635 | 20231219 | 104400 | 1894580550 | 36700 | 36850 | 36850 | 36700 | 537 |
| 636 | 20231219 | 104300 | 1874858250 | 36850 | 36850 | 36900 | 36700 | 2003 |
| 637 | 20231219 | 104200 | 1801048800 | 36850 | 36800 | 36850 | 36700 | 3997 |
| 638 | 20231219 | 104100 | 1653941100 | 36700 | 36800 | 36800 | 36700 | 135 |
| 639 | 20231219 | 104000 | 1648976300 | 36800 | 36550 | 36850 | 36550 | 675 |
| 640 | 20231219 | 103900 | 1624226050 | 36550 | 36500 | 36550 | 36500 | 189 |
| 641 | 20231219 | 103800 | 1617323100 | 36500 | 36500 | 36550 | 36500 | 202 |
| 642 | 20231219 | 103700 | 1609945100 | 36500 | 36500 | 36550 | 36500 | 75 |
| 643 | 20231219 | 103600 | 1607207550 | 36500 | 36550 | 36550 | 36500 | 569 |
| 644 | 20231219 | 103500 | 1586437500 | 36500 | 36500 | 36500 | 36500 | 82 |
| 645 | 20231219 | 103400 | 1583444500 | 36500 | 36600 | 36600 | 36500 | 142 |
| 646 | 20231219 | 103300 | 1578250650 | 36600 | 36500 | 36600 | 36500 | 117 |
| 647 | 20231219 | 103200 | 1573975800 | 36550 | 36550 | 36550 | 36500 | 110 |
| 648 | 20231219 | 103100 | 1569956250 | 36550 | 36550 | 36550 | 36500 | 158 |
| 649 | 20231219 | 103000 | 1564186250 | 36500 | 36500 | 36550 | 36500 | 107 |
| 650 | 20231219 | 102900 | 1560279150 | 36500 | 36500 | 36550 | 36500 | 99 |
| 651 | 20231219 | 102800 | 1556664150 | 36500 | 36500 | 36550 | 36500 | 144 |
| 652 | 20231219 | 102700 | 1551401550 | 36500 | 36350 | 36500 | 36350 | 973 |
| 653 | 20231219 | 102600 | 1515979350 | 36400 | 36350 | 36400 | 36350 | 175 |
| 654 | 20231219 | 102500 | 1509615100 | 36400 | 36350 | 36400 | 36350 | 344 |
| 655 | 20231219 | 102400 | 1497102700 | 36350 | 36350 | 36400 | 36350 | 200 |
| 656 | 20231219 | 102300 | 1489823400 | 36350 | 36500 | 36500 | 36350 | 475 |
| 657 | 20231219 | 102200 | 1472517200 | 36550 | 36500 | 36550 | 36500 | 341 |
| 658 | 20231219 | 102100 | 1460069200 | 36450 | 36450 | 36500 | 36450 | 173 |
| 659 | 20231219 | 102000 | 1453759950 | 36450 | 36450 | 36500 | 36450 | 430 |
| 660 | 20231219 | 101900 | 1438085950 | 36350 | 36400 | 36450 | 36350 | 491 |
| 661 | 20231219 | 101800 | 1420193700 | 36400 | 36350 | 36450 | 36350 | 487 |
| 662 | 20231219 | 101700 | 1402465650 | 36350 | 36350 | 36400 | 36350 | 78 |
| 663 | 20231219 | 101600 | 1399628850 | 36350 | 36350 | 36400 | 36350 | 209 |
| 664 | 20231219 | 101500 | 1392028600 | 36350 | 36350 | 36400 | 36350 | 57 |
| 665 | 20231219 | 101400 | 1389955150 | 36300 | 36300 | 36350 | 36300 | 351 |
| 666 | 20231219 | 101300 | 1377201750 | 36300 | 36300 | 36350 | 36300 | 141 |
| 667 | 20231219 | 101200 | 1372077850 | 36300 | 36350 | 36350 | 36250 | 298 |
| 668 | 20231219 | 101100 | 1361260450 | 36300 | 36300 | 36300 | 36250 | 188 |
| 669 | 20231219 | 101000 | 1354436500 | 36250 | 36250 | 36300 | 36250 | 86 |
| 670 | 20231219 | 100900 | 1351317500 | 36250 | 36300 | 36300 | 36250 | 275 |
| 671 | 20231219 | 100800 | 1341346700 | 36250 | 36200 | 36250 | 36200 | 527 |
| 672 | 20231219 | 100700 | 1322250000 | 36200 | 36250 | 36250 | 36200 | 125 |
| 673 | 20231219 | 100600 | 1317720500 | 36200 | 36250 | 36250 | 36200 | 157 |
| 674 | 20231219 | 100500 | 1312035400 | 36200 | 36250 | 36250 | 36200 | 176 |
| 675 | 20231219 | 100400 | 1305659600 | 36200 | 36200 | 36250 | 36200 | 203 |
| 676 | 20231219 | 100300 | 1298305500 | 36200 | 36150 | 36200 | 36150 | 312 |
| 677 | 20231219 | 100200 | 1287018800 | 36150 | 36200 | 36250 | 36150 | 402 |
| 678 | 20231219 | 100100 | 1272476850 | 36200 | 36200 | 36250 | 36200 | 147 |
| 679 | 20231219 | 100000 | 1267150000 | 36200 | 36300 | 36300 | 36200 | 226 |
| 680 | 20231219 | 095900 | 1258954400 | 36250 | 36250 | 36300 | 36250 | 23 |
| 681 | 20231219 | 095800 | 1258120600 | 36250 | 36250 | 36300 | 36250 | 144 |
| 682 | 20231219 | 095700 | 1252899100 | 36250 | 36150 | 36250 | 36150 | 118 |
| 683 | 20231219 | 095600 | 1248629500 | 36200 | 36250 | 36250 | 36200 | 304 |
| 684 | 20231219 | 095500 | 1237616250 | 36200 | 36250 | 36300 | 36200 | 442 |
| 685 | 20231219 | 095400 | 1221594350 | 36250 | 36200 | 36250 | 36150 | 174 |
| 686 | 20231219 | 095300 | 1215295450 | 36200 | 36200 | 36200 | 36150 | 166 |
| 687 | 20231219 | 095200 | 1209290450 | 36200 | 36200 | 36250 | 36150 | 337 |
| 688 | 20231219 | 095100 | 1197093500 | 36200 | 36200 | 36250 | 36200 | 186 |
| 689 | 20231219 | 095000 | 1190355750 | 36200 | 36250 | 36250 | 36200 | 106 |
| 690 | 20231219 | 094900 | 1186515550 | 36250 | 36300 | 36300 | 36200 | 100 |
| 691 | 20231219 | 094800 | 1182891950 | 36250 | 36250 | 36250 | 36200 | 179 |
| 692 | 20231219 | 094700 | 1176404900 | 36200 | 36250 | 36300 | 36150 | 499 |
| 693 | 20231219 | 094600 | 1158334750 | 36250 | 36300 | 36300 | 36250 | 179 |
| 694 | 20231219 | 094500 | 1151845400 | 36250 | 36300 | 36350 | 36250 | 193 |
| 695 | 20231219 | 094400 | 1144844050 | 36300 | 36250 | 36300 | 36250 | 52 |
| 696 | 20231219 | 094300 | 1142957550 | 36350 | 36300 | 36350 | 36250 | 211 |
| 697 | 20231219 | 094200 | 1135303600 | 36350 | 36300 | 36350 | 36250 | 126 |
| 698 | 20231219 | 094100 | 1130729050 | 36300 | 36350 | 36350 | 36300 | 267 |
| 699 | 20231219 | 094000 | 1121030800 | 36350 | 36350 | 36400 | 36350 | 155 |
| 700 | 20231219 | 093900 | 1115389400 | 36300 | 36200 | 36300 | 36200 | 79 |
| 701 | 20231219 | 093800 | 1112524100 | 36300 | 36200 | 36300 | 36150 | 207 |
| 702 | 20231219 | 093700 | 1105020700 | 36200 | 36250 | 36250 | 36200 | 234 |
| 703 | 20231219 | 093600 | 1096542650 | 36250 | 36250 | 36300 | 36250 | 280 |
| 704 | 20231219 | 093500 | 1086389600 | 36250 | 36150 | 36300 | 36150 | 222 |
| 705 | 20231219 | 093400 | 1078348750 | 36150 | 36150 | 36200 | 36150 | 183 |
| 706 | 20231219 | 093300 | 1071731400 | 36150 | 36150 | 36200 | 36150 | 241 |
| 707 | 20231219 | 093200 | 1063017750 | 36150 | 36150 | 36250 | 36150 | 108 |
| 708 | 20231219 | 093100 | 1059107000 | 36150 | 36150 | 36150 | 36150 | 182 |
| 709 | 20231219 | 093000 | 1052527700 | 36200 | 36200 | 36200 | 36150 | 317 |
| 710 | 20231219 | 092900 | 1041067150 | 36200 | 36200 | 36250 | 36150 | 189 |
| 711 | 20231219 | 092800 | 1034225450 | 36150 | 36150 | 36200 | 36150 | 1271 |
| 712 | 20231219 | 092700 | 988246250 | 36150 | 36150 | 36150 | 36100 | 137 |
| 713 | 20231219 | 092600 | 983298650 | 36150 | 36150 | 36200 | 36100 | 116 |
| 714 | 20231219 | 092500 | 979109500 | 36150 | 36100 | 36150 | 36050 | 702 |
| 715 | 20231219 | 092400 | 953751950 | 36050 | 36100 | 36100 | 36050 | 402 |
| 716 | 20231219 | 092300 | 939259400 | 36100 | 36000 | 36100 | 36000 | 230 |
| 717 | 20231219 | 092200 | 930967850 | 36000 | 36050 | 36100 | 36000 | 143 |
| 718 | 20231219 | 092100 | 925813100 | 36000 | 36000 | 36100 | 35950 | 947 |
| 719 | 20231219 | 092000 | 891690300 | 36000 | 36000 | 36000 | 35950 | 183 |
| 720 | 20231219 | 091900 | 885104000 | 35950 | 36000 | 36050 | 35950 | 284 |
| 721 | 20231219 | 091800 | 874889400 | 36000 | 36150 | 36150 | 35950 | 2253 |
| 722 | 20231219 | 091700 | 793772200 | 36100 | 36100 | 36150 | 36100 | 108 |
| 723 | 20231219 | 091600 | 789873250 | 36050 | 36100 | 36200 | 36050 | 165 |
| 724 | 20231219 | 091500 | 783916450 | 36150 | 36300 | 36300 | 36100 | 1926 |
| 725 | 20231219 | 091400 | 714280400 | 36250 | 36250 | 36300 | 36250 | 439 |
| 726 | 20231219 | 091300 | 698366500 | 36250 | 36300 | 36350 | 36250 | 182 |
| 727 | 20231219 | 091200 | 691768450 | 36400 | 36300 | 36400 | 36300 | 361 |
| 728 | 20231219 | 091100 | 678663600 | 36300 | 36350 | 36400 | 36300 | 148 |
| 729 | 20231219 | 091000 | 673289950 | 36300 | 36250 | 36450 | 36250 | 225 |
| 730 | 20231219 | 090900 | 665120450 | 36300 | 36300 | 36300 | 36300 | 9920 |
| 731 | 20231219 | 090800 | 305024450 | 36300 | 36300 | 36450 | 36250 | 662 |
| 732 | 20231219 | 090700 | 280943500 | 36250 | 36300 | 36300 | 36250 | 576 |
| 733 | 20231219 | 090600 | 260049850 | 36300 | 36350 | 36350 | 36300 | 377 |
| 734 | 20231219 | 090500 | 246356250 | 36300 | 36350 | 36350 | 36300 | 539 |
| 735 | 20231219 | 090400 | 226776600 | 36350 | 36450 | 36450 | 36350 | 839 |
| 736 | 20231219 | 090300 | 196255050 | 36450 | 36400 | 36500 | 36400 | 424 |
| 737 | 20231219 | 090200 | 180810250 | 36400 | 36550 | 36550 | 36400 | 701 |
| 738 | 20231219 | 090100 | 155247000 | 36550 | 36600 | 36650 | 36550 | 742 |
| 739 | 20231219 | 090000 | 128111650 | 36600 | 36550 | 36650 | 36550 | 3504 |