37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 204200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 3 | 20231219 | 204100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20231219 | 204000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20231219 | 203900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20231219 | 203800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20231219 | 203700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20231219 | 203600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20231219 | 203500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20231219 | 203400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20231219 | 203300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20231219 | 203200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20231219 | 203100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20231219 | 203000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20231219 | 202900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20231219 | 202800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20231219 | 202700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20231219 | 202600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20231219 | 202500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20231219 | 202400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20231219 | 202300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20231219 | 202200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20231219 | 202100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20231219 | 202000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20231219 | 201900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20231219 | 201800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20231219 | 201700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20231219 | 201600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20231219 | 201500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20231219 | 201400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20231219 | 201300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20231219 | 201200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 33 | 20231219 | 201100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20231219 | 201000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20231219 | 200900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20231219 | 200800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20231219 | 200700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20231219 | 200600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20231219 | 200500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20231219 | 200400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20231219 | 200300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20231219 | 200200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20231219 | 200100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20231219 | 200000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20231219 | 195900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20231219 | 195800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20231219 | 195700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20231219 | 195600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20231219 | 195500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20231219 | 195400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20231219 | 195300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20231219 | 195200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20231219 | 195100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20231219 | 195000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20231219 | 194900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20231219 | 194800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20231219 | 194700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20231219 | 194600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20231219 | 194500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20231219 | 194400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20231219 | 194300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20231219 | 194200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 63 | 20231219 | 194100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20231219 | 194000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20231219 | 193900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20231219 | 193800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20231219 | 193700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20231219 | 193600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20231219 | 193500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20231219 | 193400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20231219 | 193300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20231219 | 193200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20231219 | 193100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20231219 | 193000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20231219 | 192900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20231219 | 192800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20231219 | 192700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20231219 | 192600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20231219 | 192500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20231219 | 192400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20231219 | 192300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20231219 | 192200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20231219 | 192100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20231219 | 192000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20231219 | 191900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20231219 | 191800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20231219 | 191700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20231219 | 191600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20231219 | 191500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20231219 | 191400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20231219 | 191300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20231219 | 191200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 93 | 20231219 | 191100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20231219 | 191000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20231219 | 190900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20231219 | 190800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20231219 | 190700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20231219 | 190600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20231219 | 190500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20231219 | 190400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20231219 | 190300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20231219 | 190200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20231219 | 190100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20231219 | 190000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20231219 | 185900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20231219 | 185800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20231219 | 185700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20231219 | 185600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20231219 | 185500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20231219 | 185400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20231219 | 185300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20231219 | 185200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20231219 | 185100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20231219 | 185000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20231219 | 184900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20231219 | 184800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20231219 | 184700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20231219 | 184600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20231219 | 184500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20231219 | 184400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20231219 | 184300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20231219 | 184200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 123 | 20231219 | 184100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20231219 | 184000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20231219 | 183900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20231219 | 183800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20231219 | 183700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20231219 | 183600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20231219 | 183500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20231219 | 183400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20231219 | 183300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20231219 | 183200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20231219 | 183100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20231219 | 183000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20231219 | 182900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20231219 | 182800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20231219 | 182700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20231219 | 182600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20231219 | 182500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20231219 | 182400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20231219 | 182300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20231219 | 182200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20231219 | 182100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20231219 | 182000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20231219 | 181900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20231219 | 181800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20231219 | 181700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20231219 | 181600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20231219 | 181500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20231219 | 181400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20231219 | 181300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20231219 | 181200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 153 | 20231219 | 181100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20231219 | 181000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20231219 | 180900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20231219 | 180800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20231219 | 180700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20231219 | 180600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20231219 | 180500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20231219 | 180400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20231219 | 180300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20231219 | 180200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20231219 | 180100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20231219 | 180000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20231219 | 175900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20231219 | 175800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20231219 | 175700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20231219 | 175600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20231219 | 175500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20231219 | 175400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20231219 | 175300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20231219 | 175200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20231219 | 175100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20231219 | 175000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20231219 | 174900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20231219 | 174800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20231219 | 174700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20231219 | 174600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20231219 | 174500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20231219 | 174400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20231219 | 174300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20231219 | 174200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 183 | 20231219 | 174100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20231219 | 174000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20231219 | 173900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20231219 | 173800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20231219 | 173700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20231219 | 173600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20231219 | 173500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20231219 | 173400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20231219 | 173300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20231219 | 173200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20231219 | 173100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20231219 | 173000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20231219 | 172900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20231219 | 172800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20231219 | 172700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20231219 | 172600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20231219 | 172500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20231219 | 172400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20231219 | 172300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20231219 | 172200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20231219 | 172100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20231219 | 172000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20231219 | 171900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20231219 | 171800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20231219 | 171700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20231219 | 171600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20231219 | 171500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20231219 | 171400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20231219 | 171300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20231219 | 171200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 213 | 20231219 | 171100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20231219 | 171000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20231219 | 170900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20231219 | 170800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20231219 | 170700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20231219 | 170600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20231219 | 170500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20231219 | 170400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20231219 | 170300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20231219 | 170200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20231219 | 170100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20231219 | 170000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20231219 | 165900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20231219 | 165800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20231219 | 165700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20231219 | 165600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20231219 | 165500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20231219 | 165400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20231219 | 165300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20231219 | 165200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20231219 | 165100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20231219 | 165000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20231219 | 164900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20231219 | 164800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20231219 | 164700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20231219 | 164600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20231219 | 164500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20231219 | 164400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20231219 | 164300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20231219 | 164200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 243 | 20231219 | 164100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20231219 | 164000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20231219 | 163900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20231219 | 163800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20231219 | 163700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20231219 | 163600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20231219 | 163500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20231219 | 163400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20231219 | 163300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20231219 | 163200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20231219 | 163100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20231219 | 163000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20231219 | 162900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20231219 | 162800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20231219 | 162700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20231219 | 162600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20231219 | 162500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20231219 | 162400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20231219 | 162300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20231219 | 162200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20231219 | 162100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20231219 | 162000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20231219 | 161900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20231219 | 161800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20231219 | 161700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20231219 | 161600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20231219 | 161500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20231219 | 161400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20231219 | 161300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20231219 | 161200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 273 | 20231219 | 161100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20231219 | 161000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20231219 | 160900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20231219 | 160800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20231219 | 160700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20231219 | 160600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20231219 | 160500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20231219 | 160400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20231219 | 160300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20231219 | 160200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20231219 | 160100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20231219 | 160000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20231219 | 155900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20231219 | 155800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20231219 | 155700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20231219 | 155600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20231219 | 155500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20231219 | 155400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20231219 | 155300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20231219 | 155200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20231219 | 155100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 294 | 20231219 | 155000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 295 | 20231219 | 154900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 296 | 20231219 | 154800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 297 | 20231219 | 154700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 298 | 20231219 | 154600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 299 | 20231219 | 154500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 300 | 20231219 | 154400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 301 | 20231219 | 154300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 302 | 20231219 | 154200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 303 | 20231219 | 154100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 304 | 20231219 | 154000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 305 | 20231219 | 153900 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 306 | 20231219 | 153800 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 307 | 20231219 | 153700 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 308 | 20231219 | 153600 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 309 | 20231219 | 153500 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 310 | 20231219 | 153400 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 311 | 20231219 | 153300 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 312 | 20231219 | 153200 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20231219 | 153100 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20231219 | 153000 | 4418450350 | 22300 | 22300 | 22300 | 22300 | 5177 |
| 315 | 20231219 | 152900 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20231219 | 152800 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20231219 | 152700 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20231219 | 152600 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20231219 | 152500 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 320 | 20231219 | 152400 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 321 | 20231219 | 152300 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20231219 | 152200 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20231219 | 152100 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20231219 | 152000 | 4303003250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20231219 | 151900 | 4303003250 | 22400 | 22300 | 22400 | 22300 | 155 |
| 326 | 20231219 | 151800 | 4299540800 | 22300 | 22350 | 22350 | 22300 | 1064 |
| 327 | 20231219 | 151700 | 4275765200 | 22350 | 22400 | 22400 | 22350 | 54 |
| 328 | 20231219 | 151600 | 4274558150 | 22350 | 22350 | 22400 | 22350 | 189 |
| 329 | 20231219 | 151500 | 4270332250 | 22400 | 22300 | 22400 | 22300 | 806 |
| 330 | 20231219 | 151400 | 4252281550 | 22350 | 22350 | 22350 | 22300 | 779 |
| 331 | 20231219 | 151300 | 4234900900 | 22350 | 22350 | 22400 | 22350 | 1383 |
| 332 | 20231219 | 151200 | 4203990750 | 22350 | 22350 | 22400 | 22350 | 143 |
| 333 | 20231219 | 151100 | 4200794450 | 22400 | 22350 | 22400 | 22350 | 206 |
| 334 | 20231219 | 151000 | 4196190000 | 22350 | 22350 | 22400 | 22350 | 701 |
| 335 | 20231219 | 150900 | 4180522550 | 22400 | 22400 | 22400 | 22400 | 0 |
| 336 | 20231219 | 150800 | 4180522550 | 22400 | 22400 | 22400 | 22350 | 104 |
| 337 | 20231219 | 150700 | 4178196950 | 22400 | 22350 | 22400 | 22350 | 349 |
| 338 | 20231219 | 150600 | 4170387850 | 22400 | 22400 | 22400 | 22350 | 212 |
| 339 | 20231219 | 150500 | 4165640850 | 22400 | 22400 | 22400 | 22350 | 145 |
| 340 | 20231219 | 150400 | 4162396850 | 22400 | 22400 | 22400 | 22400 | 115 |
| 341 | 20231219 | 150300 | 4159820850 | 22350 | 22400 | 22400 | 22350 | 83 |
| 342 | 20231219 | 150200 | 4157965700 | 22350 | 22350 | 22400 | 22350 | 1270 |
| 343 | 20231219 | 150100 | 4129581150 | 22350 | 22350 | 22350 | 22350 | 36 |
| 344 | 20231219 | 150000 | 4128776550 | 22350 | 22400 | 22400 | 22350 | 246 |
| 345 | 20231219 | 145900 | 4123275600 | 22400 | 22400 | 22400 | 22350 | 230 |
| 346 | 20231219 | 145800 | 4118129800 | 22350 | 22400 | 22400 | 22350 | 725 |
| 347 | 20231219 | 145700 | 4101892100 | 22350 | 22400 | 22400 | 22350 | 244 |
| 348 | 20231219 | 145600 | 4096437350 | 22400 | 22350 | 22400 | 22350 | 184 |
| 349 | 20231219 | 145500 | 4092323300 | 22400 | 22350 | 22400 | 22350 | 54 |
| 350 | 20231219 | 145400 | 4091115950 | 22350 | 22400 | 22400 | 22350 | 165 |
| 351 | 20231219 | 145300 | 4087425200 | 22400 | 22350 | 22400 | 22350 | 7 |
| 352 | 20231219 | 145200 | 4087268650 | 22350 | 22350 | 22400 | 22350 | 544 |
| 353 | 20231219 | 145100 | 4075108850 | 22350 | 22300 | 22350 | 22300 | 236 |
| 354 | 20231219 | 145000 | 4069837300 | 22350 | 22350 | 22350 | 22350 | 25 |
| 355 | 20231219 | 144900 | 4069278550 | 22350 | 22300 | 22400 | 22300 | 972 |
| 356 | 20231219 | 144800 | 4047555900 | 22350 | 22300 | 22350 | 22300 | 102 |
| 357 | 20231219 | 144700 | 4045278700 | 22350 | 22300 | 22350 | 22300 | 106 |
| 358 | 20231219 | 144600 | 4042912350 | 22300 | 22300 | 22350 | 22300 | 141 |
| 359 | 20231219 | 144500 | 4039765850 | 22350 | 22300 | 22350 | 22300 | 122 |
| 360 | 20231219 | 144400 | 4037043150 | 22300 | 22350 | 22350 | 22300 | 121 |
| 361 | 20231219 | 144300 | 4034343200 | 22350 | 22350 | 22350 | 22300 | 362 |
| 362 | 20231219 | 144200 | 4026270150 | 22300 | 22350 | 22400 | 22300 | 682 |
| 363 | 20231219 | 144100 | 4011027500 | 22350 | 22350 | 22400 | 22350 | 107 |
| 364 | 20231219 | 144000 | 4008635350 | 22400 | 22350 | 22400 | 22350 | 257 |
| 365 | 20231219 | 143900 | 4002890150 | 22350 | 22350 | 22400 | 22350 | 183 |
| 366 | 20231219 | 143800 | 3998798550 | 22400 | 22350 | 22400 | 22350 | 132 |
| 367 | 20231219 | 143700 | 3995844650 | 22400 | 22350 | 22400 | 22350 | 220 |
| 368 | 20231219 | 143600 | 3990922150 | 22350 | 22400 | 22400 | 22350 | 113 |
| 369 | 20231219 | 143500 | 3988393400 | 22400 | 22400 | 22400 | 22350 | 470 |
| 370 | 20231219 | 143400 | 3977869900 | 22350 | 22400 | 22400 | 22350 | 1789 |
| 371 | 20231219 | 143300 | 3937801550 | 22400 | 22400 | 22450 | 22400 | 115 |
| 372 | 20231219 | 143200 | 3935223350 | 22450 | 22450 | 22450 | 22400 | 132 |
| 373 | 20231219 | 143100 | 3932265250 | 22400 | 22450 | 22450 | 22400 | 71 |
| 374 | 20231219 | 143000 | 3930673200 | 22450 | 22400 | 22450 | 22400 | 232 |
| 375 | 20231219 | 142900 | 3925473800 | 22400 | 22400 | 22450 | 22400 | 334 |
| 376 | 20231219 | 142800 | 3917981400 | 22450 | 22400 | 22450 | 22400 | 486 |
| 377 | 20231219 | 142700 | 3907075850 | 22400 | 22500 | 22500 | 22400 | 1222 |
| 378 | 20231219 | 142600 | 3879596450 | 22400 | 22400 | 22450 | 22400 | 1634 |
| 379 | 20231219 | 142500 | 3842918700 | 22450 | 22450 | 22450 | 22400 | 39 |
| 380 | 20231219 | 142400 | 3842043600 | 22400 | 22400 | 22450 | 22400 | 481 |
| 381 | 20231219 | 142300 | 3831267550 | 22400 | 22350 | 22400 | 22350 | 667 |
| 382 | 20231219 | 142200 | 3816330750 | 22400 | 22400 | 22400 | 22350 | 337 |
| 383 | 20231219 | 142100 | 3808795000 | 22350 | 22400 | 22400 | 22350 | 141 |
| 384 | 20231219 | 142000 | 3805640850 | 22350 | 22400 | 22400 | 22350 | 218 |
| 385 | 20231219 | 141900 | 3800759500 | 22400 | 22350 | 22400 | 22350 | 113 |
| 386 | 20231219 | 141800 | 3798232900 | 22350 | 22400 | 22400 | 22350 | 1163 |
| 387 | 20231219 | 141700 | 3772235200 | 22400 | 22400 | 22400 | 22350 | 192 |
| 388 | 20231219 | 141600 | 3767936900 | 22400 | 22350 | 22400 | 22350 | 774 |
| 389 | 20231219 | 141500 | 3750620500 | 22350 | 22450 | 22450 | 22300 | 569 |
| 390 | 20231219 | 141400 | 3737887950 | 22450 | 22450 | 22500 | 22400 | 1122 |
| 391 | 20231219 | 141300 | 3712700900 | 22450 | 22350 | 22450 | 22300 | 2025 |
| 392 | 20231219 | 141200 | 3667394900 | 22300 | 22300 | 22350 | 22300 | 228 |
| 393 | 20231219 | 141100 | 3662305600 | 22300 | 22350 | 22350 | 22300 | 47 |
| 394 | 20231219 | 141000 | 3661255450 | 22300 | 22350 | 22350 | 22300 | 257 |
| 395 | 20231219 | 140900 | 3655515700 | 22350 | 22300 | 22350 | 22300 | 313 |
| 396 | 20231219 | 140800 | 3648534300 | 22350 | 22350 | 22350 | 22300 | 115 |
| 397 | 20231219 | 140700 | 3645968150 | 22350 | 22350 | 22350 | 22300 | 277 |
| 398 | 20231219 | 140600 | 3639785450 | 22350 | 22350 | 22350 | 22300 | 136 |
| 399 | 20231219 | 140500 | 3636749500 | 22300 | 22300 | 22350 | 22300 | 371 |
| 400 | 20231219 | 140400 | 3628475200 | 22350 | 22350 | 22350 | 22300 | 171 |
| 401 | 20231219 | 140300 | 3624659550 | 22350 | 22350 | 22350 | 22300 | 76 |
| 402 | 20231219 | 140200 | 3622963450 | 22300 | 22350 | 22350 | 22300 | 151 |
| 403 | 20231219 | 140100 | 3619595050 | 22350 | 22300 | 22350 | 22300 | 75 |
| 404 | 20231219 | 140000 | 3617921050 | 22350 | 22350 | 22350 | 22300 | 39 |
| 405 | 20231219 | 135900 | 3617049500 | 22300 | 22400 | 22400 | 22300 | 121 |
| 406 | 20231219 | 135800 | 3614346400 | 22400 | 22300 | 22400 | 22300 | 10 |
| 407 | 20231219 | 135700 | 3614122850 | 22300 | 22350 | 22400 | 22300 | 778 |
| 408 | 20231219 | 135600 | 3596741200 | 22300 | 22300 | 22350 | 22300 | 109 |
| 409 | 20231219 | 135500 | 3594309800 | 22350 | 22350 | 22350 | 22300 | 43 |
| 410 | 20231219 | 135400 | 3593348850 | 22350 | 22300 | 22350 | 22300 | 148 |
| 411 | 20231219 | 135300 | 3590047450 | 22300 | 22300 | 22350 | 22300 | 464 |
| 412 | 20231219 | 135200 | 3579699000 | 22300 | 22350 | 22350 | 22300 | 239 |
| 413 | 20231219 | 135100 | 3574367250 | 22350 | 22300 | 22350 | 22300 | 194 |
| 414 | 20231219 | 135000 | 3570040000 | 22350 | 22300 | 22350 | 22300 | 56 |
| 415 | 20231219 | 134900 | 3568790700 | 22300 | 22350 | 22350 | 22300 | 177 |
| 416 | 20231219 | 134800 | 3564838950 | 22350 | 22300 | 22350 | 22300 | 101 |
| 417 | 20231219 | 134700 | 3562585900 | 22350 | 22350 | 22350 | 22300 | 99 |
| 418 | 20231219 | 134600 | 3560375900 | 22300 | 22350 | 22350 | 22300 | 64 |
| 419 | 20231219 | 134500 | 3558948000 | 22350 | 22350 | 22350 | 22300 | 509 |
| 420 | 20231219 | 134400 | 3547585150 | 22350 | 22350 | 22350 | 22300 | 131 |
| 421 | 20231219 | 134300 | 3544659850 | 22350 | 22300 | 22350 | 22300 | 88 |
| 422 | 20231219 | 134200 | 3542695450 | 22350 | 22350 | 22350 | 22300 | 180 |
| 423 | 20231219 | 134100 | 3538679200 | 22300 | 22300 | 22350 | 22300 | 62 |
| 424 | 20231219 | 134000 | 3537295650 | 22300 | 22250 | 22300 | 22250 | 748 |
| 425 | 20231219 | 133900 | 3520619500 | 22250 | 22250 | 22300 | 22250 | 135 |
| 426 | 20231219 | 133800 | 3517613500 | 22300 | 22350 | 22350 | 22300 | 1053 |
| 427 | 20231219 | 133700 | 3494131150 | 22350 | 22350 | 22350 | 22300 | 174 |
| 428 | 20231219 | 133600 | 3490249500 | 22350 | 22350 | 22350 | 22300 | 73 |
| 429 | 20231219 | 133500 | 3488619900 | 22300 | 22350 | 22350 | 22300 | 113 |
| 430 | 20231219 | 133400 | 3486098650 | 22350 | 22300 | 22350 | 22300 | 129 |
| 431 | 20231219 | 133300 | 3483220100 | 22300 | 22350 | 22350 | 22300 | 101 |
| 432 | 20231219 | 133200 | 3480963850 | 22300 | 22350 | 22350 | 22300 | 161 |
| 433 | 20231219 | 133100 | 3477372150 | 22350 | 22300 | 22350 | 22300 | 189 |
| 434 | 20231219 | 133000 | 3473152050 | 22350 | 22350 | 22350 | 22300 | 49 |
| 435 | 20231219 | 132900 | 3472057450 | 22350 | 22300 | 22350 | 22300 | 173 |
| 436 | 20231219 | 132800 | 3468197800 | 22350 | 22300 | 22350 | 22300 | 77 |
| 437 | 20231219 | 132700 | 3466479400 | 22350 | 22350 | 22350 | 22300 | 984 |
| 438 | 20231219 | 132600 | 3444489850 | 22350 | 22350 | 22350 | 22300 | 262 |
| 439 | 20231219 | 132500 | 3438639950 | 22300 | 22250 | 22350 | 22250 | 664 |
| 440 | 20231219 | 132400 | 3423832100 | 22250 | 22250 | 22300 | 22250 | 135 |
| 441 | 20231219 | 132300 | 3420827850 | 22300 | 22300 | 22300 | 22250 | 75 |
| 442 | 20231219 | 132200 | 3419157600 | 22300 | 22250 | 22300 | 22250 | 111 |
| 443 | 20231219 | 132100 | 3416686150 | 22250 | 22250 | 22300 | 22250 | 334 |
| 444 | 20231219 | 132000 | 3409254200 | 22250 | 22300 | 22300 | 22250 | 291 |
| 445 | 20231219 | 131900 | 3402779150 | 22300 | 22250 | 22300 | 22250 | 127 |
| 446 | 20231219 | 131800 | 3399951300 | 22300 | 22300 | 22300 | 22250 | 76 |
| 447 | 20231219 | 131700 | 3398259000 | 22300 | 22250 | 22300 | 22250 | 176 |
| 448 | 20231219 | 131600 | 3394339300 | 22300 | 22300 | 22300 | 22250 | 70 |
| 449 | 20231219 | 131500 | 3392780200 | 22300 | 22300 | 22300 | 22250 | 486 |
| 450 | 20231219 | 131400 | 3381964350 | 22250 | 22250 | 22300 | 22250 | 292 |
| 451 | 20231219 | 131300 | 3375466800 | 22300 | 22200 | 22300 | 22200 | 153 |
| 452 | 20231219 | 131200 | 3372060750 | 22200 | 22250 | 22300 | 22200 | 200 |
| 453 | 20231219 | 131100 | 3367610350 | 22300 | 22300 | 22300 | 22250 | 55 |
| 454 | 20231219 | 131000 | 3366384300 | 22250 | 22300 | 22300 | 22250 | 268 |
| 455 | 20231219 | 130900 | 3360420000 | 22250 | 22250 | 22300 | 22200 | 550 |
| 456 | 20231219 | 130800 | 3348200200 | 22250 | 22300 | 22300 | 22250 | 41 |
| 457 | 20231219 | 130700 | 3347286000 | 22300 | 22300 | 22350 | 22250 | 525 |
| 458 | 20231219 | 130600 | 3335579050 | 22350 | 22250 | 22350 | 22250 | 572 |
| 459 | 20231219 | 130500 | 3322820650 | 22300 | 22300 | 22300 | 22250 | 40 |
| 460 | 20231219 | 130400 | 3321928700 | 22300 | 22250 | 22300 | 22250 | 327 |
| 461 | 20231219 | 130300 | 3314643400 | 22250 | 22300 | 22300 | 22200 | 47 |
| 462 | 20231219 | 130200 | 3313598700 | 22200 | 22250 | 22300 | 22200 | 222 |
| 463 | 20231219 | 130100 | 3308656800 | 22300 | 22250 | 22300 | 22250 | 71 |
| 464 | 20231219 | 130000 | 3307076350 | 22300 | 22300 | 22300 | 22200 | 85 |
| 465 | 20231219 | 125900 | 3305183300 | 22300 | 22300 | 22300 | 22250 | 943 |
| 466 | 20231219 | 125800 | 3284196250 | 22300 | 22300 | 22300 | 22250 | 146 |
| 467 | 20231219 | 125700 | 3280944450 | 22300 | 22300 | 22300 | 22250 | 101 |
| 468 | 20231219 | 125600 | 3278696400 | 22250 | 22250 | 22300 | 22250 | 178 |
| 469 | 20231219 | 125500 | 3274733400 | 22250 | 22250 | 22300 | 22250 | 167 |
| 470 | 20231219 | 125400 | 3271016600 | 22300 | 22300 | 22300 | 22250 | 103 |
| 471 | 20231219 | 125300 | 3268722150 | 22300 | 22300 | 22300 | 22250 | 59 |
| 472 | 20231219 | 125200 | 3267408650 | 22300 | 22300 | 22300 | 22250 | 146 |
| 473 | 20231219 | 125100 | 3264155850 | 22250 | 22300 | 22300 | 22250 | 100 |
| 474 | 20231219 | 125000 | 3261928250 | 22300 | 22250 | 22300 | 22250 | 510 |
| 475 | 20231219 | 124900 | 3250575400 | 22250 | 22200 | 22250 | 22200 | 100 |
| 476 | 20231219 | 124800 | 3248352700 | 22250 | 22250 | 22250 | 22200 | 123 |
| 477 | 20231219 | 124700 | 3245618500 | 22250 | 22200 | 22250 | 22200 | 1729 |
| 478 | 20231219 | 124600 | 3207203300 | 22250 | 22200 | 22250 | 22200 | 83 |
| 479 | 20231219 | 124500 | 3205358500 | 22250 | 22250 | 22250 | 22200 | 163 |
| 480 | 20231219 | 124400 | 3201735850 | 22200 | 22200 | 22250 | 22200 | 176 |
| 481 | 20231219 | 124300 | 3197825000 | 22200 | 22250 | 22250 | 22200 | 961 |
| 482 | 20231219 | 124200 | 3176447050 | 22300 | 22300 | 22300 | 22250 | 107 |
| 483 | 20231219 | 124100 | 3174063550 | 22300 | 22300 | 22300 | 22250 | 125 |
| 484 | 20231219 | 124000 | 3171276300 | 22300 | 22300 | 22300 | 22250 | 105 |
| 485 | 20231219 | 123900 | 3168937250 | 22250 | 22300 | 22300 | 22250 | 145 |
| 486 | 20231219 | 123800 | 3165710250 | 22300 | 22300 | 22300 | 22250 | 83 |
| 487 | 20231219 | 123700 | 3163861950 | 22300 | 22250 | 22300 | 22250 | 357 |
| 488 | 20231219 | 123600 | 3155912350 | 22300 | 22250 | 22300 | 22200 | 409 |
| 489 | 20231219 | 123500 | 3146811550 | 22250 | 22250 | 22250 | 22200 | 61 |
| 490 | 20231219 | 123400 | 3145454450 | 22250 | 22250 | 22300 | 22200 | 346 |
| 491 | 20231219 | 123300 | 3137756600 | 22250 | 22250 | 22250 | 22250 | 7 |
| 492 | 20231219 | 123200 | 3137600850 | 22300 | 22250 | 22300 | 22200 | 322 |
| 493 | 20231219 | 123100 | 3130431800 | 22250 | 22250 | 22250 | 22200 | 75 |
| 494 | 20231219 | 123000 | 3128765000 | 22200 | 22250 | 22250 | 22200 | 611 |
| 495 | 20231219 | 122900 | 3115187150 | 22250 | 22200 | 22250 | 22200 | 309 |
| 496 | 20231219 | 122800 | 3108314550 | 22250 | 22300 | 22300 | 22200 | 146 |
| 497 | 20231219 | 122700 | 3105065650 | 22300 | 22300 | 22300 | 22200 | 375 |
| 498 | 20231219 | 122600 | 3096719650 | 22300 | 22250 | 22400 | 22250 | 496 |
| 499 | 20231219 | 122500 | 3085650100 | 22250 | 22250 | 22300 | 22200 | 521 |
| 500 | 20231219 | 122400 | 3074053400 | 22250 | 22250 | 22250 | 22200 | 158 |
| 501 | 20231219 | 122300 | 3070541250 | 22250 | 22250 | 22250 | 22200 | 39 |
| 502 | 20231219 | 122200 | 3069673600 | 22250 | 22250 | 22250 | 22200 | 139 |
| 503 | 20231219 | 122100 | 3066583850 | 22250 | 22250 | 22250 | 22200 | 246 |
| 504 | 20231219 | 122000 | 3061119150 | 22250 | 22250 | 22300 | 22200 | 163 |
| 505 | 20231219 | 121900 | 3057494150 | 22250 | 22300 | 22350 | 22250 | 4058 |
| 506 | 20231219 | 121800 | 2967141050 | 22350 | 22350 | 22350 | 22300 | 191 |
| 507 | 20231219 | 121700 | 2962880550 | 22350 | 22300 | 22350 | 22300 | 699 |
| 508 | 20231219 | 121600 | 2947291600 | 22350 | 22350 | 22350 | 22300 | 40 |
| 509 | 20231219 | 121500 | 2946397650 | 22350 | 22350 | 22350 | 22350 | 42 |
| 510 | 20231219 | 121400 | 2945458950 | 22350 | 22400 | 22400 | 22300 | 161 |
| 511 | 20231219 | 121300 | 2941861550 | 22400 | 22400 | 22400 | 22400 | 77 |
| 512 | 20231219 | 121200 | 2940136750 | 22400 | 22250 | 22450 | 22250 | 2007 |
| 513 | 20231219 | 121100 | 2895308650 | 22300 | 22300 | 22350 | 22300 | 2176 |
| 514 | 20231219 | 121000 | 2846780450 | 22300 | 22350 | 22350 | 22300 | 113 |
| 515 | 20231219 | 120900 | 2844256850 | 22350 | 22350 | 22350 | 22300 | 269 |
| 516 | 20231219 | 120800 | 2838249250 | 22350 | 22350 | 22350 | 22300 | 143 |
| 517 | 20231219 | 120700 | 2835055050 | 22350 | 22350 | 22350 | 22300 | 201 |
| 518 | 20231219 | 120600 | 2830567400 | 22350 | 22300 | 22350 | 22300 | 145 |
| 519 | 20231219 | 120500 | 2827328800 | 22300 | 22350 | 22350 | 22300 | 75 |
| 520 | 20231219 | 120400 | 2825652650 | 22350 | 22300 | 22350 | 22300 | 114 |
| 521 | 20231219 | 120300 | 2823109250 | 22300 | 22350 | 22350 | 22300 | 270 |
| 522 | 20231219 | 120200 | 2817077250 | 22350 | 22350 | 22350 | 22300 | 115 |
| 523 | 20231219 | 120100 | 2814511900 | 22350 | 22300 | 22350 | 22300 | 89 |
| 524 | 20231219 | 120000 | 2812524700 | 22350 | 22350 | 22350 | 22300 | 587 |
| 525 | 20231219 | 115900 | 2799430350 | 22300 | 22350 | 22350 | 22300 | 204 |
| 526 | 20231219 | 115800 | 2794875700 | 22300 | 22350 | 22350 | 22300 | 156 |
| 527 | 20231219 | 115700 | 2791395400 | 22350 | 22300 | 22350 | 22300 | 113 |
| 528 | 20231219 | 115600 | 2788874200 | 22300 | 22300 | 22350 | 22300 | 276 |
| 529 | 20231219 | 115500 | 2782710200 | 22300 | 22300 | 22350 | 22300 | 616 |
| 530 | 20231219 | 115400 | 2768971700 | 22300 | 22300 | 22350 | 22300 | 71 |
| 531 | 20231219 | 115300 | 2767387800 | 22350 | 22350 | 22350 | 22300 | 509 |
| 532 | 20231219 | 115200 | 2756023300 | 22300 | 22350 | 22350 | 22300 | 218 |
| 533 | 20231219 | 115100 | 2751160300 | 22350 | 22350 | 22350 | 22300 | 127 |
| 534 | 20231219 | 115000 | 2748324050 | 22350 | 22350 | 22350 | 22300 | 83 |
| 535 | 20231219 | 114900 | 2746470850 | 22350 | 22300 | 22350 | 22300 | 129 |
| 536 | 20231219 | 114800 | 2743591900 | 22350 | 22350 | 22350 | 22300 | 76 |
| 537 | 20231219 | 114700 | 2741893550 | 22350 | 22300 | 22350 | 22300 | 245 |
| 538 | 20231219 | 114600 | 2736426850 | 22300 | 22350 | 22350 | 22300 | 61 |
| 539 | 20231219 | 114500 | 2735065350 | 22350 | 22300 | 22350 | 22300 | 159 |
| 540 | 20231219 | 114400 | 2731513950 | 22350 | 22350 | 22350 | 22300 | 169 |
| 541 | 20231219 | 114300 | 2727741300 | 22350 | 22350 | 22350 | 22300 | 81 |
| 542 | 20231219 | 114200 | 2725931150 | 22300 | 22350 | 22350 | 22300 | 143 |
| 543 | 20231219 | 114100 | 2722739400 | 22350 | 22350 | 22350 | 22300 | 144 |
| 544 | 20231219 | 114000 | 2719523300 | 22300 | 22350 | 22350 | 22300 | 57 |
| 545 | 20231219 | 113900 | 2718251450 | 22350 | 22400 | 22400 | 22300 | 198 |
| 546 | 20231219 | 113800 | 2713828200 | 22350 | 22400 | 22400 | 22300 | 308 |
| 547 | 20231219 | 113700 | 2706953500 | 22400 | 22400 | 22400 | 22350 | 624 |
| 548 | 20231219 | 113600 | 2693002000 | 22350 | 22400 | 22400 | 22350 | 70 |
| 549 | 20231219 | 113500 | 2691436350 | 22400 | 22400 | 22400 | 22350 | 74 |
| 550 | 20231219 | 113400 | 2689780550 | 22350 | 22400 | 22450 | 22350 | 70 |
| 551 | 20231219 | 113300 | 2688214550 | 22450 | 22400 | 22450 | 22400 | 243 |
| 552 | 20231219 | 113200 | 2682765250 | 22400 | 22400 | 22450 | 22400 | 452 |
| 553 | 20231219 | 113100 | 2672639400 | 22400 | 22450 | 22450 | 22400 | 226 |
| 554 | 20231219 | 113000 | 2667574200 | 22400 | 22450 | 22450 | 22400 | 147 |
| 555 | 20231219 | 112900 | 2664276700 | 22450 | 22450 | 22450 | 22400 | 390 |
| 556 | 20231219 | 112800 | 2655536900 | 22450 | 22350 | 22450 | 22350 | 412 |
| 557 | 20231219 | 112700 | 2646300050 | 22400 | 22400 | 22450 | 22350 | 132 |
| 558 | 20231219 | 112600 | 2643343550 | 22400 | 22400 | 22450 | 22350 | 158 |
| 559 | 20231219 | 112500 | 2639804250 | 22350 | 22400 | 22450 | 22350 | 479 |
| 560 | 20231219 | 112400 | 2629074850 | 22400 | 22400 | 22450 | 22350 | 235 |
| 561 | 20231219 | 112300 | 2623810400 | 22400 | 22400 | 22450 | 22350 | 2827 |
| 562 | 20231219 | 112200 | 2560579550 | 22400 | 22400 | 22450 | 22350 | 426 |
| 563 | 20231219 | 112100 | 2551041250 | 22400 | 22400 | 22400 | 22350 | 92 |
| 564 | 20231219 | 112000 | 2548982450 | 22400 | 22400 | 22400 | 22350 | 228 |
| 565 | 20231219 | 111900 | 2543882750 | 22400 | 22400 | 22450 | 22350 | 190 |
| 566 | 20231219 | 111800 | 2539628200 | 22450 | 22450 | 22450 | 22400 | 250 |
| 567 | 20231219 | 111700 | 2534018100 | 22450 | 22450 | 22450 | 22350 | 324 |
| 568 | 20231219 | 111600 | 2526759650 | 22400 | 22450 | 22450 | 22400 | 530 |
| 569 | 20231219 | 111500 | 2514885150 | 22450 | 22450 | 22450 | 22400 | 125 |
| 570 | 20231219 | 111400 | 2512081150 | 22450 | 22400 | 22450 | 22350 | 417 |
| 571 | 20231219 | 111300 | 2502739450 | 22450 | 22450 | 22450 | 22400 | 636 |
| 572 | 20231219 | 111200 | 2488492700 | 22400 | 22450 | 22450 | 22400 | 309 |
| 573 | 20231219 | 111100 | 2481566650 | 22450 | 22450 | 22450 | 22400 | 144 |
| 574 | 20231219 | 111000 | 2478339850 | 22400 | 22450 | 22450 | 22400 | 122 |
| 575 | 20231219 | 110900 | 2475601200 | 22400 | 22400 | 22450 | 22400 | 482 |
| 576 | 20231219 | 110800 | 2464793700 | 22450 | 22450 | 22450 | 22400 | 42 |
| 577 | 20231219 | 110700 | 2463850900 | 22400 | 22450 | 22450 | 22400 | 113 |
| 578 | 20231219 | 110600 | 2461317400 | 22450 | 22450 | 22450 | 22450 | 77 |
| 579 | 20231219 | 110500 | 2459588750 | 22400 | 22450 | 22450 | 22400 | 749 |
| 580 | 20231219 | 110400 | 2442778400 | 22450 | 22450 | 22450 | 22400 | 851 |
| 581 | 20231219 | 110300 | 2423705100 | 22450 | 22450 | 22450 | 22400 | 466 |
| 582 | 20231219 | 110200 | 2413243750 | 22450 | 22450 | 22450 | 22400 | 912 |
| 583 | 20231219 | 110100 | 2392769650 | 22500 | 22450 | 22500 | 22450 | 27 |
| 584 | 20231219 | 110000 | 2392162450 | 22450 | 22400 | 22500 | 22400 | 79 |
| 585 | 20231219 | 105900 | 2390387750 | 22400 | 22450 | 22500 | 22400 | 189 |
| 586 | 20231219 | 105800 | 2386144550 | 22500 | 22550 | 22550 | 22400 | 1497 |
| 587 | 20231219 | 105700 | 2352525500 | 22550 | 22550 | 22550 | 22450 | 79 |
| 588 | 20231219 | 105600 | 2350749450 | 22450 | 22450 | 22500 | 22450 | 947 |
| 589 | 20231219 | 105500 | 2329458750 | 22450 | 22500 | 22550 | 22450 | 2116 |
| 590 | 20231219 | 105400 | 2281863500 | 22500 | 22600 | 22600 | 22500 | 318 |
| 591 | 20231219 | 105300 | 2274702800 | 22550 | 22550 | 22550 | 22550 | 101 |
| 592 | 20231219 | 105200 | 2272425250 | 22550 | 22600 | 22600 | 22500 | 1388 |
| 593 | 20231219 | 105100 | 2241100000 | 22600 | 22550 | 22600 | 22550 | 481 |
| 594 | 20231219 | 105000 | 2230229450 | 22600 | 22600 | 22600 | 22600 | 151 |
| 595 | 20231219 | 104900 | 2226816850 | 22600 | 22550 | 22600 | 22550 | 182 |
| 596 | 20231219 | 104800 | 2222710150 | 22600 | 22550 | 22600 | 22550 | 170 |
| 597 | 20231219 | 104700 | 2218868850 | 22600 | 22600 | 22600 | 22550 | 401 |
| 598 | 20231219 | 104600 | 2209807400 | 22600 | 22650 | 22650 | 22550 | 906 |
| 599 | 20231219 | 104500 | 2189332800 | 22650 | 22650 | 22650 | 22550 | 885 |
| 600 | 20231219 | 104400 | 2169330600 | 22600 | 22650 | 22650 | 22600 | 191 |
| 601 | 20231219 | 104300 | 2165012700 | 22650 | 22600 | 22650 | 22600 | 305 |
| 602 | 20231219 | 104200 | 2158119350 | 22600 | 22600 | 22600 | 22600 | 70 |
| 603 | 20231219 | 104100 | 2156537350 | 22550 | 22550 | 22650 | 22550 | 195 |
| 604 | 20231219 | 104000 | 2152130800 | 22650 | 22550 | 22650 | 22550 | 2176 |
| 605 | 20231219 | 103900 | 2102951400 | 22600 | 22650 | 22650 | 22600 | 463 |
| 606 | 20231219 | 103800 | 2092485200 | 22650 | 22550 | 22650 | 22550 | 2612 |
| 607 | 20231219 | 103700 | 2033486950 | 22550 | 22550 | 22550 | 22500 | 511 |
| 608 | 20231219 | 103600 | 2021987850 | 22550 | 22550 | 22550 | 22550 | 42 |
| 609 | 20231219 | 103500 | 2021040750 | 22550 | 22550 | 22550 | 22550 | 23 |
| 610 | 20231219 | 103400 | 2020522100 | 22550 | 22550 | 22550 | 22500 | 178 |
| 611 | 20231219 | 103300 | 2016511550 | 22550 | 22550 | 22550 | 22550 | 250 |
| 612 | 20231219 | 103200 | 2010874050 | 22550 | 22500 | 22550 | 22500 | 570 |
| 613 | 20231219 | 103100 | 1998048450 | 22550 | 22550 | 22550 | 22500 | 584 |
| 614 | 20231219 | 103000 | 1984901400 | 22550 | 22500 | 22550 | 22500 | 247 |
| 615 | 20231219 | 102900 | 1979331650 | 22500 | 22550 | 22550 | 22500 | 93 |
| 616 | 20231219 | 102800 | 1977235050 | 22550 | 22600 | 22600 | 22550 | 156 |
| 617 | 20231219 | 102700 | 1973714150 | 22600 | 22550 | 22600 | 22550 | 93 |
| 618 | 20231219 | 102600 | 1971613000 | 22550 | 22550 | 22600 | 22550 | 118 |
| 619 | 20231219 | 102500 | 1968951850 | 22600 | 22550 | 22600 | 22550 | 351 |
| 620 | 20231219 | 102400 | 1961036200 | 22550 | 22550 | 22550 | 22550 | 5 |
| 621 | 20231219 | 102300 | 1960923450 | 22550 | 22550 | 22550 | 22500 | 360 |
| 622 | 20231219 | 102200 | 1952821550 | 22550 | 22550 | 22550 | 22500 | 278 |
| 623 | 20231219 | 102100 | 1946556100 | 22550 | 22550 | 22550 | 22550 | 20 |
| 624 | 20231219 | 102000 | 1946105100 | 22550 | 22550 | 22550 | 22550 | 60 |
| 625 | 20231219 | 101900 | 1944752100 | 22550 | 22500 | 22550 | 22500 | 231 |
| 626 | 20231219 | 101800 | 1939554500 | 22500 | 22500 | 22500 | 22450 | 167 |
| 627 | 20231219 | 101700 | 1935798000 | 22500 | 22500 | 22500 | 22500 | 81 |
| 628 | 20231219 | 101600 | 1933975500 | 22500 | 22500 | 22500 | 22450 | 353 |
| 629 | 20231219 | 101500 | 1926034050 | 22500 | 22550 | 22550 | 22500 | 1678 |
| 630 | 20231219 | 101400 | 1888277550 | 22550 | 22550 | 22550 | 22550 | 980 |
| 631 | 20231219 | 101300 | 1866178550 | 22600 | 22600 | 22600 | 22550 | 194 |
| 632 | 20231219 | 101200 | 1861800950 | 22600 | 22600 | 22600 | 22600 | 110 |
| 633 | 20231219 | 101100 | 1859314950 | 22600 | 22550 | 22600 | 22550 | 50 |
| 634 | 20231219 | 101000 | 1858185700 | 22600 | 22600 | 22600 | 22550 | 751 |
| 635 | 20231219 | 100900 | 1841245850 | 22550 | 22550 | 22600 | 22500 | 881 |
| 636 | 20231219 | 100800 | 1821384700 | 22550 | 22550 | 22600 | 22550 | 1461 |
| 637 | 20231219 | 100700 | 1788437750 | 22550 | 22550 | 22550 | 22550 | 121 |
| 638 | 20231219 | 100600 | 1785709200 | 22500 | 22500 | 22550 | 22500 | 1126 |
| 639 | 20231219 | 100500 | 1760374100 | 22500 | 22500 | 22500 | 22500 | 192 |
| 640 | 20231219 | 100400 | 1756054100 | 22500 | 22500 | 22500 | 22500 | 1687 |
| 641 | 20231219 | 100300 | 1718096600 | 22500 | 22500 | 22550 | 22450 | 326 |
| 642 | 20231219 | 100200 | 1710761600 | 22550 | 22550 | 22550 | 22500 | 1567 |
| 643 | 20231219 | 100100 | 1675492050 | 22550 | 22500 | 22550 | 22500 | 384 |
| 644 | 20231219 | 100000 | 1666848900 | 22550 | 22500 | 22550 | 22500 | 841 |
| 645 | 20231219 | 095900 | 1647924800 | 22500 | 22400 | 22500 | 22400 | 1900 |
| 646 | 20231219 | 095800 | 1605192500 | 22400 | 22400 | 22400 | 22400 | 685 |
| 647 | 20231219 | 095700 | 1589848500 | 22400 | 22400 | 22400 | 22350 | 252 |
| 648 | 20231219 | 095600 | 1584211250 | 22400 | 22400 | 22450 | 22350 | 1029 |
| 649 | 20231219 | 095500 | 1561165050 | 22400 | 22550 | 22550 | 22350 | 3767 |
| 650 | 20231219 | 095400 | 1476619700 | 22550 | 22550 | 22600 | 22500 | 1287 |
| 651 | 20231219 | 095300 | 1447601800 | 22600 | 22550 | 22650 | 22550 | 2300 |
| 652 | 20231219 | 095200 | 1395639300 | 22600 | 22600 | 22700 | 22600 | 3264 |
| 653 | 20231219 | 095100 | 1321833850 | 22700 | 22650 | 22700 | 22600 | 4016 |
| 654 | 20231219 | 095000 | 1230971350 | 22650 | 22400 | 22650 | 22350 | 13517 |
| 655 | 20231219 | 094900 | 927278050 | 22400 | 22300 | 22400 | 22300 | 3140 |
| 656 | 20231219 | 094800 | 857102650 | 22300 | 22250 | 22350 | 22250 | 2627 |
| 657 | 20231219 | 094700 | 798521900 | 22250 | 22250 | 22300 | 22250 | 486 |
| 658 | 20231219 | 094600 | 787700050 | 22300 | 22200 | 22300 | 22200 | 2832 |
| 659 | 20231219 | 094500 | 724746400 | 22200 | 22150 | 22200 | 22150 | 631 |
| 660 | 20231219 | 094400 | 710738400 | 22200 | 22200 | 22200 | 22200 | 17 |
| 661 | 20231219 | 094300 | 710361000 | 22200 | 22200 | 22200 | 22150 | 735 |
| 662 | 20231219 | 094200 | 694049550 | 22200 | 22150 | 22200 | 22150 | 2084 |
| 663 | 20231219 | 094100 | 647878900 | 22150 | 22100 | 22150 | 22050 | 2057 |
| 664 | 20231219 | 094000 | 602479300 | 22200 | 22200 | 22200 | 22150 | 1641 |
| 665 | 20231219 | 093900 | 566085800 | 22200 | 22200 | 22250 | 22200 | 2688 |
| 666 | 20231219 | 093800 | 506369200 | 22200 | 22100 | 22200 | 22100 | 3184 |
| 667 | 20231219 | 093700 | 435886700 | 22100 | 22100 | 22100 | 22050 | 1089 |
| 668 | 20231219 | 093600 | 411871450 | 22100 | 22050 | 22100 | 22050 | 214 |
| 669 | 20231219 | 093500 | 407152100 | 22100 | 22050 | 22100 | 22050 | 182 |
| 670 | 20231219 | 093400 | 403137000 | 22050 | 22100 | 22100 | 22050 | 18 |
| 671 | 20231219 | 093300 | 402739400 | 22100 | 22050 | 22100 | 22050 | 538 |
| 672 | 20231219 | 093200 | 390875100 | 22050 | 22050 | 22050 | 22050 | 170 |
| 673 | 20231219 | 093100 | 387126600 | 22050 | 22050 | 22050 | 22050 | 60 |
| 674 | 20231219 | 093000 | 385803600 | 22100 | 22000 | 22100 | 22000 | 1852 |
| 675 | 20231219 | 092900 | 344954050 | 22050 | 22000 | 22050 | 22000 | 35 |
| 676 | 20231219 | 092800 | 344183900 | 22000 | 22000 | 22000 | 22000 | 53 |
| 677 | 20231219 | 092700 | 343017900 | 22000 | 22000 | 22050 | 21950 | 463 |
| 678 | 20231219 | 092600 | 332830400 | 22050 | 22050 | 22050 | 22000 | 847 |
| 679 | 20231219 | 092500 | 314154150 | 22050 | 22000 | 22050 | 22000 | 534 |
| 680 | 20231219 | 092400 | 302402800 | 22000 | 21950 | 22000 | 21950 | 898 |
| 681 | 20231219 | 092300 | 282684800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 682 | 20231219 | 092200 | 282662850 | 21950 | 21950 | 21950 | 21950 | 2 |
| 683 | 20231219 | 092100 | 282618950 | 21900 | 21950 | 21950 | 21900 | 45 |
| 684 | 20231219 | 092000 | 281633350 | 21950 | 21950 | 21950 | 21950 | 1 |
| 685 | 20231219 | 091900 | 281611400 | 21900 | 21950 | 21950 | 21900 | 351 |
| 686 | 20231219 | 091800 | 273923850 | 21950 | 21950 | 21950 | 21950 | 21 |
| 687 | 20231219 | 091700 | 273462900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 688 | 20231219 | 091600 | 273462900 | 21900 | 21900 | 21900 | 21900 | 158 |
| 689 | 20231219 | 091500 | 270002700 | 21900 | 21900 | 21900 | 21900 | 3 |
| 690 | 20231219 | 091400 | 269937000 | 21850 | 21850 | 21850 | 21850 | 4 |
| 691 | 20231219 | 091300 | 269849600 | 21850 | 21900 | 21900 | 21850 | 10 |
| 692 | 20231219 | 091200 | 269630800 | 21900 | 21900 | 21900 | 21850 | 213 |
| 693 | 20231219 | 091100 | 264971150 | 21900 | 21900 | 21950 | 21850 | 580 |
| 694 | 20231219 | 091000 | 252276850 | 21900 | 21950 | 21950 | 21900 | 209 |
| 695 | 20231219 | 090900 | 247697050 | 22000 | 21950 | 22000 | 21950 | 407 |
| 696 | 20231219 | 090800 | 238761550 | 21950 | 21950 | 22000 | 21950 | 21 |
| 697 | 20231219 | 090700 | 238300300 | 22000 | 22050 | 22050 | 22000 | 661 |
| 698 | 20231219 | 090600 | 223755200 | 22100 | 22050 | 22150 | 22000 | 3239 |
| 699 | 20231219 | 090500 | 152332900 | 22050 | 22000 | 22100 | 22000 | 2445 |
| 700 | 20231219 | 090400 | 98418200 | 22000 | 22000 | 22050 | 22000 | 512 |
| 701 | 20231219 | 090300 | 87144250 | 22000 | 22000 | 22000 | 21900 | 700 |
| 702 | 20231219 | 090200 | 71757450 | 22050 | 22050 | 22150 | 22000 | 822 |
| 703 | 20231219 | 090100 | 53606800 | 22000 | 21800 | 22000 | 21800 | 125 |
| 704 | 20231219 | 090000 | 50865400 | 21800 | 22000 | 22050 | 21800 | 2316 |