35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 200700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 3 | 20231218 | 200600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20231218 | 200500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20231218 | 200400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20231218 | 200300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20231218 | 200200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20231218 | 200100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20231218 | 200000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20231218 | 195900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20231218 | 195800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20231218 | 195700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20231218 | 195600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20231218 | 195500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20231218 | 195400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20231218 | 195300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20231218 | 195200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20231218 | 195100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20231218 | 195000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20231218 | 194900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20231218 | 194800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20231218 | 194700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20231218 | 194600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20231218 | 194500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20231218 | 194400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20231218 | 194300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20231218 | 194200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20231218 | 194100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20231218 | 194000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20231218 | 193900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20231218 | 193800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20231218 | 193700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 33 | 20231218 | 193600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20231218 | 193500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20231218 | 193400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20231218 | 193300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20231218 | 193200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20231218 | 193100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20231218 | 193000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20231218 | 192900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20231218 | 192800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20231218 | 192700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20231218 | 192600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20231218 | 192500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20231218 | 192400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20231218 | 192300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20231218 | 192200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20231218 | 192100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20231218 | 192000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20231218 | 191900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20231218 | 191800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20231218 | 191700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20231218 | 191600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20231218 | 191500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20231218 | 191400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20231218 | 191300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20231218 | 191200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20231218 | 191100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20231218 | 191000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20231218 | 190900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20231218 | 190800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20231218 | 190700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 63 | 20231218 | 190600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20231218 | 190500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20231218 | 190400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20231218 | 190300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20231218 | 190200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20231218 | 190100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20231218 | 190000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20231218 | 185900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20231218 | 185800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20231218 | 185700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20231218 | 185600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20231218 | 185500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20231218 | 185400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20231218 | 185300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20231218 | 185200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20231218 | 185100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20231218 | 185000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20231218 | 184900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20231218 | 184800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20231218 | 184700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20231218 | 184600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20231218 | 184500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20231218 | 184400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20231218 | 184300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20231218 | 184200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20231218 | 184100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20231218 | 184000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20231218 | 183900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20231218 | 183800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20231218 | 183700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 93 | 20231218 | 183600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20231218 | 183500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20231218 | 183400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20231218 | 183300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20231218 | 183200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20231218 | 183100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20231218 | 183000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20231218 | 182900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20231218 | 182800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20231218 | 182700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20231218 | 182600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20231218 | 182500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20231218 | 182400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20231218 | 182300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20231218 | 182200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20231218 | 182100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20231218 | 182000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20231218 | 181900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20231218 | 181800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20231218 | 181700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20231218 | 181600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20231218 | 181500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20231218 | 181400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20231218 | 181300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20231218 | 181200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20231218 | 181100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20231218 | 181000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20231218 | 180900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20231218 | 180800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20231218 | 180700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 123 | 20231218 | 180600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20231218 | 180500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20231218 | 180400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20231218 | 180300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20231218 | 180200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20231218 | 180100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20231218 | 180000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20231218 | 175900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20231218 | 175800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20231218 | 175700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20231218 | 175600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20231218 | 175500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20231218 | 175400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20231218 | 175300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20231218 | 175200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20231218 | 175100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20231218 | 175000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20231218 | 174900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20231218 | 174800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20231218 | 174700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20231218 | 174600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20231218 | 174500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20231218 | 174400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20231218 | 174300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20231218 | 174200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20231218 | 174100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20231218 | 174000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20231218 | 173900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20231218 | 173800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20231218 | 173700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 153 | 20231218 | 173600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20231218 | 173500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20231218 | 173400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20231218 | 173300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20231218 | 173200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20231218 | 173100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20231218 | 173000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20231218 | 172900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20231218 | 172800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20231218 | 172700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20231218 | 172600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20231218 | 172500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20231218 | 172400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20231218 | 172300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20231218 | 172200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20231218 | 172100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20231218 | 172000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20231218 | 171900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20231218 | 171800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20231218 | 171700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20231218 | 171600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20231218 | 171500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20231218 | 171400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20231218 | 171300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20231218 | 171200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20231218 | 171100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20231218 | 171000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20231218 | 170900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20231218 | 170800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20231218 | 170700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 183 | 20231218 | 170600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20231218 | 170500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20231218 | 170400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20231218 | 170300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20231218 | 170200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20231218 | 170100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20231218 | 170000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20231218 | 165900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20231218 | 165800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20231218 | 165700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20231218 | 165600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20231218 | 165500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20231218 | 165400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20231218 | 165300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20231218 | 165200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20231218 | 165100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20231218 | 165000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20231218 | 164900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20231218 | 164800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20231218 | 164700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20231218 | 164600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20231218 | 164500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20231218 | 164400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20231218 | 164300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20231218 | 164200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20231218 | 164100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20231218 | 164000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20231218 | 163900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20231218 | 163800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20231218 | 163700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 213 | 20231218 | 163600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20231218 | 163500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20231218 | 163400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20231218 | 163300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20231218 | 163200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20231218 | 163100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20231218 | 163000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20231218 | 162900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20231218 | 162800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20231218 | 162700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20231218 | 162600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20231218 | 162500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20231218 | 162400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20231218 | 162300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20231218 | 162200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20231218 | 162100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20231218 | 162000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20231218 | 161900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20231218 | 161800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 232 | 20231218 | 161700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20231218 | 161600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20231218 | 161500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20231218 | 161400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 236 | 20231218 | 161300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20231218 | 161200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20231218 | 161100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20231218 | 161000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20231218 | 160900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20231218 | 160800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20231218 | 160700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 243 | 20231218 | 160600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 244 | 20231218 | 160500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 245 | 20231218 | 160400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 246 | 20231218 | 160300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 247 | 20231218 | 160200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 248 | 20231218 | 160100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 249 | 20231218 | 160000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 250 | 20231218 | 155900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 251 | 20231218 | 155800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 252 | 20231218 | 155700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 253 | 20231218 | 155600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 254 | 20231218 | 155500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 255 | 20231218 | 155400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 256 | 20231218 | 155300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 257 | 20231218 | 155200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 258 | 20231218 | 155100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 259 | 20231218 | 155000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 260 | 20231218 | 154900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 261 | 20231218 | 154800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 262 | 20231218 | 154700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 263 | 20231218 | 154600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 264 | 20231218 | 154500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 265 | 20231218 | 154400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 266 | 20231218 | 154300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 267 | 20231218 | 154200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 268 | 20231218 | 154100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 269 | 20231218 | 154000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 270 | 20231218 | 153900 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 271 | 20231218 | 153800 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 272 | 20231218 | 153700 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 273 | 20231218 | 153600 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 274 | 20231218 | 153500 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 275 | 20231218 | 153400 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 276 | 20231218 | 153300 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 277 | 20231218 | 153200 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 278 | 20231218 | 153100 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 279 | 20231218 | 153000 | 3031062800 | 30100 | 30100 | 30100 | 30100 | 2693 |
| 280 | 20231218 | 152900 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 281 | 20231218 | 152800 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 282 | 20231218 | 152700 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 283 | 20231218 | 152600 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 284 | 20231218 | 152500 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 285 | 20231218 | 152400 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 286 | 20231218 | 152300 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 287 | 20231218 | 152200 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 288 | 20231218 | 152100 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 289 | 20231218 | 152000 | 2950003500 | 30050 | 30050 | 30050 | 30050 | 0 |
| 290 | 20231218 | 151900 | 2950003500 | 30050 | 30050 | 30050 | 30000 | 697 |
| 291 | 20231218 | 151800 | 2929074800 | 30000 | 30050 | 30050 | 30000 | 473 |
| 292 | 20231218 | 151700 | 2914862850 | 30100 | 30100 | 30100 | 30050 | 416 |
| 293 | 20231218 | 151600 | 2902352300 | 30100 | 30100 | 30100 | 30050 | 349 |
| 294 | 20231218 | 151500 | 2891863450 | 30100 | 30100 | 30150 | 30050 | 1170 |
| 295 | 20231218 | 151400 | 2856643200 | 30100 | 30050 | 30100 | 30000 | 354 |
| 296 | 20231218 | 151300 | 2846001950 | 30050 | 30050 | 30050 | 30050 | 811 |
| 297 | 20231218 | 151200 | 2821631400 | 30050 | 30050 | 30050 | 30000 | 539 |
| 298 | 20231218 | 151100 | 2805435700 | 30050 | 30050 | 30050 | 30000 | 211 |
| 299 | 20231218 | 151000 | 2799095250 | 30050 | 30050 | 30050 | 30000 | 598 |
| 300 | 20231218 | 150900 | 2781133600 | 30050 | 30000 | 30050 | 30000 | 417 |
| 301 | 20231218 | 150800 | 2768604950 | 30000 | 30050 | 30050 | 30000 | 352 |
| 302 | 20231218 | 150700 | 2758030700 | 30000 | 30000 | 30050 | 30000 | 570 |
| 303 | 20231218 | 150600 | 2740929850 | 30000 | 30050 | 30050 | 30000 | 407 |
| 304 | 20231218 | 150500 | 2728705600 | 30050 | 30000 | 30050 | 30000 | 383 |
| 305 | 20231218 | 150400 | 2717209200 | 30000 | 29950 | 30000 | 29950 | 16 |
| 306 | 20231218 | 150300 | 2716729350 | 30000 | 30000 | 30000 | 29950 | 346 |
| 307 | 20231218 | 150200 | 2706353100 | 29950 | 30100 | 30100 | 29950 | 1361 |
| 308 | 20231218 | 150100 | 2665499250 | 30100 | 30100 | 30100 | 30100 | 255 |
| 309 | 20231218 | 150000 | 2657823750 | 30100 | 30100 | 30100 | 30050 | 600 |
| 310 | 20231218 | 145900 | 2639781950 | 30100 | 30100 | 30100 | 30050 | 1228 |
| 311 | 20231218 | 145800 | 2602871350 | 30050 | 30000 | 30050 | 30000 | 551 |
| 312 | 20231218 | 145700 | 2586313850 | 30050 | 30000 | 30050 | 30000 | 120 |
| 313 | 20231218 | 145600 | 2582708300 | 30000 | 30000 | 30000 | 30000 | 389 |
| 314 | 20231218 | 145500 | 2571038300 | 29950 | 30000 | 30050 | 29950 | 742 |
| 315 | 20231218 | 145400 | 2548779200 | 30000 | 30000 | 30000 | 29950 | 484 |
| 316 | 20231218 | 145300 | 2534264200 | 30000 | 30000 | 30000 | 30000 | 239 |
| 317 | 20231218 | 145200 | 2527094200 | 30000 | 30000 | 30000 | 30000 | 741 |
| 318 | 20231218 | 145100 | 2504864200 | 30000 | 30000 | 30000 | 29950 | 516 |
| 319 | 20231218 | 145000 | 2489394650 | 30000 | 30000 | 30000 | 29950 | 107 |
| 320 | 20231218 | 144900 | 2486184800 | 30000 | 29950 | 30000 | 29950 | 965 |
| 321 | 20231218 | 144800 | 2457266450 | 29950 | 29950 | 29950 | 29950 | 884 |
| 322 | 20231218 | 144700 | 2430790650 | 29950 | 29950 | 30000 | 29950 | 406 |
| 323 | 20231218 | 144600 | 2418625100 | 29950 | 29950 | 29950 | 29950 | 139 |
| 324 | 20231218 | 144500 | 2414462050 | 29950 | 29900 | 29950 | 29900 | 162 |
| 325 | 20231218 | 144400 | 2409611900 | 29900 | 29950 | 29950 | 29900 | 107 |
| 326 | 20231218 | 144300 | 2406408200 | 29950 | 29950 | 29950 | 29900 | 58 |
| 327 | 20231218 | 144200 | 2404671150 | 29950 | 29950 | 30000 | 29950 | 513 |
| 328 | 20231218 | 144100 | 2389306400 | 30000 | 29950 | 30000 | 29900 | 1634 |
| 329 | 20231218 | 144000 | 2340363200 | 29950 | 29950 | 29950 | 29950 | 156 |
| 330 | 20231218 | 143900 | 2335691000 | 29900 | 29950 | 29950 | 29900 | 180 |
| 331 | 20231218 | 143800 | 2330300150 | 29950 | 29950 | 29950 | 29900 | 300 |
| 332 | 20231218 | 143700 | 2321315200 | 29950 | 29950 | 29950 | 29900 | 143 |
| 333 | 20231218 | 143600 | 2317032400 | 29950 | 29950 | 29950 | 29950 | 178 |
| 334 | 20231218 | 143500 | 2311701300 | 29950 | 29950 | 29950 | 29950 | 199 |
| 335 | 20231218 | 143400 | 2305741250 | 29950 | 29900 | 29950 | 29900 | 117 |
| 336 | 20231218 | 143300 | 2302237150 | 29950 | 29950 | 29950 | 29950 | 171 |
| 337 | 20231218 | 143200 | 2297115700 | 29950 | 29950 | 29950 | 29950 | 199 |
| 338 | 20231218 | 143100 | 2291155650 | 29950 | 29950 | 29950 | 29950 | 114 |
| 339 | 20231218 | 143000 | 2287741350 | 29950 | 29950 | 29950 | 29950 | 115 |
| 340 | 20231218 | 142900 | 2284297100 | 29950 | 29950 | 29950 | 29950 | 27 |
| 341 | 20231218 | 142800 | 2283488450 | 29950 | 29900 | 29950 | 29900 | 509 |
| 342 | 20231218 | 142700 | 2268245500 | 29950 | 30000 | 30000 | 29950 | 1618 |
| 343 | 20231218 | 142600 | 2219763650 | 30000 | 29900 | 30000 | 29900 | 3250 |
| 344 | 20231218 | 142500 | 2122499450 | 29900 | 29900 | 29900 | 29900 | 219 |
| 345 | 20231218 | 142400 | 2115951350 | 29900 | 29900 | 29900 | 29900 | 215 |
| 346 | 20231218 | 142300 | 2109522850 | 29900 | 29900 | 29900 | 29900 | 163 |
| 347 | 20231218 | 142200 | 2104649150 | 29900 | 29900 | 29900 | 29900 | 210 |
| 348 | 20231218 | 142100 | 2098370150 | 29900 | 29850 | 29900 | 29850 | 647 |
| 349 | 20231218 | 142000 | 2079037600 | 29850 | 29850 | 29850 | 29850 | 407 |
| 350 | 20231218 | 141900 | 2066888650 | 29850 | 29850 | 29850 | 29850 | 217 |
| 351 | 20231218 | 141800 | 2060411200 | 29850 | 29850 | 29850 | 29800 | 151 |
| 352 | 20231218 | 141700 | 2055903900 | 29850 | 29800 | 29850 | 29800 | 162 |
| 353 | 20231218 | 141600 | 2051075000 | 29800 | 29800 | 29800 | 29700 | 450 |
| 354 | 20231218 | 141500 | 2037667350 | 29800 | 29750 | 29800 | 29750 | 101 |
| 355 | 20231218 | 141400 | 2034659450 | 29800 | 29750 | 29800 | 29750 | 52 |
| 356 | 20231218 | 141300 | 2033111000 | 29750 | 29750 | 29750 | 29750 | 76 |
| 357 | 20231218 | 141200 | 2030850000 | 29750 | 29750 | 29750 | 29700 | 287 |
| 358 | 20231218 | 141100 | 2022321750 | 29750 | 29800 | 29800 | 29750 | 775 |
| 359 | 20231218 | 141000 | 1999247600 | 29850 | 29800 | 29850 | 29800 | 385 |
| 360 | 20231218 | 140900 | 1987765850 | 29800 | 29900 | 29900 | 29800 | 793 |
| 361 | 20231218 | 140800 | 1964095800 | 29900 | 29850 | 29900 | 29850 | 393 |
| 362 | 20231218 | 140700 | 1952359300 | 29850 | 29850 | 29850 | 29850 | 282 |
| 363 | 20231218 | 140600 | 1943941600 | 29850 | 29800 | 29850 | 29800 | 142 |
| 364 | 20231218 | 140500 | 1939703000 | 29850 | 29850 | 29850 | 29850 | 298 |
| 365 | 20231218 | 140400 | 1930807700 | 29850 | 29850 | 29850 | 29850 | 226 |
| 366 | 20231218 | 140300 | 1924061600 | 29850 | 29850 | 29850 | 29800 | 139 |
| 367 | 20231218 | 140200 | 1919913050 | 29850 | 29850 | 29850 | 29850 | 241 |
| 368 | 20231218 | 140100 | 1912719200 | 29850 | 29850 | 29850 | 29800 | 210 |
| 369 | 20231218 | 140000 | 1906451700 | 29800 | 29850 | 29850 | 29800 | 218 |
| 370 | 20231218 | 135900 | 1899944550 | 29800 | 29750 | 29800 | 29750 | 1783 |
| 371 | 20231218 | 135800 | 1846851000 | 29750 | 29750 | 29750 | 29750 | 383 |
| 372 | 20231218 | 135700 | 1835456750 | 29750 | 29750 | 29750 | 29700 | 458 |
| 373 | 20231218 | 135600 | 1821831300 | 29750 | 29750 | 29750 | 29700 | 631 |
| 374 | 20231218 | 135500 | 1803059600 | 29750 | 29750 | 29750 | 29700 | 259 |
| 375 | 20231218 | 135400 | 1795354900 | 29700 | 29750 | 29750 | 29700 | 546 |
| 376 | 20231218 | 135300 | 1779112600 | 29750 | 29750 | 29750 | 29700 | 427 |
| 377 | 20231218 | 135200 | 1766410000 | 29750 | 29750 | 29750 | 29700 | 341 |
| 378 | 20231218 | 135100 | 1756269350 | 29750 | 29750 | 29750 | 29700 | 556 |
| 379 | 20231218 | 135000 | 1739733300 | 29750 | 29750 | 29750 | 29700 | 279 |
| 380 | 20231218 | 134900 | 1731435250 | 29750 | 29750 | 29750 | 29700 | 262 |
| 381 | 20231218 | 134800 | 1723642850 | 29750 | 29750 | 29750 | 29700 | 223 |
| 382 | 20231218 | 134700 | 1717010500 | 29750 | 29750 | 29750 | 29700 | 201 |
| 383 | 20231218 | 134600 | 1711032700 | 29750 | 29750 | 29750 | 29750 | 107 |
| 384 | 20231218 | 134500 | 1707849450 | 29750 | 29750 | 29750 | 29700 | 209 |
| 385 | 20231218 | 134400 | 1701633650 | 29750 | 29750 | 29750 | 29700 | 213 |
| 386 | 20231218 | 134300 | 1695298800 | 29750 | 29750 | 29750 | 29700 | 103 |
| 387 | 20231218 | 134200 | 1692234650 | 29750 | 29750 | 29750 | 29700 | 207 |
| 388 | 20231218 | 134100 | 1686078300 | 29750 | 29750 | 29750 | 29700 | 157 |
| 389 | 20231218 | 134000 | 1681409450 | 29750 | 29700 | 29750 | 29700 | 107 |
| 390 | 20231218 | 133900 | 1678228450 | 29750 | 29750 | 29750 | 29750 | 168 |
| 391 | 20231218 | 133800 | 1673230450 | 29750 | 29750 | 29750 | 29700 | 162 |
| 392 | 20231218 | 133700 | 1668412850 | 29750 | 29750 | 29750 | 29700 | 141 |
| 393 | 20231218 | 133600 | 1664220200 | 29750 | 29750 | 29750 | 29700 | 174 |
| 394 | 20231218 | 133500 | 1659045900 | 29750 | 29700 | 29750 | 29700 | 341 |
| 395 | 20231218 | 133400 | 1648916150 | 29700 | 29700 | 29700 | 29700 | 201 |
| 396 | 20231218 | 133300 | 1642946450 | 29700 | 29700 | 29700 | 29650 | 120 |
| 397 | 20231218 | 133200 | 1639382550 | 29700 | 29700 | 29700 | 29700 | 146 |
| 398 | 20231218 | 133100 | 1635046350 | 29700 | 29700 | 29700 | 29650 | 184 |
| 399 | 20231218 | 133000 | 1629581600 | 29700 | 29700 | 29700 | 29700 | 25 |
| 400 | 20231218 | 132900 | 1628839100 | 29700 | 29700 | 29700 | 29700 | 61 |
| 401 | 20231218 | 132800 | 1627027400 | 29700 | 29750 | 29750 | 29650 | 1047 |
| 402 | 20231218 | 132700 | 1595929150 | 29750 | 29750 | 29750 | 29700 | 129 |
| 403 | 20231218 | 132600 | 1592093300 | 29750 | 29750 | 29750 | 29700 | 306 |
| 404 | 20231218 | 132500 | 1582991700 | 29750 | 29750 | 29750 | 29700 | 125 |
| 405 | 20231218 | 132400 | 1579273150 | 29750 | 29750 | 29750 | 29700 | 173 |
| 406 | 20231218 | 132300 | 1574127900 | 29750 | 29750 | 29750 | 29700 | 148 |
| 407 | 20231218 | 132200 | 1569725300 | 29750 | 29750 | 29750 | 29750 | 160 |
| 408 | 20231218 | 132100 | 1564965300 | 29750 | 29750 | 29750 | 29750 | 117 |
| 409 | 20231218 | 132000 | 1561484550 | 29700 | 29750 | 29750 | 29700 | 360 |
| 410 | 20231218 | 131900 | 1550774650 | 29750 | 29700 | 29750 | 29700 | 103 |
| 411 | 20231218 | 131800 | 1547714150 | 29700 | 29700 | 29700 | 29700 | 270 |
| 412 | 20231218 | 131700 | 1539695150 | 29700 | 29700 | 29700 | 29700 | 253 |
| 413 | 20231218 | 131600 | 1532181050 | 29700 | 29650 | 29700 | 29650 | 230 |
| 414 | 20231218 | 131500 | 1525350150 | 29700 | 29700 | 29700 | 29700 | 243 |
| 415 | 20231218 | 131400 | 1518133050 | 29700 | 29700 | 29700 | 29650 | 81 |
| 416 | 20231218 | 131300 | 1515727450 | 29650 | 29650 | 29650 | 29650 | 277 |
| 417 | 20231218 | 131200 | 1507514400 | 29650 | 29650 | 29650 | 29650 | 480 |
| 418 | 20231218 | 131100 | 1493282400 | 29700 | 29700 | 29700 | 29700 | 105 |
| 419 | 20231218 | 131000 | 1490163900 | 29700 | 29750 | 29750 | 29700 | 1067 |
| 420 | 20231218 | 130900 | 1458473750 | 29750 | 29750 | 29750 | 29750 | 106 |
| 421 | 20231218 | 130800 | 1455320250 | 29750 | 29750 | 29750 | 29750 | 184 |
| 422 | 20231218 | 130700 | 1449846250 | 29750 | 29750 | 29750 | 29750 | 165 |
| 423 | 20231218 | 130600 | 1444937500 | 29750 | 29700 | 29750 | 29700 | 87 |
| 424 | 20231218 | 130500 | 1442353350 | 29700 | 29700 | 29700 | 29650 | 397 |
| 425 | 20231218 | 130400 | 1430562550 | 29700 | 29700 | 29700 | 29700 | 102 |
| 426 | 20231218 | 130300 | 1427533150 | 29700 | 29700 | 29700 | 29650 | 164 |
| 427 | 20231218 | 130200 | 1422667350 | 29700 | 29700 | 29700 | 29700 | 324 |
| 428 | 20231218 | 130100 | 1413044550 | 29700 | 29700 | 29700 | 29650 | 122 |
| 429 | 20231218 | 130000 | 1409421250 | 29700 | 29700 | 29700 | 29700 | 106 |
| 430 | 20231218 | 125900 | 1406273050 | 29700 | 29700 | 29700 | 29700 | 125 |
| 431 | 20231218 | 125800 | 1402560550 | 29700 | 29700 | 29700 | 29650 | 214 |
| 432 | 20231218 | 125700 | 1396205000 | 29700 | 29650 | 29700 | 29650 | 137 |
| 433 | 20231218 | 125600 | 1392136900 | 29700 | 29700 | 29700 | 29650 | 361 |
| 434 | 20231218 | 125500 | 1381417300 | 29700 | 29700 | 29700 | 29650 | 374 |
| 435 | 20231218 | 125400 | 1370309600 | 29700 | 29700 | 29700 | 29650 | 119 |
| 436 | 20231218 | 125300 | 1366776300 | 29700 | 29700 | 29700 | 29650 | 144 |
| 437 | 20231218 | 125200 | 1362499600 | 29700 | 29700 | 29700 | 29700 | 170 |
| 438 | 20231218 | 125100 | 1357450600 | 29700 | 29700 | 29700 | 29650 | 293 |
| 439 | 20231218 | 125000 | 1348748550 | 29700 | 29700 | 29700 | 29700 | 144 |
| 440 | 20231218 | 124900 | 1344471750 | 29700 | 29700 | 29700 | 29700 | 170 |
| 441 | 20231218 | 124800 | 1339422750 | 29700 | 29700 | 29700 | 29650 | 147 |
| 442 | 20231218 | 124700 | 1335056900 | 29700 | 29700 | 29700 | 29650 | 108 |
| 443 | 20231218 | 124600 | 1331850200 | 29700 | 29700 | 29700 | 29700 | 138 |
| 444 | 20231218 | 124500 | 1327751600 | 29700 | 29700 | 29700 | 29700 | 127 |
| 445 | 20231218 | 124400 | 1323979700 | 29700 | 29650 | 29700 | 29650 | 394 |
| 446 | 20231218 | 124300 | 1312295800 | 29650 | 29650 | 29650 | 29600 | 168 |
| 447 | 20231218 | 124200 | 1307314650 | 29650 | 29650 | 29650 | 29650 | 71 |
| 448 | 20231218 | 124100 | 1305209500 | 29600 | 29650 | 29650 | 29600 | 22 |
| 449 | 20231218 | 124000 | 1304558250 | 29650 | 29600 | 29650 | 29600 | 140 |
| 450 | 20231218 | 123900 | 1300411600 | 29600 | 29550 | 29600 | 29550 | 58 |
| 451 | 20231218 | 123800 | 1298694850 | 29600 | 29600 | 29600 | 29600 | 91 |
| 452 | 20231218 | 123700 | 1296001250 | 29600 | 29600 | 29600 | 29600 | 93 |
| 453 | 20231218 | 123600 | 1293248450 | 29550 | 29600 | 29600 | 29550 | 68 |
| 454 | 20231218 | 123500 | 1291235750 | 29550 | 29550 | 29550 | 29550 | 3 |
| 455 | 20231218 | 123400 | 1291147100 | 29600 | 29700 | 29700 | 29600 | 1176 |
| 456 | 20231218 | 123300 | 1256283100 | 29700 | 29700 | 29700 | 29650 | 78 |
| 457 | 20231218 | 123200 | 1253966550 | 29700 | 29650 | 29700 | 29650 | 127 |
| 458 | 20231218 | 123100 | 1250194700 | 29700 | 29700 | 29700 | 29700 | 169 |
| 459 | 20231218 | 123000 | 1245175400 | 29700 | 29700 | 29700 | 29700 | 90 |
| 460 | 20231218 | 122900 | 1242502400 | 29700 | 29700 | 29700 | 29650 | 377 |
| 461 | 20231218 | 122800 | 1231305700 | 29700 | 29700 | 29700 | 29650 | 671 |
| 462 | 20231218 | 122700 | 1211377500 | 29700 | 29700 | 29700 | 29650 | 220 |
| 463 | 20231218 | 122600 | 1204844400 | 29700 | 29700 | 29700 | 29700 | 65 |
| 464 | 20231218 | 122500 | 1202913900 | 29700 | 29700 | 29700 | 29700 | 163 |
| 465 | 20231218 | 122400 | 1198072800 | 29700 | 29700 | 29700 | 29700 | 104 |
| 466 | 20231218 | 122300 | 1194984000 | 29700 | 29700 | 29700 | 29650 | 139 |
| 467 | 20231218 | 122200 | 1190855800 | 29700 | 29700 | 29700 | 29700 | 103 |
| 468 | 20231218 | 122100 | 1187796700 | 29700 | 29650 | 29700 | 29600 | 350 |
| 469 | 20231218 | 122000 | 1177418800 | 29650 | 29650 | 29650 | 29600 | 123 |
| 470 | 20231218 | 121900 | 1173771900 | 29650 | 29650 | 29650 | 29650 | 69 |
| 471 | 20231218 | 121800 | 1171726050 | 29600 | 29650 | 29650 | 29600 | 58 |
| 472 | 20231218 | 121700 | 1170006600 | 29650 | 29650 | 29650 | 29650 | 25 |
| 473 | 20231218 | 121600 | 1169265350 | 29650 | 29650 | 29650 | 29650 | 143 |
| 474 | 20231218 | 121500 | 1165025400 | 29650 | 29650 | 29650 | 29600 | 289 |
| 475 | 20231218 | 121400 | 1156466700 | 29650 | 29600 | 29650 | 29600 | 124 |
| 476 | 20231218 | 121300 | 1152794150 | 29600 | 29650 | 29650 | 29600 | 83 |
| 477 | 20231218 | 121200 | 1150334850 | 29650 | 29650 | 29650 | 29650 | 674 |
| 478 | 20231218 | 121100 | 1130350750 | 29650 | 29650 | 29650 | 29650 | 113 |
| 479 | 20231218 | 121000 | 1127000300 | 29650 | 29550 | 29650 | 29550 | 188 |
| 480 | 20231218 | 120900 | 1121434900 | 29600 | 29600 | 29600 | 29600 | 92 |
| 481 | 20231218 | 120800 | 1118711700 | 29600 | 29600 | 29600 | 29600 | 97 |
| 482 | 20231218 | 120700 | 1115840500 | 29600 | 29600 | 29600 | 29600 | 25 |
| 483 | 20231218 | 120600 | 1115100500 | 29600 | 29600 | 29600 | 29600 | 126 |
| 484 | 20231218 | 120500 | 1111370900 | 29600 | 29600 | 29600 | 29600 | 44 |
| 485 | 20231218 | 120400 | 1110068500 | 29600 | 29600 | 29600 | 29600 | 8 |
| 486 | 20231218 | 120300 | 1109831700 | 29600 | 29600 | 29600 | 29600 | 583 |
| 487 | 20231218 | 120200 | 1092574900 | 29550 | 29500 | 29550 | 29500 | 520 |
| 488 | 20231218 | 120100 | 1077209750 | 29500 | 29550 | 29550 | 29500 | 53 |
| 489 | 20231218 | 120000 | 1075643700 | 29550 | 29550 | 29550 | 29550 | 26 |
| 490 | 20231218 | 115900 | 1074875400 | 29550 | 29500 | 29550 | 29500 | 93 |
| 491 | 20231218 | 115800 | 1072127300 | 29550 | 29600 | 29600 | 29550 | 636 |
| 492 | 20231218 | 115700 | 1053311650 | 29650 | 29600 | 29650 | 29600 | 53 |
| 493 | 20231218 | 115600 | 1051740300 | 29600 | 29650 | 29650 | 29600 | 475 |
| 494 | 20231218 | 115500 | 1037674200 | 29650 | 29650 | 29650 | 29650 | 101 |
| 495 | 20231218 | 115400 | 1034679550 | 29600 | 29650 | 29650 | 29600 | 104 |
| 496 | 20231218 | 115300 | 1031596000 | 29650 | 29650 | 29650 | 29600 | 114 |
| 497 | 20231218 | 115200 | 1028216400 | 29650 | 29600 | 29650 | 29600 | 68 |
| 498 | 20231218 | 115100 | 1026200500 | 29650 | 29650 | 29650 | 29650 | 49 |
| 499 | 20231218 | 115000 | 1024747650 | 29650 | 29650 | 29650 | 29600 | 94 |
| 500 | 20231218 | 114900 | 1021961450 | 29650 | 29650 | 29650 | 29650 | 25 |
| 501 | 20231218 | 114800 | 1021220200 | 29650 | 29700 | 29700 | 29600 | 551 |
| 502 | 20231218 | 114700 | 1004881850 | 29700 | 29650 | 29700 | 29650 | 353 |
| 503 | 20231218 | 114600 | 994412900 | 29650 | 29650 | 29650 | 29600 | 45 |
| 504 | 20231218 | 114500 | 993078700 | 29650 | 29650 | 29650 | 29650 | 25 |
| 505 | 20231218 | 114400 | 992337450 | 29600 | 29650 | 29650 | 29600 | 648 |
| 506 | 20231218 | 114300 | 973149350 | 29650 | 29650 | 29650 | 29650 | 143 |
| 507 | 20231218 | 114200 | 968909400 | 29650 | 29600 | 29650 | 29600 | 194 |
| 508 | 20231218 | 114100 | 963157850 | 29650 | 29650 | 29650 | 29650 | 108 |
| 509 | 20231218 | 114000 | 959955650 | 29650 | 29650 | 29650 | 29600 | 145 |
| 510 | 20231218 | 113900 | 955656450 | 29650 | 29650 | 29650 | 29650 | 142 |
| 511 | 20231218 | 113800 | 951446150 | 29650 | 29650 | 29650 | 29600 | 145 |
| 512 | 20231218 | 113700 | 947147050 | 29650 | 29600 | 29650 | 29550 | 121 |
| 513 | 20231218 | 113600 | 943564150 | 29550 | 29600 | 29600 | 29550 | 28 |
| 514 | 20231218 | 113500 | 942735400 | 29600 | 29600 | 29600 | 29600 | 91 |
| 515 | 20231218 | 113400 | 940041800 | 29600 | 29600 | 29600 | 29550 | 54 |
| 516 | 20231218 | 113300 | 938443500 | 29600 | 29550 | 29600 | 29550 | 44 |
| 517 | 20231218 | 113200 | 937141950 | 29500 | 29600 | 29600 | 29500 | 181 |
| 518 | 20231218 | 113100 | 931791800 | 29600 | 29650 | 29650 | 29600 | 285 |
| 519 | 20231218 | 113000 | 923353650 | 29600 | 29650 | 29650 | 29600 | 162 |
| 520 | 20231218 | 112900 | 918556850 | 29650 | 29650 | 29650 | 29600 | 34 |
| 521 | 20231218 | 112800 | 917549100 | 29650 | 29600 | 29650 | 29600 | 111 |
| 522 | 20231218 | 112700 | 914259100 | 29600 | 29600 | 29600 | 29600 | 99 |
| 523 | 20231218 | 112600 | 911328700 | 29650 | 29650 | 29650 | 29600 | 447 |
| 524 | 20231218 | 112500 | 898094900 | 29600 | 29650 | 29650 | 29600 | 93 |
| 525 | 20231218 | 112400 | 895338300 | 29650 | 29700 | 29700 | 29650 | 178 |
| 526 | 20231218 | 112300 | 890059700 | 29650 | 29700 | 29700 | 29650 | 119 |
| 527 | 20231218 | 112200 | 886529700 | 29650 | 29600 | 29650 | 29600 | 205 |
| 528 | 20231218 | 112100 | 880451950 | 29550 | 29600 | 29600 | 29550 | 203 |
| 529 | 20231218 | 112000 | 874443200 | 29550 | 29650 | 29700 | 29550 | 500 |
| 530 | 20231218 | 111900 | 859633000 | 29650 | 29700 | 29700 | 29650 | 149 |
| 531 | 20231218 | 111800 | 855210850 | 29700 | 29700 | 29750 | 29700 | 670 |
| 532 | 20231218 | 111700 | 835310350 | 29700 | 29750 | 29750 | 29700 | 237 |
| 533 | 20231218 | 111600 | 828266600 | 29750 | 29750 | 29750 | 29750 | 645 |
| 534 | 20231218 | 111500 | 809077850 | 29750 | 29750 | 29750 | 29750 | 143 |
| 535 | 20231218 | 111400 | 804823600 | 29700 | 29750 | 29750 | 29700 | 63 |
| 536 | 20231218 | 111300 | 802949850 | 29750 | 29650 | 29750 | 29650 | 902 |
| 537 | 20231218 | 111200 | 776190150 | 29650 | 29650 | 29650 | 29650 | 70 |
| 538 | 20231218 | 111100 | 774114650 | 29650 | 29650 | 29650 | 29650 | 68 |
| 539 | 20231218 | 111000 | 772098450 | 29650 | 29600 | 29650 | 29600 | 173 |
| 540 | 20231218 | 110900 | 766974000 | 29650 | 29650 | 29650 | 29600 | 96 |
| 541 | 20231218 | 110800 | 764128600 | 29650 | 29650 | 29650 | 29650 | 25 |
| 542 | 20231218 | 110700 | 763387350 | 29600 | 29650 | 29650 | 29600 | 103 |
| 543 | 20231218 | 110600 | 760335050 | 29650 | 29700 | 29700 | 29650 | 1308 |
| 544 | 20231218 | 110500 | 721545400 | 29700 | 29700 | 29700 | 29700 | 173 |
| 545 | 20231218 | 110400 | 716407300 | 29700 | 29700 | 29700 | 29650 | 181 |
| 546 | 20231218 | 110300 | 711031650 | 29700 | 29700 | 29700 | 29650 | 141 |
| 547 | 20231218 | 110200 | 706844000 | 29700 | 29700 | 29700 | 29700 | 206 |
| 548 | 20231218 | 110100 | 700725800 | 29700 | 29700 | 29700 | 29700 | 139 |
| 549 | 20231218 | 110000 | 696597500 | 29700 | 29700 | 29700 | 29650 | 203 |
| 550 | 20231218 | 105900 | 690568450 | 29700 | 29700 | 29700 | 29700 | 83 |
| 551 | 20231218 | 105800 | 688103350 | 29700 | 29700 | 29700 | 29650 | 155 |
| 552 | 20231218 | 105700 | 683500850 | 29700 | 29700 | 29700 | 29650 | 251 |
| 553 | 20231218 | 105600 | 676046400 | 29700 | 29700 | 29700 | 29700 | 108 |
| 554 | 20231218 | 105500 | 672838800 | 29700 | 29650 | 29700 | 29650 | 227 |
| 555 | 20231218 | 105400 | 666100350 | 29700 | 29650 | 29700 | 29650 | 787 |
| 556 | 20231218 | 105300 | 642761900 | 29650 | 29650 | 29650 | 29600 | 128 |
| 557 | 20231218 | 105200 | 638966750 | 29650 | 29650 | 29650 | 29600 | 100 |
| 558 | 20231218 | 105100 | 636001900 | 29650 | 29650 | 29650 | 29650 | 162 |
| 559 | 20231218 | 105000 | 631198600 | 29650 | 29650 | 29650 | 29650 | 96 |
| 560 | 20231218 | 104900 | 628352200 | 29650 | 29650 | 29650 | 29600 | 170 |
| 561 | 20231218 | 104800 | 623314150 | 29650 | 29600 | 29650 | 29600 | 252 |
| 562 | 20231218 | 104700 | 615849300 | 29600 | 29600 | 29600 | 29550 | 124 |
| 563 | 20231218 | 104600 | 612179150 | 29600 | 29600 | 29600 | 29550 | 148 |
| 564 | 20231218 | 104500 | 607801100 | 29600 | 29600 | 29600 | 29550 | 305 |
| 565 | 20231218 | 104400 | 598775600 | 29600 | 29550 | 29600 | 29550 | 129 |
| 566 | 20231218 | 104300 | 594957400 | 29600 | 29600 | 29600 | 29600 | 90 |
| 567 | 20231218 | 104200 | 592293400 | 29600 | 29600 | 29600 | 29600 | 146 |
| 568 | 20231218 | 104100 | 587971800 | 29600 | 29600 | 29600 | 29600 | 71 |
| 569 | 20231218 | 104000 | 585870200 | 29600 | 29600 | 29600 | 29600 | 25 |
| 570 | 20231218 | 103900 | 585130200 | 29600 | 29600 | 29600 | 29600 | 275 |
| 571 | 20231218 | 103800 | 576990200 | 29600 | 29600 | 29650 | 29600 | 100 |
| 572 | 20231218 | 103700 | 574028950 | 29650 | 29650 | 29650 | 29650 | 33 |
| 573 | 20231218 | 103600 | 573050500 | 29600 | 29650 | 29650 | 29600 | 480 |
| 574 | 20231218 | 103500 | 558834350 | 29650 | 29600 | 29650 | 29550 | 186 |
| 575 | 20231218 | 103400 | 553328200 | 29600 | 29600 | 29600 | 29600 | 89 |
| 576 | 20231218 | 103300 | 550693800 | 29600 | 29600 | 29600 | 29550 | 194 |
| 577 | 20231218 | 103200 | 544956400 | 29600 | 29550 | 29600 | 29550 | 24 |
| 578 | 20231218 | 103100 | 544246800 | 29550 | 29550 | 29550 | 29550 | 48 |
| 579 | 20231218 | 103000 | 542828400 | 29550 | 29550 | 29550 | 29550 | 12 |
| 580 | 20231218 | 102900 | 542473800 | 29550 | 29550 | 29600 | 29550 | 581 |
| 581 | 20231218 | 102800 | 525296900 | 29600 | 29600 | 29600 | 29600 | 25 |
| 582 | 20231218 | 102700 | 524556900 | 29550 | 29550 | 29600 | 29550 | 52 |
| 583 | 20231218 | 102600 | 523018350 | 29600 | 29650 | 29650 | 29550 | 651 |
| 584 | 20231218 | 102500 | 503751900 | 29650 | 29600 | 29650 | 29600 | 391 |
| 585 | 20231218 | 102400 | 492177050 | 29600 | 29600 | 29600 | 29600 | 75 |
| 586 | 20231218 | 102300 | 489957050 | 29600 | 29600 | 29650 | 29550 | 1365 |
| 587 | 20231218 | 102200 | 449534250 | 29600 | 29600 | 29600 | 29550 | 110 |
| 588 | 20231218 | 102100 | 446278300 | 29600 | 29550 | 29600 | 29550 | 336 |
| 589 | 20231218 | 102000 | 436348550 | 29550 | 29550 | 29550 | 29500 | 188 |
| 590 | 20231218 | 101900 | 430795250 | 29550 | 29550 | 29550 | 29550 | 105 |
| 591 | 20231218 | 101800 | 427692500 | 29550 | 29500 | 29550 | 29500 | 969 |
| 592 | 20231218 | 101700 | 399104800 | 29500 | 29450 | 29500 | 29450 | 110 |
| 593 | 20231218 | 101600 | 395863850 | 29400 | 29400 | 29450 | 29400 | 48 |
| 594 | 20231218 | 101500 | 394452050 | 29450 | 29450 | 29450 | 29400 | 389 |
| 595 | 20231218 | 101400 | 383004300 | 29450 | 29400 | 29500 | 29400 | 148 |
| 596 | 20231218 | 101300 | 378649150 | 29400 | 29450 | 29450 | 29400 | 85 |
| 597 | 20231218 | 101200 | 376149750 | 29350 | 29500 | 29500 | 29350 | 343 |
| 598 | 20231218 | 101100 | 366056750 | 29500 | 29550 | 29550 | 29500 | 326 |
| 599 | 20231218 | 101000 | 356435450 | 29500 | 29550 | 29550 | 29500 | 134 |
| 600 | 20231218 | 100900 | 352482250 | 29550 | 29550 | 29550 | 29500 | 285 |
| 601 | 20231218 | 100800 | 344070500 | 29550 | 29550 | 29550 | 29500 | 91 |
| 602 | 20231218 | 100700 | 341382950 | 29550 | 29550 | 29550 | 29500 | 128 |
| 603 | 20231218 | 100600 | 337604000 | 29500 | 29550 | 29550 | 29500 | 44 |
| 604 | 20231218 | 100500 | 336304300 | 29550 | 29550 | 29600 | 29550 | 575 |
| 605 | 20231218 | 100400 | 319312800 | 29550 | 29550 | 29550 | 29550 | 308 |
| 606 | 20231218 | 100300 | 310211400 | 29550 | 29550 | 29600 | 29550 | 318 |
| 607 | 20231218 | 100200 | 300812700 | 29550 | 29600 | 29600 | 29550 | 77 |
| 608 | 20231218 | 100100 | 298534000 | 29500 | 29550 | 29600 | 29500 | 97 |
| 609 | 20231218 | 100000 | 295667900 | 29550 | 29450 | 29550 | 29400 | 2251 |
| 610 | 20231218 | 095900 | 229219650 | 29400 | 29400 | 29450 | 29400 | 662 |
| 611 | 20231218 | 095800 | 209749150 | 29400 | 29350 | 29400 | 29350 | 240 |
| 612 | 20231218 | 095700 | 202704100 | 29350 | 29300 | 29350 | 29300 | 248 |
| 613 | 20231218 | 095600 | 195434350 | 29300 | 29350 | 29350 | 29300 | 177 |
| 614 | 20231218 | 095500 | 190244400 | 29300 | 29350 | 29350 | 29300 | 111 |
| 615 | 20231218 | 095400 | 186986600 | 29350 | 29350 | 29350 | 29300 | 647 |
| 616 | 20231218 | 095300 | 168024900 | 29350 | 29400 | 29400 | 29300 | 86 |
| 617 | 20231218 | 095200 | 165500450 | 29400 | 29300 | 29400 | 29300 | 311 |
| 618 | 20231218 | 095100 | 156372550 | 29300 | 29300 | 29300 | 29300 | 413 |
| 619 | 20231218 | 095000 | 144271650 | 29300 | 29200 | 29300 | 29200 | 591 |
| 620 | 20231218 | 094900 | 126981850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 621 | 20231218 | 094800 | 126981850 | 29250 | 29200 | 29250 | 29200 | 21 |
| 622 | 20231218 | 094700 | 126368300 | 29200 | 29200 | 29200 | 29200 | 18 |
| 623 | 20231218 | 094600 | 125842700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 624 | 20231218 | 094500 | 125842700 | 29250 | 29250 | 29250 | 29250 | 22 |
| 625 | 20231218 | 094400 | 125199200 | 29250 | 29250 | 29250 | 29250 | 13 |
| 626 | 20231218 | 094300 | 124818950 | 29300 | 29250 | 29300 | 29200 | 120 |
| 627 | 20231218 | 094200 | 121313600 | 29250 | 29200 | 29250 | 29200 | 11 |
| 628 | 20231218 | 094100 | 120992350 | 29250 | 29250 | 29250 | 29200 | 65 |
| 629 | 20231218 | 094000 | 119091500 | 29200 | 29250 | 29250 | 29200 | 33 |
| 630 | 20231218 | 093900 | 118126300 | 29250 | 29300 | 29300 | 29250 | 108 |
| 631 | 20231218 | 093800 | 114962850 | 29300 | 29300 | 29300 | 29300 | 10 |
| 632 | 20231218 | 093700 | 114669850 | 29350 | 29350 | 29350 | 29300 | 96 |
| 633 | 20231218 | 093600 | 111856200 | 29350 | 29350 | 29350 | 29350 | 24 |
| 634 | 20231218 | 093500 | 111151800 | 29350 | 29350 | 29400 | 29350 | 328 |
| 635 | 20231218 | 093400 | 101523700 | 29350 | 29200 | 29350 | 29200 | 673 |
| 636 | 20231218 | 093300 | 81839450 | 29200 | 29200 | 29200 | 29150 | 21 |
| 637 | 20231218 | 093200 | 81226300 | 29200 | 29200 | 29200 | 29200 | 34 |
| 638 | 20231218 | 093100 | 80233500 | 29200 | 29100 | 29200 | 29100 | 134 |
| 639 | 20231218 | 093000 | 76329200 | 29100 | 29100 | 29100 | 29100 | 117 |
| 640 | 20231218 | 092900 | 72924500 | 29100 | 29100 | 29100 | 29100 | 0 |
| 641 | 20231218 | 092800 | 72924500 | 29100 | 29150 | 29150 | 29100 | 23 |
| 642 | 20231218 | 092700 | 72254350 | 29100 | 29150 | 29150 | 29100 | 111 |
| 643 | 20231218 | 092600 | 69021250 | 29150 | 29150 | 29200 | 29150 | 81 |
| 644 | 20231218 | 092500 | 66656700 | 29150 | 29150 | 29150 | 29150 | 90 |
| 645 | 20231218 | 092400 | 64033200 | 29150 | 29150 | 29150 | 29150 | 0 |
| 646 | 20231218 | 092300 | 64033200 | 29150 | 29100 | 29150 | 29050 | 44 |
| 647 | 20231218 | 092200 | 62752350 | 29100 | 29100 | 29100 | 29100 | 0 |
| 648 | 20231218 | 092100 | 62752350 | 29100 | 29050 | 29100 | 29050 | 189 |
| 649 | 20231218 | 092000 | 57257600 | 29050 | 29000 | 29050 | 29000 | 49 |
| 650 | 20231218 | 091900 | 55836050 | 28950 | 28950 | 28950 | 28950 | 31 |
| 651 | 20231218 | 091800 | 54938600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 652 | 20231218 | 091700 | 54938600 | 29000 | 29000 | 29000 | 29000 | 15 |
| 653 | 20231218 | 091600 | 54503600 | 29000 | 29000 | 29000 | 29000 | 0 |
| 654 | 20231218 | 091500 | 54503600 | 29000 | 29050 | 29100 | 29000 | 59 |
| 655 | 20231218 | 091400 | 52790500 | 29050 | 29100 | 29100 | 29050 | 48 |
| 656 | 20231218 | 091300 | 51393850 | 29100 | 29100 | 29100 | 29100 | 78 |
| 657 | 20231218 | 091200 | 49124050 | 29100 | 29150 | 29150 | 29100 | 58 |
| 658 | 20231218 | 091100 | 47433750 | 29150 | 29150 | 29150 | 29150 | 0 |
| 659 | 20231218 | 091000 | 47433750 | 29150 | 29200 | 29200 | 29050 | 244 |
| 660 | 20231218 | 090900 | 40320650 | 29200 | 28950 | 29200 | 28950 | 379 |
| 661 | 20231218 | 090800 | 29272050 | 28950 | 28950 | 28950 | 28950 | 5 |
| 662 | 20231218 | 090700 | 29127300 | 28950 | 29000 | 29000 | 28950 | 20 |
| 663 | 20231218 | 090600 | 28547500 | 29050 | 29050 | 29200 | 29050 | 277 |
| 664 | 20231218 | 090500 | 20465300 | 29050 | 29000 | 29200 | 29000 | 242 |
| 665 | 20231218 | 090400 | 13418800 | 29000 | 28950 | 29100 | 28950 | 267 |
| 666 | 20231218 | 090300 | 5682400 | 28900 | 28850 | 28900 | 28850 | 61 |
| 667 | 20231218 | 090200 | 3921100 | 28850 | 28800 | 28850 | 28800 | 84 |
| 668 | 20231218 | 090100 | 1499450 | 28800 | 28800 | 28800 | 28800 | 2 |
| 669 | 20231218 | 090000 | 1441850 | 28800 | 28850 | 28850 | 28800 | 50 |