38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 205100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 3 | 20231219 | 205000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231219 | 204900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231219 | 204800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231219 | 204700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231219 | 204600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231219 | 204500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231219 | 204400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231219 | 204300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231219 | 204200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231219 | 204100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231219 | 204000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231219 | 203900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231219 | 203800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231219 | 203700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231219 | 203600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231219 | 203500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231219 | 203400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231219 | 203300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231219 | 203200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231219 | 203100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231219 | 203000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231219 | 202900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231219 | 202800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231219 | 202700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231219 | 202600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231219 | 202500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231219 | 202400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231219 | 202300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231219 | 202200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231219 | 202100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 33 | 20231219 | 202000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231219 | 201900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231219 | 201800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231219 | 201700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231219 | 201600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231219 | 201500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231219 | 201400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231219 | 201300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231219 | 201200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231219 | 201100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231219 | 201000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231219 | 200900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231219 | 200800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231219 | 200700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231219 | 200600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231219 | 200500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231219 | 200400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231219 | 200300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231219 | 200200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231219 | 200100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231219 | 200000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231219 | 195900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231219 | 195800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231219 | 195700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231219 | 195600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231219 | 195500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231219 | 195400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231219 | 195300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231219 | 195200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231219 | 195100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 63 | 20231219 | 195000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231219 | 194900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231219 | 194800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231219 | 194700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231219 | 194600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231219 | 194500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231219 | 194400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231219 | 194300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231219 | 194200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231219 | 194100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231219 | 194000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231219 | 193900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231219 | 193800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231219 | 193700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231219 | 193600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231219 | 193500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231219 | 193400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231219 | 193300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231219 | 193200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231219 | 193100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231219 | 193000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231219 | 192900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231219 | 192800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231219 | 192700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231219 | 192600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231219 | 192500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231219 | 192400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231219 | 192300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231219 | 192200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231219 | 192100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 93 | 20231219 | 192000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231219 | 191900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231219 | 191800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231219 | 191700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231219 | 191600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231219 | 191500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231219 | 191400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231219 | 191300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231219 | 191200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231219 | 191100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231219 | 191000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231219 | 190900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231219 | 190800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231219 | 190700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231219 | 190600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231219 | 190500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231219 | 190400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231219 | 190300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231219 | 190200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231219 | 190100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231219 | 190000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231219 | 185900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231219 | 185800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231219 | 185700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231219 | 185600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231219 | 185500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231219 | 185400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231219 | 185300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231219 | 185200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231219 | 185100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 123 | 20231219 | 185000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231219 | 184900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231219 | 184800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231219 | 184700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231219 | 184600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231219 | 184500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231219 | 184400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231219 | 184300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231219 | 184200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231219 | 184100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231219 | 184000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231219 | 183900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231219 | 183800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231219 | 183700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231219 | 183600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231219 | 183500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231219 | 183400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231219 | 183300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231219 | 183200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231219 | 183100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231219 | 183000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231219 | 182900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231219 | 182800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231219 | 182700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231219 | 182600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231219 | 182500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231219 | 182400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231219 | 182300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231219 | 182200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231219 | 182100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 153 | 20231219 | 182000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231219 | 181900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231219 | 181800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231219 | 181700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231219 | 181600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231219 | 181500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231219 | 181400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231219 | 181300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231219 | 181200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231219 | 181100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231219 | 181000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231219 | 180900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231219 | 180800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231219 | 180700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231219 | 180600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231219 | 180500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231219 | 180400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231219 | 180300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231219 | 180200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231219 | 180100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231219 | 180000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231219 | 175900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231219 | 175800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231219 | 175700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231219 | 175600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231219 | 175500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231219 | 175400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231219 | 175300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231219 | 175200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231219 | 175100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 183 | 20231219 | 175000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231219 | 174900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231219 | 174800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231219 | 174700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231219 | 174600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231219 | 174500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231219 | 174400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231219 | 174300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231219 | 174200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231219 | 174100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231219 | 174000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231219 | 173900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231219 | 173800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231219 | 173700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231219 | 173600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231219 | 173500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231219 | 173400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231219 | 173300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231219 | 173200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231219 | 173100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231219 | 173000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231219 | 172900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20231219 | 172800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231219 | 172700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231219 | 172600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231219 | 172500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231219 | 172400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231219 | 172300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231219 | 172200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231219 | 172100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 213 | 20231219 | 172000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231219 | 171900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231219 | 171800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231219 | 171700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231219 | 171600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231219 | 171500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231219 | 171400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231219 | 171300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231219 | 171200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231219 | 171100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231219 | 171000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231219 | 170900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231219 | 170800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231219 | 170700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20231219 | 170600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20231219 | 170500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20231219 | 170400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20231219 | 170300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231219 | 170200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231219 | 170100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231219 | 170000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231219 | 165900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231219 | 165800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231219 | 165700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231219 | 165600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231219 | 165500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231219 | 165400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231219 | 165300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20231219 | 165200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20231219 | 165100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 243 | 20231219 | 165000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20231219 | 164900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20231219 | 164800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20231219 | 164700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20231219 | 164600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20231219 | 164500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20231219 | 164400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20231219 | 164300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20231219 | 164200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20231219 | 164100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20231219 | 164000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20231219 | 163900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20231219 | 163800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20231219 | 163700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20231219 | 163600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20231219 | 163500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20231219 | 163400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20231219 | 163300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20231219 | 163200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20231219 | 163100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20231219 | 163000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20231219 | 162900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20231219 | 162800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20231219 | 162700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20231219 | 162600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20231219 | 162500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 269 | 20231219 | 162400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 270 | 20231219 | 162300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 271 | 20231219 | 162200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 272 | 20231219 | 162100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 273 | 20231219 | 162000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 274 | 20231219 | 161900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 275 | 20231219 | 161800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 276 | 20231219 | 161700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 277 | 20231219 | 161600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 278 | 20231219 | 161500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 279 | 20231219 | 161400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 280 | 20231219 | 161300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20231219 | 161200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20231219 | 161100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 283 | 20231219 | 161000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 284 | 20231219 | 160900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 285 | 20231219 | 160800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20231219 | 160700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 287 | 20231219 | 160600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 288 | 20231219 | 160500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 289 | 20231219 | 160400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 290 | 20231219 | 160300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 291 | 20231219 | 160200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 292 | 20231219 | 160100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 293 | 20231219 | 160000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 294 | 20231219 | 155900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 295 | 20231219 | 155800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 296 | 20231219 | 155700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20231219 | 155600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20231219 | 155500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 299 | 20231219 | 155400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 300 | 20231219 | 155300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 301 | 20231219 | 155200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20231219 | 155100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 303 | 20231219 | 155000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 304 | 20231219 | 154900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 305 | 20231219 | 154800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 306 | 20231219 | 154700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 307 | 20231219 | 154600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 308 | 20231219 | 154500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 309 | 20231219 | 154400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 310 | 20231219 | 154300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20231219 | 154200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 312 | 20231219 | 154100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 313 | 20231219 | 154000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 314 | 20231219 | 153900 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 315 | 20231219 | 153800 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 316 | 20231219 | 153700 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 317 | 20231219 | 153600 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 318 | 20231219 | 153500 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 319 | 20231219 | 153400 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 320 | 20231219 | 153300 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 321 | 20231219 | 153200 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 322 | 20231219 | 153100 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 323 | 20231219 | 153000 | 10609845200 | 22950 | 22950 | 22950 | 22950 | 11556 |
| 324 | 20231219 | 152900 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 325 | 20231219 | 152800 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 326 | 20231219 | 152700 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 327 | 20231219 | 152600 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 328 | 20231219 | 152500 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 329 | 20231219 | 152400 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 330 | 20231219 | 152300 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 331 | 20231219 | 152200 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 332 | 20231219 | 152100 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 333 | 20231219 | 152000 | 10344635000 | 22950 | 22950 | 22950 | 22950 | 0 |
| 334 | 20231219 | 151900 | 10344635000 | 22950 | 22900 | 22950 | 22750 | 5822 |
| 335 | 20231219 | 151800 | 10211807600 | 22850 | 22900 | 22900 | 22850 | 1324 |
| 336 | 20231219 | 151700 | 10181548650 | 22900 | 22800 | 22900 | 22800 | 4817 |
| 337 | 20231219 | 151600 | 10071478450 | 22850 | 22850 | 22900 | 22800 | 1778 |
| 338 | 20231219 | 151500 | 10030887450 | 22900 | 22850 | 22900 | 22750 | 8102 |
| 339 | 20231219 | 151400 | 9845944650 | 22900 | 23000 | 23000 | 22850 | 4004 |
| 340 | 20231219 | 151300 | 9754253300 | 22950 | 22950 | 23000 | 22950 | 888 |
| 341 | 20231219 | 151200 | 9733860300 | 23000 | 22900 | 23000 | 22900 | 1366 |
| 342 | 20231219 | 151100 | 9702507600 | 22900 | 22950 | 22950 | 22900 | 1376 |
| 343 | 20231219 | 151000 | 9670944950 | 22900 | 22850 | 22950 | 22850 | 232 |
| 344 | 20231219 | 150900 | 9665625550 | 22900 | 22900 | 22900 | 22850 | 1272 |
| 345 | 20231219 | 150800 | 9636508300 | 22900 | 22950 | 22950 | 22900 | 476 |
| 346 | 20231219 | 150700 | 9625596200 | 22950 | 23000 | 23000 | 22900 | 641 |
| 347 | 20231219 | 150600 | 9610895250 | 23000 | 22950 | 23000 | 22850 | 7686 |
| 348 | 20231219 | 150500 | 9434655050 | 23000 | 23050 | 23050 | 22950 | 205 |
| 349 | 20231219 | 150400 | 9429940600 | 23000 | 23050 | 23050 | 23000 | 360 |
| 350 | 20231219 | 150300 | 9421659650 | 23050 | 23050 | 23050 | 23000 | 943 |
| 351 | 20231219 | 150200 | 9399963200 | 23000 | 23000 | 23000 | 23000 | 190 |
| 352 | 20231219 | 150100 | 9395593200 | 23000 | 23050 | 23050 | 23000 | 1314 |
| 353 | 20231219 | 150000 | 9365361200 | 23050 | 23000 | 23050 | 23000 | 733 |
| 354 | 20231219 | 145900 | 9348465900 | 23000 | 23000 | 23050 | 23000 | 342 |
| 355 | 20231219 | 145800 | 9340599400 | 23000 | 23050 | 23050 | 23000 | 83 |
| 356 | 20231219 | 145700 | 9338690350 | 23050 | 23000 | 23050 | 23000 | 452 |
| 357 | 20231219 | 145600 | 9328288000 | 23000 | 23000 | 23050 | 23000 | 605 |
| 358 | 20231219 | 145500 | 9314369450 | 23000 | 23050 | 23050 | 23000 | 294 |
| 359 | 20231219 | 145400 | 9307604400 | 23000 | 23050 | 23050 | 23000 | 2600 |
| 360 | 20231219 | 145300 | 9247796750 | 23050 | 23050 | 23050 | 23000 | 260 |
| 361 | 20231219 | 145200 | 9241807650 | 23050 | 23000 | 23050 | 23000 | 122 |
| 362 | 20231219 | 145100 | 9239001300 | 23000 | 23050 | 23050 | 23000 | 187 |
| 363 | 20231219 | 145000 | 9234697550 | 23050 | 23050 | 23050 | 23000 | 1531 |
| 364 | 20231219 | 144900 | 9199465450 | 23050 | 23050 | 23050 | 23050 | 189 |
| 365 | 20231219 | 144800 | 9195109000 | 23050 | 23100 | 23100 | 23050 | 321 |
| 366 | 20231219 | 144700 | 9187709700 | 23050 | 23000 | 23050 | 23000 | 151 |
| 367 | 20231219 | 144600 | 9184229500 | 23050 | 23000 | 23050 | 23000 | 225 |
| 368 | 20231219 | 144500 | 9179048900 | 23000 | 23000 | 23050 | 23000 | 800 |
| 369 | 20231219 | 144400 | 9160625000 | 23000 | 23000 | 23050 | 23000 | 348 |
| 370 | 20231219 | 144300 | 9152607650 | 23050 | 23000 | 23050 | 23000 | 1426 |
| 371 | 20231219 | 144200 | 9119738750 | 23000 | 23050 | 23050 | 23000 | 2204 |
| 372 | 20231219 | 144100 | 9068941900 | 23050 | 23050 | 23050 | 23050 | 1757 |
| 373 | 20231219 | 144000 | 9028443050 | 23050 | 23050 | 23100 | 23050 | 315 |
| 374 | 20231219 | 143900 | 9021176050 | 23050 | 23050 | 23100 | 23050 | 184 |
| 375 | 20231219 | 143800 | 9016934600 | 23050 | 23050 | 23100 | 23050 | 384 |
| 376 | 20231219 | 143700 | 9008068900 | 23050 | 23050 | 23100 | 23050 | 322 |
| 377 | 20231219 | 143600 | 9000640500 | 23050 | 23050 | 23100 | 23050 | 316 |
| 378 | 20231219 | 143500 | 8993356400 | 23050 | 23050 | 23050 | 23050 | 274 |
| 379 | 20231219 | 143400 | 8987040700 | 23100 | 23100 | 23100 | 23050 | 281 |
| 380 | 20231219 | 143300 | 8980553850 | 23100 | 23100 | 23100 | 23100 | 190 |
| 381 | 20231219 | 143200 | 8976164850 | 23100 | 23100 | 23100 | 23050 | 202 |
| 382 | 20231219 | 143100 | 8971500600 | 23050 | 23100 | 23100 | 23050 | 205 |
| 383 | 20231219 | 143000 | 8966771050 | 23100 | 23050 | 23150 | 23050 | 620 |
| 384 | 20231219 | 142900 | 8952442850 | 23100 | 23050 | 23100 | 23050 | 184 |
| 385 | 20231219 | 142800 | 8948199200 | 23100 | 23100 | 23100 | 23050 | 520 |
| 386 | 20231219 | 142700 | 8936202950 | 23150 | 23100 | 23150 | 23100 | 395 |
| 387 | 20231219 | 142600 | 8927072050 | 23100 | 23100 | 23150 | 23100 | 68 |
| 388 | 20231219 | 142500 | 8925500850 | 23100 | 23150 | 23150 | 23100 | 130 |
| 389 | 20231219 | 142400 | 8922495350 | 23150 | 23100 | 23150 | 23100 | 448 |
| 390 | 20231219 | 142300 | 8912135750 | 23100 | 23100 | 23100 | 23100 | 128 |
| 391 | 20231219 | 142200 | 8909178950 | 23100 | 23100 | 23100 | 23100 | 99 |
| 392 | 20231219 | 142100 | 8906892050 | 23100 | 23150 | 23150 | 23100 | 700 |
| 393 | 20231219 | 142000 | 8890710800 | 23100 | 23100 | 23150 | 23100 | 339 |
| 394 | 20231219 | 141900 | 8882868850 | 23100 | 23100 | 23100 | 23100 | 1122 |
| 395 | 20231219 | 141800 | 8856950650 | 23100 | 23100 | 23100 | 23100 | 177 |
| 396 | 20231219 | 141700 | 8852861950 | 23100 | 23100 | 23150 | 23100 | 248 |
| 397 | 20231219 | 141600 | 8847126850 | 23150 | 23100 | 23150 | 23100 | 772 |
| 398 | 20231219 | 141500 | 8829291150 | 23100 | 23100 | 23100 | 23100 | 1351 |
| 399 | 20231219 | 141400 | 8798083050 | 23150 | 23100 | 23200 | 23100 | 1305 |
| 400 | 20231219 | 141300 | 8767916000 | 23100 | 23200 | 23200 | 23100 | 5208 |
| 401 | 20231219 | 141200 | 8647346800 | 23150 | 23200 | 23200 | 23150 | 1332 |
| 402 | 20231219 | 141100 | 8616467300 | 23150 | 23250 | 23250 | 23150 | 514 |
| 403 | 20231219 | 141000 | 8604536300 | 23200 | 23200 | 23200 | 23200 | 240 |
| 404 | 20231219 | 140900 | 8598968300 | 23200 | 23250 | 23250 | 23200 | 35 |
| 405 | 20231219 | 140800 | 8598155900 | 23200 | 23200 | 23200 | 23200 | 95 |
| 406 | 20231219 | 140700 | 8595951900 | 23250 | 23200 | 23250 | 23150 | 710 |
| 407 | 20231219 | 140600 | 8579476150 | 23200 | 23200 | 23200 | 23200 | 411 |
| 408 | 20231219 | 140500 | 8569940950 | 23250 | 23200 | 23250 | 23200 | 123 |
| 409 | 20231219 | 140400 | 8567086350 | 23250 | 23200 | 23250 | 23200 | 251 |
| 410 | 20231219 | 140300 | 8561256850 | 23200 | 23200 | 23200 | 23200 | 97 |
| 411 | 20231219 | 140200 | 8559006450 | 23200 | 23200 | 23250 | 23200 | 304 |
| 412 | 20231219 | 140100 | 8551952650 | 23200 | 23200 | 23250 | 23200 | 856 |
| 413 | 20231219 | 140000 | 8532086700 | 23150 | 23200 | 23200 | 23150 | 628 |
| 414 | 20231219 | 135900 | 8517528600 | 23200 | 23200 | 23200 | 23200 | 332 |
| 415 | 20231219 | 135800 | 8509826200 | 23250 | 23250 | 23250 | 23200 | 166 |
| 416 | 20231219 | 135700 | 8505968650 | 23200 | 23200 | 23200 | 23200 | 86 |
| 417 | 20231219 | 135600 | 8503973450 | 23200 | 23200 | 23250 | 23200 | 281 |
| 418 | 20231219 | 135500 | 8497454200 | 23200 | 23250 | 23250 | 23200 | 145 |
| 419 | 20231219 | 135400 | 8494090150 | 23250 | 23150 | 23250 | 23150 | 5820 |
| 420 | 20231219 | 135300 | 8359166450 | 23150 | 23200 | 23200 | 23150 | 756 |
| 421 | 20231219 | 135200 | 8341633000 | 23200 | 23200 | 23200 | 23200 | 73 |
| 422 | 20231219 | 135100 | 8339939400 | 23200 | 23250 | 23250 | 23200 | 772 |
| 423 | 20231219 | 135000 | 8322022750 | 23200 | 23250 | 23250 | 23200 | 313 |
| 424 | 20231219 | 134900 | 8314761100 | 23200 | 23200 | 23200 | 23200 | 221 |
| 425 | 20231219 | 134800 | 8309633900 | 23250 | 23150 | 23250 | 23150 | 1534 |
| 426 | 20231219 | 134700 | 8274048600 | 23200 | 23150 | 23200 | 23150 | 32 |
| 427 | 20231219 | 134600 | 8273307750 | 23150 | 23150 | 23150 | 23150 | 92 |
| 428 | 20231219 | 134500 | 8271177950 | 23200 | 23250 | 23250 | 23200 | 2068 |
| 429 | 20231219 | 134400 | 8223200300 | 23250 | 23250 | 23300 | 23250 | 1533 |
| 430 | 20231219 | 134300 | 8187558000 | 23250 | 23250 | 23300 | 23250 | 116 |
| 431 | 20231219 | 134200 | 8184858850 | 23300 | 23300 | 23300 | 23300 | 541 |
| 432 | 20231219 | 134100 | 8172253550 | 23250 | 23300 | 23300 | 23250 | 202 |
| 433 | 20231219 | 134000 | 8167550650 | 23250 | 23300 | 23300 | 23250 | 101 |
| 434 | 20231219 | 133900 | 8165202350 | 23250 | 23250 | 23250 | 23250 | 810 |
| 435 | 20231219 | 133800 | 8146369850 | 23250 | 23250 | 23250 | 23200 | 1512 |
| 436 | 20231219 | 133700 | 8111219450 | 23200 | 23200 | 23250 | 23200 | 542 |
| 437 | 20231219 | 133600 | 8098634300 | 23200 | 23250 | 23250 | 23200 | 4 |
| 438 | 20231219 | 133500 | 8098541450 | 23200 | 23250 | 23250 | 23200 | 347 |
| 439 | 20231219 | 133400 | 8090484650 | 23200 | 23200 | 23200 | 23200 | 411 |
| 440 | 20231219 | 133300 | 8080949450 | 23200 | 23250 | 23250 | 23200 | 268 |
| 441 | 20231219 | 133200 | 8074729350 | 23250 | 23250 | 23250 | 23200 | 283 |
| 442 | 20231219 | 133100 | 8068163000 | 23250 | 23150 | 23250 | 23150 | 222 |
| 443 | 20231219 | 133000 | 8063010700 | 23250 | 23200 | 23250 | 23200 | 484 |
| 444 | 20231219 | 132900 | 8051766100 | 23200 | 23200 | 23200 | 23150 | 142 |
| 445 | 20231219 | 132800 | 8048475500 | 23200 | 23200 | 23200 | 23150 | 333 |
| 446 | 20231219 | 132700 | 8040754050 | 23200 | 23200 | 23200 | 23200 | 107 |
| 447 | 20231219 | 132600 | 8038271650 | 23200 | 23200 | 23250 | 23200 | 528 |
| 448 | 20231219 | 132500 | 8026020550 | 23200 | 23200 | 23200 | 23200 | 748 |
| 449 | 20231219 | 132400 | 8008666950 | 23200 | 23200 | 23200 | 23150 | 121 |
| 450 | 20231219 | 132300 | 8005863400 | 23200 | 23200 | 23200 | 23200 | 1995 |
| 451 | 20231219 | 132200 | 7959579400 | 23200 | 23200 | 23200 | 23200 | 389 |
| 452 | 20231219 | 132100 | 7950554600 | 23250 | 23200 | 23250 | 23200 | 263 |
| 453 | 20231219 | 132000 | 7944443500 | 23250 | 23200 | 23250 | 23200 | 282 |
| 454 | 20231219 | 131900 | 7937900600 | 23200 | 23250 | 23250 | 23200 | 1029 |
| 455 | 20231219 | 131800 | 7914016750 | 23250 | 23250 | 23250 | 23200 | 818 |
| 456 | 20231219 | 131700 | 7895004750 | 23250 | 23250 | 23250 | 23250 | 1187 |
| 457 | 20231219 | 131600 | 7867407000 | 23250 | 23250 | 23250 | 23250 | 223 |
| 458 | 20231219 | 131500 | 7862222250 | 23300 | 23300 | 23350 | 23300 | 351 |
| 459 | 20231219 | 131400 | 7854037400 | 23300 | 23300 | 23350 | 23300 | 816 |
| 460 | 20231219 | 131300 | 7835023750 | 23300 | 23300 | 23300 | 23250 | 1400 |
| 461 | 20231219 | 131200 | 7802406050 | 23300 | 23250 | 23300 | 23250 | 80 |
| 462 | 20231219 | 131100 | 7800543750 | 23300 | 23250 | 23300 | 23250 | 381 |
| 463 | 20231219 | 131000 | 7791679200 | 23250 | 23200 | 23250 | 23200 | 287 |
| 464 | 20231219 | 130900 | 7785017100 | 23200 | 23250 | 23250 | 23200 | 12 |
| 465 | 20231219 | 130800 | 7784738650 | 23250 | 23250 | 23250 | 23200 | 295 |
| 466 | 20231219 | 130700 | 7777881100 | 23250 | 23200 | 23250 | 23200 | 249 |
| 467 | 20231219 | 130600 | 7772095700 | 23200 | 23200 | 23200 | 23200 | 59 |
| 468 | 20231219 | 130500 | 7770726900 | 23250 | 23200 | 23250 | 23200 | 383 |
| 469 | 20231219 | 130400 | 7761834850 | 23200 | 23250 | 23300 | 23200 | 8093 |
| 470 | 20231219 | 130300 | 7573760850 | 23300 | 23300 | 23300 | 23250 | 421 |
| 471 | 20231219 | 130200 | 7563966700 | 23250 | 23300 | 23350 | 23250 | 901 |
| 472 | 20231219 | 130100 | 7542969700 | 23300 | 23350 | 23350 | 23300 | 83 |
| 473 | 20231219 | 130000 | 7541035700 | 23350 | 23350 | 23350 | 23300 | 1320 |
| 474 | 20231219 | 125900 | 7510258000 | 23350 | 23400 | 23400 | 23300 | 990 |
| 475 | 20231219 | 125800 | 7487139100 | 23400 | 23350 | 23400 | 23350 | 1447 |
| 476 | 20231219 | 125700 | 7453337400 | 23400 | 23400 | 23400 | 23350 | 639 |
| 477 | 20231219 | 125600 | 7438386950 | 23400 | 23400 | 23400 | 23300 | 1366 |
| 478 | 20231219 | 125500 | 7406485200 | 23400 | 23350 | 23400 | 23300 | 1801 |
| 479 | 20231219 | 125400 | 7364429650 | 23350 | 23350 | 23350 | 23300 | 3500 |
| 480 | 20231219 | 125300 | 7282706250 | 23350 | 23300 | 23350 | 23300 | 473 |
| 481 | 20231219 | 125200 | 7271684250 | 23300 | 23350 | 23350 | 23300 | 1012 |
| 482 | 20231219 | 125100 | 7248064650 | 23300 | 23300 | 23350 | 23300 | 104 |
| 483 | 20231219 | 125000 | 7245638700 | 23250 | 23300 | 23350 | 23250 | 1241 |
| 484 | 20231219 | 124900 | 7216725600 | 23300 | 23300 | 23300 | 23300 | 3209 |
| 485 | 20231219 | 124800 | 7141955900 | 23300 | 23250 | 23300 | 23250 | 187 |
| 486 | 20231219 | 124700 | 7137600850 | 23250 | 23250 | 23300 | 23250 | 756 |
| 487 | 20231219 | 124600 | 7120023750 | 23250 | 23300 | 23300 | 23250 | 550 |
| 488 | 20231219 | 124500 | 7107210600 | 23300 | 23250 | 23300 | 23250 | 1125 |
| 489 | 20231219 | 124400 | 7081053450 | 23250 | 23250 | 23250 | 23200 | 444 |
| 490 | 20231219 | 124300 | 7070730700 | 23250 | 23300 | 23300 | 23200 | 2287 |
| 491 | 20231219 | 124200 | 7017597050 | 23250 | 23250 | 23300 | 23250 | 270 |
| 492 | 20231219 | 124100 | 7011311850 | 23300 | 23250 | 23300 | 23200 | 3430 |
| 493 | 20231219 | 124000 | 6931566700 | 23250 | 23200 | 23250 | 23200 | 898 |
| 494 | 20231219 | 123900 | 6910725800 | 23200 | 23050 | 23200 | 23050 | 6606 |
| 495 | 20231219 | 123800 | 6757582200 | 23050 | 23150 | 23150 | 23050 | 187 |
| 496 | 20231219 | 123700 | 6753264500 | 23100 | 23100 | 23100 | 23100 | 169 |
| 497 | 20231219 | 123600 | 6749360600 | 23100 | 23050 | 23100 | 23050 | 75 |
| 498 | 20231219 | 123500 | 6747631800 | 23100 | 23100 | 23100 | 23100 | 333 |
| 499 | 20231219 | 123400 | 6739939500 | 23100 | 23100 | 23100 | 23050 | 372 |
| 500 | 20231219 | 123300 | 6731346950 | 23050 | 23050 | 23050 | 23050 | 128 |
| 501 | 20231219 | 123200 | 6728396550 | 23100 | 23050 | 23100 | 23050 | 312 |
| 502 | 20231219 | 123100 | 6721197100 | 23050 | 23100 | 23100 | 23050 | 346 |
| 503 | 20231219 | 123000 | 6713220300 | 23050 | 23100 | 23100 | 23050 | 22 |
| 504 | 20231219 | 122900 | 6712712450 | 23100 | 23050 | 23100 | 23050 | 246 |
| 505 | 20231219 | 122800 | 6707035200 | 23100 | 23100 | 23100 | 23050 | 14 |
| 506 | 20231219 | 122700 | 6706712000 | 23050 | 23100 | 23100 | 23050 | 411 |
| 507 | 20231219 | 122600 | 6697218400 | 23100 | 23150 | 23150 | 23100 | 3623 |
| 508 | 20231219 | 122500 | 6613516750 | 23100 | 23150 | 23150 | 23100 | 161 |
| 509 | 20231219 | 122400 | 6609789700 | 23150 | 23150 | 23150 | 23100 | 115 |
| 510 | 20231219 | 122300 | 6607127500 | 23150 | 23150 | 23150 | 23150 | 576 |
| 511 | 20231219 | 122200 | 6593793100 | 23150 | 23100 | 23150 | 23100 | 126 |
| 512 | 20231219 | 122100 | 6590876250 | 23100 | 23100 | 23100 | 23100 | 264 |
| 513 | 20231219 | 122000 | 6584777850 | 23100 | 23150 | 23150 | 23100 | 631 |
| 514 | 20231219 | 121900 | 6570198450 | 23150 | 23150 | 23150 | 23150 | 264 |
| 515 | 20231219 | 121800 | 6564086850 | 23150 | 23200 | 23200 | 23150 | 294 |
| 516 | 20231219 | 121700 | 6557272050 | 23200 | 23100 | 23200 | 23100 | 134 |
| 517 | 20231219 | 121600 | 6554171800 | 23150 | 23150 | 23150 | 23150 | 186 |
| 518 | 20231219 | 121500 | 6549865900 | 23150 | 23150 | 23150 | 23150 | 110 |
| 519 | 20231219 | 121400 | 6547319400 | 23150 | 23100 | 23150 | 23100 | 76 |
| 520 | 20231219 | 121300 | 6545560500 | 23150 | 23150 | 23150 | 23100 | 437 |
| 521 | 20231219 | 121200 | 6535444000 | 23200 | 23050 | 23200 | 23000 | 11841 |
| 522 | 20231219 | 121100 | 6261965500 | 23000 | 23000 | 23050 | 23000 | 290 |
| 523 | 20231219 | 121000 | 6255295450 | 23050 | 23000 | 23050 | 23000 | 238 |
| 524 | 20231219 | 120900 | 6249814100 | 23050 | 23050 | 23050 | 23050 | 125 |
| 525 | 20231219 | 120800 | 6246932850 | 23000 | 23050 | 23050 | 23000 | 91 |
| 526 | 20231219 | 120700 | 6244838800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 527 | 20231219 | 120600 | 6244838800 | 23000 | 23050 | 23050 | 23000 | 451 |
| 528 | 20231219 | 120500 | 6234459250 | 23050 | 23050 | 23050 | 23000 | 135 |
| 529 | 20231219 | 120400 | 6231349050 | 23050 | 23050 | 23050 | 23050 | 3 |
| 530 | 20231219 | 120300 | 6231279900 | 23050 | 23050 | 23050 | 23050 | 9 |
| 531 | 20231219 | 120200 | 6231072450 | 23050 | 23050 | 23050 | 23050 | 128 |
| 532 | 20231219 | 120100 | 6228122050 | 23000 | 23000 | 23000 | 23000 | 0 |
| 533 | 20231219 | 120000 | 6228122050 | 23000 | 23050 | 23050 | 23000 | 17 |
| 534 | 20231219 | 115900 | 6227730700 | 23000 | 23050 | 23050 | 23000 | 217 |
| 535 | 20231219 | 115800 | 6222733000 | 23000 | 23050 | 23050 | 23000 | 101 |
| 536 | 20231219 | 115700 | 6220409950 | 23050 | 23000 | 23050 | 23000 | 108 |
| 537 | 20231219 | 115600 | 6217923300 | 23000 | 23000 | 23000 | 23000 | 280 |
| 538 | 20231219 | 115500 | 6211483300 | 22950 | 22950 | 23000 | 22950 | 624 |
| 539 | 20231219 | 115400 | 6197162000 | 23000 | 23000 | 23000 | 23000 | 102 |
| 540 | 20231219 | 115300 | 6194816000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 541 | 20231219 | 115200 | 6194816000 | 23000 | 23000 | 23000 | 23000 | 90 |
| 542 | 20231219 | 115100 | 6192746000 | 23000 | 23000 | 23000 | 23000 | 480 |
| 543 | 20231219 | 115000 | 6181706000 | 23000 | 23000 | 23000 | 23000 | 109 |
| 544 | 20231219 | 114900 | 6179199000 | 22950 | 23000 | 23000 | 22950 | 948 |
| 545 | 20231219 | 114800 | 6157433900 | 23000 | 23000 | 23000 | 23000 | 849 |
| 546 | 20231219 | 114700 | 6137906900 | 23000 | 23000 | 23000 | 23000 | 307 |
| 547 | 20231219 | 114600 | 6130845900 | 23050 | 23050 | 23050 | 23050 | 125 |
| 548 | 20231219 | 114500 | 6127964650 | 23000 | 23000 | 23000 | 23000 | 555 |
| 549 | 20231219 | 114400 | 6115199650 | 23000 | 23000 | 23000 | 23000 | 68 |
| 550 | 20231219 | 114300 | 6113635650 | 23000 | 23050 | 23050 | 23000 | 147 |
| 551 | 20231219 | 114200 | 6110248300 | 23000 | 23000 | 23000 | 23000 | 1412 |
| 552 | 20231219 | 114100 | 6077772300 | 23050 | 23050 | 23050 | 23050 | 0 |
| 553 | 20231219 | 114000 | 6077772300 | 23050 | 23050 | 23050 | 23050 | 542 |
| 554 | 20231219 | 113900 | 6065279200 | 23050 | 23050 | 23100 | 23050 | 435 |
| 555 | 20231219 | 113800 | 6055246200 | 23050 | 23050 | 23100 | 23050 | 241 |
| 556 | 20231219 | 113700 | 6049681150 | 23050 | 23050 | 23100 | 23050 | 177 |
| 557 | 20231219 | 113600 | 6045601150 | 23100 | 23100 | 23100 | 23050 | 334 |
| 558 | 20231219 | 113500 | 6037890750 | 23100 | 23100 | 23100 | 23100 | 59 |
| 559 | 20231219 | 113400 | 6036527850 | 23100 | 23100 | 23100 | 23100 | 51 |
| 560 | 20231219 | 113300 | 6035349750 | 23050 | 23050 | 23100 | 23050 | 215 |
| 561 | 20231219 | 113200 | 6030387250 | 23000 | 23000 | 23000 | 23000 | 0 |
| 562 | 20231219 | 113100 | 6030387250 | 23000 | 23050 | 23050 | 23000 | 4 |
| 563 | 20231219 | 113000 | 6030295200 | 23100 | 23050 | 23100 | 23000 | 25 |
| 564 | 20231219 | 112900 | 6029720050 | 23100 | 23050 | 23100 | 23000 | 1045 |
| 565 | 20231219 | 112800 | 6005636150 | 23050 | 23050 | 23050 | 23050 | 54 |
| 566 | 20231219 | 112700 | 6004391450 | 23050 | 23000 | 23050 | 22900 | 3799 |
| 567 | 20231219 | 112600 | 5917182650 | 23000 | 23000 | 23050 | 23000 | 224 |
| 568 | 20231219 | 112500 | 5912024400 | 23000 | 22950 | 23000 | 22950 | 332 |
| 569 | 20231219 | 112400 | 5904403600 | 22950 | 23000 | 23000 | 22950 | 587 |
| 570 | 20231219 | 112300 | 5890906950 | 22950 | 22950 | 23000 | 22950 | 1589 |
| 571 | 20231219 | 112200 | 5854432100 | 23000 | 23000 | 23000 | 23000 | 1 |
| 572 | 20231219 | 112100 | 5854409100 | 22950 | 23000 | 23000 | 22950 | 102 |
| 573 | 20231219 | 112000 | 5852067200 | 23000 | 23000 | 23000 | 23000 | 175 |
| 574 | 20231219 | 111900 | 5848042200 | 23000 | 22950 | 23000 | 22950 | 148 |
| 575 | 20231219 | 111800 | 5844645300 | 22950 | 22950 | 22950 | 22950 | 131 |
| 576 | 20231219 | 111700 | 5841638850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 577 | 20231219 | 111600 | 5841638850 | 23000 | 23000 | 23000 | 22950 | 353 |
| 578 | 20231219 | 111500 | 5833520550 | 23000 | 23000 | 23000 | 23000 | 10 |
| 579 | 20231219 | 111400 | 5833290550 | 23000 | 22900 | 23000 | 22900 | 10 |
| 580 | 20231219 | 111300 | 5833061200 | 22950 | 22900 | 22950 | 22900 | 1292 |
| 581 | 20231219 | 111200 | 5803431950 | 22950 | 22950 | 22950 | 22950 | 61 |
| 582 | 20231219 | 111100 | 5802032000 | 22900 | 22950 | 22950 | 22900 | 1685 |
| 583 | 20231219 | 111000 | 5763392700 | 23000 | 22950 | 23000 | 22950 | 230 |
| 584 | 20231219 | 110900 | 5758107700 | 22950 | 23000 | 23000 | 22950 | 151 |
| 585 | 20231219 | 110800 | 5754642200 | 22950 | 22950 | 22950 | 22950 | 784 |
| 586 | 20231219 | 110700 | 5736649400 | 23000 | 23000 | 23000 | 23000 | 100 |
| 587 | 20231219 | 110600 | 5734349400 | 23000 | 23000 | 23000 | 23000 | 259 |
| 588 | 20231219 | 110500 | 5728392400 | 23000 | 23000 | 23050 | 23000 | 142 |
| 589 | 20231219 | 110400 | 5725123900 | 23050 | 23000 | 23050 | 23000 | 4 |
| 590 | 20231219 | 110300 | 5725031800 | 23050 | 23000 | 23050 | 22950 | 689 |
| 591 | 20231219 | 110200 | 5709202300 | 23000 | 23000 | 23000 | 23000 | 569 |
| 592 | 20231219 | 110100 | 5696115300 | 23050 | 23050 | 23050 | 23000 | 25 |
| 593 | 20231219 | 110000 | 5695540050 | 23000 | 23050 | 23050 | 23000 | 193 |
| 594 | 20231219 | 105900 | 5691092950 | 23050 | 23000 | 23050 | 23000 | 87 |
| 595 | 20231219 | 105800 | 5689087950 | 23050 | 23050 | 23050 | 23050 | 31 |
| 596 | 20231219 | 105700 | 5688373400 | 23050 | 23000 | 23050 | 23000 | 1986 |
| 597 | 20231219 | 105600 | 5642694800 | 23000 | 23000 | 23000 | 22900 | 290 |
| 598 | 20231219 | 105500 | 5636032500 | 23000 | 22900 | 23000 | 22900 | 1034 |
| 599 | 20231219 | 105400 | 5612302200 | 22950 | 23000 | 23000 | 22950 | 40 |
| 600 | 20231219 | 105300 | 5611384100 | 22950 | 22950 | 23000 | 22950 | 227 |
| 601 | 20231219 | 105200 | 5606168150 | 22950 | 23000 | 23000 | 22900 | 1557 |
| 602 | 20231219 | 105100 | 5570434600 | 23000 | 23000 | 23000 | 23000 | 1017 |
| 603 | 20231219 | 105000 | 5547043600 | 23000 | 23050 | 23050 | 23000 | 3171 |
| 604 | 20231219 | 104900 | 5474104350 | 23050 | 23000 | 23050 | 23000 | 200 |
| 605 | 20231219 | 104800 | 5469504300 | 23050 | 23000 | 23050 | 23000 | 347 |
| 606 | 20231219 | 104700 | 5461512100 | 23050 | 23000 | 23050 | 23000 | 375 |
| 607 | 20231219 | 104600 | 5452870300 | 23000 | 23000 | 23000 | 23000 | 350 |
| 608 | 20231219 | 104500 | 5444820300 | 23000 | 23000 | 23050 | 23000 | 118 |
| 609 | 20231219 | 104400 | 5442106150 | 23050 | 23000 | 23050 | 23000 | 261 |
| 610 | 20231219 | 104300 | 5436103100 | 23050 | 23000 | 23050 | 23000 | 200 |
| 611 | 20231219 | 104200 | 5431495600 | 23000 | 23000 | 23000 | 23000 | 804 |
| 612 | 20231219 | 104100 | 5413003600 | 23050 | 23000 | 23050 | 23000 | 207 |
| 613 | 20231219 | 104000 | 5408232400 | 23050 | 23000 | 23050 | 23000 | 1779 |
| 614 | 20231219 | 103900 | 5367286300 | 23050 | 23050 | 23050 | 23050 | 11 |
| 615 | 20231219 | 103800 | 5367032750 | 23050 | 23000 | 23050 | 23000 | 1286 |
| 616 | 20231219 | 103700 | 5337445450 | 23000 | 23000 | 23050 | 23000 | 656 |
| 617 | 20231219 | 103600 | 5322351200 | 23050 | 23050 | 23050 | 23000 | 2169 |
| 618 | 20231219 | 103500 | 5272355850 | 23050 | 23100 | 23100 | 23050 | 857 |
| 619 | 20231219 | 103400 | 5252565450 | 23100 | 23100 | 23100 | 23050 | 144 |
| 620 | 20231219 | 103300 | 5249239200 | 23050 | 23050 | 23100 | 23050 | 37 |
| 621 | 20231219 | 103200 | 5248384700 | 23100 | 23100 | 23100 | 23100 | 4 |
| 622 | 20231219 | 103100 | 5248292300 | 23100 | 23150 | 23150 | 23100 | 570 |
| 623 | 20231219 | 103000 | 5235124100 | 23100 | 23150 | 23150 | 23100 | 217 |
| 624 | 20231219 | 102900 | 5230104800 | 23100 | 23200 | 23200 | 23100 | 503 |
| 625 | 20231219 | 102800 | 5218460250 | 23200 | 23100 | 23200 | 23100 | 2599 |
| 626 | 20231219 | 102700 | 5158293350 | 23100 | 23100 | 23150 | 23100 | 215 |
| 627 | 20231219 | 102600 | 5153320050 | 23100 | 23100 | 23100 | 23100 | 215 |
| 628 | 20231219 | 102500 | 5148353550 | 23100 | 23100 | 23100 | 23100 | 542 |
| 629 | 20231219 | 102400 | 5135833350 | 23100 | 23100 | 23150 | 23100 | 227 |
| 630 | 20231219 | 102300 | 5130583400 | 23100 | 23150 | 23150 | 23100 | 168 |
| 631 | 20231219 | 102200 | 5126700200 | 23100 | 23050 | 23150 | 23050 | 7017 |
| 632 | 20231219 | 102100 | 4964933400 | 23050 | 23000 | 23050 | 23000 | 164 |
| 633 | 20231219 | 102000 | 4961154100 | 23050 | 23000 | 23050 | 23000 | 347 |
| 634 | 20231219 | 101900 | 4953166800 | 23050 | 23050 | 23050 | 23050 | 41 |
| 635 | 20231219 | 101800 | 4952221750 | 23050 | 23000 | 23050 | 23000 | 92 |
| 636 | 20231219 | 101700 | 4950104650 | 23000 | 23000 | 23050 | 23000 | 864 |
| 637 | 20231219 | 101600 | 4930226300 | 23050 | 23050 | 23050 | 23000 | 784 |
| 638 | 20231219 | 101500 | 4912194000 | 23050 | 23050 | 23050 | 23000 | 173 |
| 639 | 20231219 | 101400 | 4908208850 | 23050 | 23100 | 23100 | 23050 | 136 |
| 640 | 20231219 | 101300 | 4905067800 | 23050 | 23050 | 23100 | 23050 | 866 |
| 641 | 20231219 | 101200 | 4885106100 | 23000 | 23100 | 23100 | 23000 | 909 |
| 642 | 20231219 | 101100 | 4864153650 | 23050 | 23050 | 23100 | 23050 | 25 |
| 643 | 20231219 | 101000 | 4863576450 | 23100 | 23050 | 23100 | 23000 | 427 |
| 644 | 20231219 | 100900 | 4853727900 | 23050 | 23050 | 23100 | 23050 | 557 |
| 645 | 20231219 | 100800 | 4840889000 | 23050 | 23100 | 23100 | 23050 | 57 |
| 646 | 20231219 | 100700 | 4839574850 | 23100 | 23050 | 23100 | 23050 | 352 |
| 647 | 20231219 | 100600 | 4831454950 | 23100 | 22900 | 23100 | 22900 | 9554 |
| 648 | 20231219 | 100500 | 4611736100 | 23000 | 22950 | 23000 | 22900 | 5277 |
| 649 | 20231219 | 100400 | 4490640150 | 23000 | 23050 | 23050 | 23000 | 10302 |
| 650 | 20231219 | 100300 | 4253525900 | 23050 | 23100 | 23150 | 23050 | 5081 |
| 651 | 20231219 | 100200 | 4136154900 | 23100 | 23100 | 23100 | 23100 | 910 |
| 652 | 20231219 | 100100 | 4115133900 | 23150 | 23150 | 23200 | 23150 | 1566 |
| 653 | 20231219 | 100000 | 4078874750 | 23150 | 23200 | 23200 | 23150 | 1487 |
| 654 | 20231219 | 095900 | 4044443700 | 23200 | 23200 | 23200 | 23150 | 249 |
| 655 | 20231219 | 095800 | 4038675450 | 23150 | 23200 | 23200 | 23150 | 284 |
| 656 | 20231219 | 095700 | 4032100600 | 23200 | 23200 | 23200 | 23150 | 1102 |
| 657 | 20231219 | 095600 | 4006546450 | 23200 | 23250 | 23250 | 23200 | 415 |
| 658 | 20231219 | 095500 | 3996915550 | 23250 | 23200 | 23250 | 23200 | 306 |
| 659 | 20231219 | 095400 | 3989813350 | 23250 | 23200 | 23250 | 23150 | 1459 |
| 660 | 20231219 | 095300 | 3955963600 | 23200 | 23200 | 23250 | 23200 | 356 |
| 661 | 20231219 | 095200 | 3947703600 | 23200 | 23150 | 23200 | 23150 | 1020 |
| 662 | 20231219 | 095100 | 3924040950 | 23200 | 23250 | 23250 | 23200 | 683 |
| 663 | 20231219 | 095000 | 3908177600 | 23250 | 23200 | 23250 | 23200 | 5188 |
| 664 | 20231219 | 094900 | 3787651350 | 23200 | 23150 | 23200 | 23100 | 1594 |
| 665 | 20231219 | 094800 | 3750769150 | 23150 | 23150 | 23200 | 23150 | 908 |
| 666 | 20231219 | 094700 | 3729744850 | 23200 | 23200 | 23200 | 23150 | 354 |
| 667 | 20231219 | 094600 | 3721532100 | 23200 | 23250 | 23250 | 23200 | 965 |
| 668 | 20231219 | 094500 | 3699144050 | 23200 | 23200 | 23250 | 23200 | 993 |
| 669 | 20231219 | 094400 | 3676105000 | 23200 | 23250 | 23250 | 23200 | 689 |
| 670 | 20231219 | 094300 | 3660116750 | 23250 | 23250 | 23250 | 23200 | 388 |
| 671 | 20231219 | 094200 | 3651101550 | 23200 | 23200 | 23250 | 23200 | 1375 |
| 672 | 20231219 | 094100 | 3619199050 | 23200 | 23150 | 23200 | 23150 | 184 |
| 673 | 20231219 | 094000 | 3614931200 | 23150 | 23100 | 23150 | 23050 | 591 |
| 674 | 20231219 | 093900 | 3601274500 | 23100 | 23050 | 23100 | 23050 | 1323 |
| 675 | 20231219 | 093800 | 3570715400 | 23100 | 23100 | 23100 | 23050 | 1268 |
| 676 | 20231219 | 093700 | 3541482200 | 23100 | 23050 | 23100 | 23050 | 1147 |
| 677 | 20231219 | 093600 | 3515021950 | 23050 | 23050 | 23100 | 23050 | 2072 |
| 678 | 20231219 | 093500 | 3467247300 | 23050 | 23100 | 23150 | 23050 | 2415 |
| 679 | 20231219 | 093400 | 3411535050 | 23150 | 23200 | 23250 | 23050 | 5229 |
| 680 | 20231219 | 093300 | 3290473300 | 23200 | 23300 | 23300 | 23200 | 6631 |
| 681 | 20231219 | 093200 | 3136438100 | 23300 | 23300 | 23350 | 23250 | 4700 |
| 682 | 20231219 | 093100 | 3026865300 | 23350 | 23300 | 23350 | 23300 | 4809 |
| 683 | 20231219 | 093000 | 2914738050 | 23300 | 23250 | 23350 | 23250 | 2752 |
| 684 | 20231219 | 092900 | 2850597750 | 23250 | 23250 | 23350 | 23250 | 7900 |
| 685 | 20231219 | 092800 | 2666628200 | 23250 | 23300 | 23350 | 23200 | 5825 |
| 686 | 20231219 | 092700 | 2531174900 | 23300 | 23250 | 23350 | 23250 | 4745 |
| 687 | 20231219 | 092600 | 2420683550 | 23250 | 23150 | 23250 | 23100 | 1377 |
| 688 | 20231219 | 092500 | 2388747900 | 23150 | 23300 | 23300 | 23100 | 5661 |
| 689 | 20231219 | 092400 | 2257498950 | 23250 | 23250 | 23350 | 23250 | 5866 |
| 690 | 20231219 | 092300 | 2120871950 | 23200 | 23200 | 23400 | 23150 | 13539 |
| 691 | 20231219 | 092200 | 1805590900 | 23250 | 23200 | 23250 | 23150 | 8112 |
| 692 | 20231219 | 092100 | 1617317000 | 23150 | 23000 | 23200 | 23000 | 9489 |
| 693 | 20231219 | 092000 | 1397925000 | 23050 | 23150 | 23200 | 23000 | 8550 |
| 694 | 20231219 | 091900 | 1200151300 | 23150 | 22850 | 23150 | 22800 | 14493 |
| 695 | 20231219 | 091800 | 867117700 | 22800 | 22900 | 22900 | 22800 | 1220 |
| 696 | 20231219 | 091700 | 839226900 | 22900 | 22750 | 22950 | 22750 | 9324 |
| 697 | 20231219 | 091600 | 626488750 | 22750 | 22700 | 22750 | 22700 | 1572 |
| 698 | 20231219 | 091500 | 590803050 | 22750 | 22750 | 22750 | 22700 | 704 |
| 699 | 20231219 | 091400 | 574792900 | 22700 | 22750 | 22750 | 22700 | 612 |
| 700 | 20231219 | 091300 | 560895050 | 22750 | 22750 | 22800 | 22700 | 1447 |
| 701 | 20231219 | 091200 | 527975000 | 22750 | 22800 | 22800 | 22750 | 1264 |
| 702 | 20231219 | 091100 | 499187850 | 22800 | 22750 | 22800 | 22750 | 1050 |
| 703 | 20231219 | 091000 | 475295700 | 22750 | 22650 | 22750 | 22650 | 769 |
| 704 | 20231219 | 090900 | 457847450 | 22550 | 22700 | 22750 | 22550 | 6039 |
| 705 | 20231219 | 090800 | 321327700 | 22750 | 22750 | 22750 | 22700 | 643 |
| 706 | 20231219 | 090700 | 306702750 | 22750 | 22700 | 22750 | 22700 | 1138 |
| 707 | 20231219 | 090600 | 280829250 | 22700 | 22600 | 22750 | 22600 | 3681 |
| 708 | 20231219 | 090500 | 197467250 | 22600 | 22600 | 22650 | 22550 | 738 |
| 709 | 20231219 | 090400 | 180784450 | 22600 | 22650 | 22700 | 22600 | 2323 |
| 710 | 20231219 | 090300 | 128270150 | 22600 | 22700 | 22700 | 22600 | 1164 |
| 711 | 20231219 | 090200 | 101943450 | 22700 | 22600 | 22700 | 22600 | 906 |
| 712 | 20231219 | 090100 | 81439700 | 22650 | 22700 | 22700 | 22600 | 275 |
| 713 | 20231219 | 090000 | 75223100 | 22700 | 22550 | 22700 | 22500 | 3281 |