38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 203900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 3 | 20231212 | 203800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 4 | 20231212 | 203700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 5 | 20231212 | 203600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 6 | 20231212 | 203500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 7 | 20231212 | 203400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 8 | 20231212 | 203300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 9 | 20231212 | 203200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 10 | 20231212 | 203100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 11 | 20231212 | 203000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 12 | 20231212 | 202900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 13 | 20231212 | 202800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 14 | 20231212 | 202700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 15 | 20231212 | 202600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 16 | 20231212 | 202500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 17 | 20231212 | 202400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 18 | 20231212 | 202300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 19 | 20231212 | 202200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 20 | 20231212 | 202100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 21 | 20231212 | 202000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 22 | 20231212 | 201900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 23 | 20231212 | 201800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 24 | 20231212 | 201700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 25 | 20231212 | 201600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 26 | 20231212 | 201500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 27 | 20231212 | 201400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 28 | 20231212 | 201300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 29 | 20231212 | 201200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 30 | 20231212 | 201100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 31 | 20231212 | 201000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 32 | 20231212 | 200900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 33 | 20231212 | 200800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 34 | 20231212 | 200700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 35 | 20231212 | 200600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 36 | 20231212 | 200500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 37 | 20231212 | 200400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 38 | 20231212 | 200300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 39 | 20231212 | 200200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 40 | 20231212 | 200100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 41 | 20231212 | 200000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 42 | 20231212 | 195900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 43 | 20231212 | 195800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 44 | 20231212 | 195700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 45 | 20231212 | 195600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 46 | 20231212 | 195500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 47 | 20231212 | 195400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 48 | 20231212 | 195300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 49 | 20231212 | 195200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 50 | 20231212 | 195100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 51 | 20231212 | 195000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 52 | 20231212 | 194900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 53 | 20231212 | 194800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 54 | 20231212 | 194700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 55 | 20231212 | 194600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 56 | 20231212 | 194500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 57 | 20231212 | 194400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 58 | 20231212 | 194300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 59 | 20231212 | 194200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 60 | 20231212 | 194100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 61 | 20231212 | 194000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 62 | 20231212 | 193900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 63 | 20231212 | 193800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 64 | 20231212 | 193700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 65 | 20231212 | 193600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 66 | 20231212 | 193500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 67 | 20231212 | 193400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 68 | 20231212 | 193300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 69 | 20231212 | 193200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 70 | 20231212 | 193100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 71 | 20231212 | 193000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 72 | 20231212 | 192900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 73 | 20231212 | 192800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 74 | 20231212 | 192700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 75 | 20231212 | 192600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 76 | 20231212 | 192500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 77 | 20231212 | 192400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 78 | 20231212 | 192300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 79 | 20231212 | 192200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 80 | 20231212 | 192100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 81 | 20231212 | 192000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 82 | 20231212 | 191900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 83 | 20231212 | 191800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 84 | 20231212 | 191700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 85 | 20231212 | 191600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 86 | 20231212 | 191500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 87 | 20231212 | 191400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 88 | 20231212 | 191300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 89 | 20231212 | 191200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 90 | 20231212 | 191100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 91 | 20231212 | 191000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 92 | 20231212 | 190900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 93 | 20231212 | 190800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 94 | 20231212 | 190700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 95 | 20231212 | 190600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 96 | 20231212 | 190500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 97 | 20231212 | 190400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 98 | 20231212 | 190300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 99 | 20231212 | 190200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 100 | 20231212 | 190100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 101 | 20231212 | 190000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 102 | 20231212 | 185900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 103 | 20231212 | 185800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 104 | 20231212 | 185700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 105 | 20231212 | 185600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 106 | 20231212 | 185500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 107 | 20231212 | 185400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 108 | 20231212 | 185300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 109 | 20231212 | 185200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 110 | 20231212 | 185100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 111 | 20231212 | 185000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 112 | 20231212 | 184900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 113 | 20231212 | 184800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 114 | 20231212 | 184700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 115 | 20231212 | 184600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 116 | 20231212 | 184500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 117 | 20231212 | 184400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 118 | 20231212 | 184300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 119 | 20231212 | 184200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 120 | 20231212 | 184100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 121 | 20231212 | 184000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 122 | 20231212 | 183900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 123 | 20231212 | 183800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 124 | 20231212 | 183700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 125 | 20231212 | 183600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 126 | 20231212 | 183500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 127 | 20231212 | 183400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 128 | 20231212 | 183300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 129 | 20231212 | 183200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 130 | 20231212 | 183100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 131 | 20231212 | 183000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 132 | 20231212 | 182900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 133 | 20231212 | 182800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 134 | 20231212 | 182700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 135 | 20231212 | 182600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 136 | 20231212 | 182500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 137 | 20231212 | 182400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 138 | 20231212 | 182300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 139 | 20231212 | 182200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 140 | 20231212 | 182100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 141 | 20231212 | 182000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 142 | 20231212 | 181900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 143 | 20231212 | 181800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 144 | 20231212 | 181700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 145 | 20231212 | 181600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 146 | 20231212 | 181500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 147 | 20231212 | 181400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 148 | 20231212 | 181300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 149 | 20231212 | 181200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 150 | 20231212 | 181100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 151 | 20231212 | 181000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 152 | 20231212 | 180900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 153 | 20231212 | 180800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 154 | 20231212 | 180700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 155 | 20231212 | 180600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 156 | 20231212 | 180500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 157 | 20231212 | 180400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 158 | 20231212 | 180300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 159 | 20231212 | 180200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 160 | 20231212 | 180100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 161 | 20231212 | 180000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 162 | 20231212 | 175900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 163 | 20231212 | 175800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 164 | 20231212 | 175700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 165 | 20231212 | 175600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 166 | 20231212 | 175500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 167 | 20231212 | 175400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 168 | 20231212 | 175300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 169 | 20231212 | 175200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 170 | 20231212 | 175100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 171 | 20231212 | 175000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 172 | 20231212 | 174900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 173 | 20231212 | 174800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 174 | 20231212 | 174700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 175 | 20231212 | 174600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 176 | 20231212 | 174500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 177 | 20231212 | 174400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 178 | 20231212 | 174300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 179 | 20231212 | 174200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 180 | 20231212 | 174100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 181 | 20231212 | 174000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 182 | 20231212 | 173900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 183 | 20231212 | 173800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 184 | 20231212 | 173700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 185 | 20231212 | 173600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 186 | 20231212 | 173500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 187 | 20231212 | 173400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 188 | 20231212 | 173300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 189 | 20231212 | 173200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 190 | 20231212 | 173100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 191 | 20231212 | 173000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 192 | 20231212 | 172900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 193 | 20231212 | 172800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 194 | 20231212 | 172700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 195 | 20231212 | 172600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 196 | 20231212 | 172500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 197 | 20231212 | 172400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231212 | 172300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20231212 | 172200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20231212 | 172100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20231212 | 172000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20231212 | 171900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20231212 | 171800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20231212 | 171700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20231212 | 171600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20231212 | 171500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20231212 | 171400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 208 | 20231212 | 171300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 209 | 20231212 | 171200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 210 | 20231212 | 171100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 211 | 20231212 | 171000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 212 | 20231212 | 170900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 213 | 20231212 | 170800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 214 | 20231212 | 170700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 215 | 20231212 | 170600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 216 | 20231212 | 170500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 217 | 20231212 | 170400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 218 | 20231212 | 170300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 219 | 20231212 | 170200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 220 | 20231212 | 170100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 221 | 20231212 | 170000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 222 | 20231212 | 165900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 223 | 20231212 | 165800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 224 | 20231212 | 165700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 225 | 20231212 | 165600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 226 | 20231212 | 165500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 227 | 20231212 | 165400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 228 | 20231212 | 165300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 229 | 20231212 | 165200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 230 | 20231212 | 165100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 231 | 20231212 | 165000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 232 | 20231212 | 164900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 233 | 20231212 | 164800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 234 | 20231212 | 164700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 235 | 20231212 | 164600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 236 | 20231212 | 164500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 237 | 20231212 | 164400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 238 | 20231212 | 164300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 239 | 20231212 | 164200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 240 | 20231212 | 164100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 241 | 20231212 | 164000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 242 | 20231212 | 163900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 243 | 20231212 | 163800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 244 | 20231212 | 163700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 245 | 20231212 | 163600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 246 | 20231212 | 163500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 247 | 20231212 | 163400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 248 | 20231212 | 163300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 249 | 20231212 | 163200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 250 | 20231212 | 163100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20231212 | 163000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20231212 | 162900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20231212 | 162800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20231212 | 162700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 255 | 20231212 | 162600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 256 | 20231212 | 162500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 257 | 20231212 | 162400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 258 | 20231212 | 162300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 259 | 20231212 | 162200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 260 | 20231212 | 162100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 261 | 20231212 | 162000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 262 | 20231212 | 161900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 263 | 20231212 | 161800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 264 | 20231212 | 161700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 265 | 20231212 | 161600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 266 | 20231212 | 161500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 267 | 20231212 | 161400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 268 | 20231212 | 161300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 269 | 20231212 | 161200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 270 | 20231212 | 161100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 271 | 20231212 | 161000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 272 | 20231212 | 160900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 273 | 20231212 | 160800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 274 | 20231212 | 160700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 275 | 20231212 | 160600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 276 | 20231212 | 160500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 277 | 20231212 | 160400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 278 | 20231212 | 160300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 279 | 20231212 | 160200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 280 | 20231212 | 160100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 281 | 20231212 | 160000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 282 | 20231212 | 155900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 283 | 20231212 | 155800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 284 | 20231212 | 155700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 285 | 20231212 | 155600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 286 | 20231212 | 155500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 287 | 20231212 | 155400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 288 | 20231212 | 155300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 289 | 20231212 | 155200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 290 | 20231212 | 155100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 291 | 20231212 | 155000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 292 | 20231212 | 154900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 293 | 20231212 | 154800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 294 | 20231212 | 154700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 295 | 20231212 | 154600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 296 | 20231212 | 154500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 297 | 20231212 | 154400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 298 | 20231212 | 154300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 299 | 20231212 | 154200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 300 | 20231212 | 154100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 301 | 20231212 | 154000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 302 | 20231212 | 153900 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 303 | 20231212 | 153800 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 304 | 20231212 | 153700 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 305 | 20231212 | 153600 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 306 | 20231212 | 153500 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 307 | 20231212 | 153400 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 308 | 20231212 | 153300 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 309 | 20231212 | 153200 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 310 | 20231212 | 153100 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 311 | 20231212 | 153000 | 14339179700 | 37700 | 37700 | 37700 | 37700 | 9217 |
| 312 | 20231212 | 152900 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 313 | 20231212 | 152800 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 314 | 20231212 | 152700 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 315 | 20231212 | 152600 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 316 | 20231212 | 152500 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 317 | 20231212 | 152400 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 318 | 20231212 | 152300 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 319 | 20231212 | 152200 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 320 | 20231212 | 152100 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 321 | 20231212 | 152000 | 13991698800 | 37850 | 37850 | 37850 | 37850 | 0 |
| 322 | 20231212 | 151900 | 13991698800 | 37850 | 37850 | 37900 | 37800 | 1390 |
| 323 | 20231212 | 151800 | 13939085350 | 37850 | 37850 | 37850 | 37800 | 253 |
| 324 | 20231212 | 151700 | 13929516400 | 37850 | 37800 | 37850 | 37750 | 1273 |
| 325 | 20231212 | 151600 | 13881396600 | 37800 | 37750 | 37800 | 37750 | 590 |
| 326 | 20231212 | 151500 | 13859104450 | 37800 | 37800 | 37800 | 37750 | 919 |
| 327 | 20231212 | 151400 | 13824405350 | 37800 | 37800 | 37800 | 37750 | 742 |
| 328 | 20231212 | 151300 | 13796368300 | 37800 | 37800 | 37800 | 37750 | 487 |
| 329 | 20231212 | 151200 | 13777970200 | 37800 | 37750 | 37800 | 37750 | 332 |
| 330 | 20231212 | 151100 | 13765424250 | 37800 | 37800 | 37800 | 37750 | 654 |
| 331 | 20231212 | 151000 | 13740723550 | 37800 | 37800 | 37800 | 37750 | 442 |
| 332 | 20231212 | 150900 | 13724021900 | 37800 | 37750 | 37800 | 37750 | 324 |
| 333 | 20231212 | 150800 | 13711780250 | 37800 | 37750 | 37800 | 37750 | 1434 |
| 334 | 20231212 | 150700 | 13657578500 | 37750 | 37750 | 37800 | 37700 | 1666 |
| 335 | 20231212 | 150600 | 13594711950 | 37700 | 37750 | 37800 | 37700 | 608 |
| 336 | 20231212 | 150500 | 13571759800 | 37750 | 37800 | 37800 | 37700 | 504 |
| 337 | 20231212 | 150400 | 13552738650 | 37800 | 37800 | 37800 | 37750 | 750 |
| 338 | 20231212 | 150300 | 13524413300 | 37800 | 37750 | 37800 | 37700 | 631 |
| 339 | 20231212 | 150200 | 13500591450 | 37750 | 37750 | 37750 | 37700 | 217 |
| 340 | 20231212 | 150100 | 13492400650 | 37700 | 37750 | 37750 | 37700 | 509 |
| 341 | 20231212 | 150000 | 13473186750 | 37700 | 37700 | 37750 | 37700 | 795 |
| 342 | 20231212 | 145900 | 13443201900 | 37700 | 37750 | 37750 | 37700 | 833 |
| 343 | 20231212 | 145800 | 13411784250 | 37750 | 37700 | 37750 | 37700 | 264 |
| 344 | 20231212 | 145700 | 13401821450 | 37750 | 37750 | 37750 | 37700 | 820 |
| 345 | 20231212 | 145600 | 13370896200 | 37700 | 37750 | 37750 | 37700 | 500 |
| 346 | 20231212 | 145500 | 13352035750 | 37750 | 37750 | 37750 | 37650 | 700 |
| 347 | 20231212 | 145400 | 13325637450 | 37750 | 37700 | 37750 | 37650 | 482 |
| 348 | 20231212 | 145300 | 13307462400 | 37700 | 37700 | 37750 | 37650 | 953 |
| 349 | 20231212 | 145200 | 13271538100 | 37700 | 37750 | 37750 | 37650 | 2940 |
| 350 | 20231212 | 145100 | 13160825400 | 37650 | 37750 | 37750 | 37650 | 535 |
| 351 | 20231212 | 145000 | 13140652900 | 37700 | 37750 | 37750 | 37650 | 1770 |
| 352 | 20231212 | 144900 | 13073922500 | 37750 | 37800 | 37800 | 37700 | 1323 |
| 353 | 20231212 | 144800 | 13024008750 | 37800 | 37800 | 37800 | 37750 | 319 |
| 354 | 20231212 | 144700 | 13011959950 | 37800 | 37800 | 37800 | 37750 | 1572 |
| 355 | 20231212 | 144600 | 12952609350 | 37750 | 37800 | 37850 | 37750 | 679 |
| 356 | 20231212 | 144500 | 12926945550 | 37850 | 37850 | 37850 | 37800 | 355 |
| 357 | 20231212 | 144400 | 12913516550 | 37800 | 37850 | 37850 | 37800 | 593 |
| 358 | 20231212 | 144300 | 12891075800 | 37850 | 37850 | 37850 | 37800 | 233 |
| 359 | 20231212 | 144200 | 12882263300 | 37850 | 37850 | 37850 | 37800 | 484 |
| 360 | 20231212 | 144100 | 12863953450 | 37850 | 37800 | 37850 | 37750 | 272 |
| 361 | 20231212 | 144000 | 12853675100 | 37800 | 37800 | 37800 | 37750 | 334 |
| 362 | 20231212 | 143900 | 12841050600 | 37750 | 37800 | 37800 | 37750 | 107 |
| 363 | 20231212 | 143800 | 12837007400 | 37800 | 37800 | 37800 | 37750 | 241 |
| 364 | 20231212 | 143700 | 12827901000 | 37750 | 37850 | 37850 | 37750 | 521 |
| 365 | 20231212 | 143600 | 12808218500 | 37850 | 37800 | 37850 | 37750 | 696 |
| 366 | 20231212 | 143500 | 12781913900 | 37800 | 37750 | 37800 | 37700 | 653 |
| 367 | 20231212 | 143400 | 12757257450 | 37750 | 37750 | 37750 | 37700 | 309 |
| 368 | 20231212 | 143300 | 12745600150 | 37750 | 37750 | 37750 | 37700 | 1252 |
| 369 | 20231212 | 143200 | 12698355150 | 37700 | 37750 | 37750 | 37700 | 943 |
| 370 | 20231212 | 143100 | 12662767250 | 37750 | 37700 | 37750 | 37650 | 1269 |
| 371 | 20231212 | 143000 | 12614925950 | 37700 | 37700 | 37750 | 37650 | 632 |
| 372 | 20231212 | 142900 | 12591106250 | 37750 | 37700 | 37750 | 37700 | 562 |
| 373 | 20231212 | 142800 | 12569911200 | 37700 | 37750 | 37750 | 37700 | 640 |
| 374 | 20231212 | 142700 | 12545778250 | 37750 | 37750 | 37750 | 37700 | 1424 |
| 375 | 20231212 | 142600 | 12492086200 | 37750 | 37750 | 37750 | 37700 | 1400 |
| 376 | 20231212 | 142500 | 12439262650 | 37750 | 37850 | 37850 | 37750 | 1898 |
| 377 | 20231212 | 142400 | 12367564950 | 37850 | 37850 | 37850 | 37800 | 596 |
| 378 | 20231212 | 142300 | 12345029500 | 37850 | 37850 | 37850 | 37800 | 276 |
| 379 | 20231212 | 142200 | 12334590500 | 37850 | 37850 | 37850 | 37800 | 1185 |
| 380 | 20231212 | 142100 | 12289782250 | 37850 | 37850 | 37850 | 37800 | 451 |
| 381 | 20231212 | 142000 | 12272712750 | 37850 | 37900 | 37900 | 37850 | 183 |
| 382 | 20231212 | 141900 | 12265780950 | 37900 | 37800 | 37900 | 37800 | 159 |
| 383 | 20231212 | 141800 | 12259759750 | 37800 | 37900 | 37900 | 37800 | 232 |
| 384 | 20231212 | 141700 | 12250981150 | 37900 | 37900 | 37900 | 37850 | 269 |
| 385 | 20231212 | 141600 | 12240793000 | 37900 | 37850 | 37900 | 37800 | 236 |
| 386 | 20231212 | 141500 | 12231860500 | 37850 | 37850 | 37850 | 37800 | 184 |
| 387 | 20231212 | 141400 | 12224899050 | 37800 | 37850 | 37850 | 37800 | 199 |
| 388 | 20231212 | 141300 | 12217370100 | 37850 | 37850 | 37900 | 37800 | 493 |
| 389 | 20231212 | 141200 | 12198694500 | 37900 | 37850 | 37900 | 37850 | 404 |
| 390 | 20231212 | 141100 | 12183398750 | 37850 | 37800 | 37850 | 37750 | 540 |
| 391 | 20231212 | 141000 | 12162988250 | 37750 | 37800 | 37800 | 37750 | 136 |
| 392 | 20231212 | 140900 | 12157850000 | 37750 | 37800 | 37800 | 37750 | 890 |
| 393 | 20231212 | 140800 | 12124240450 | 37800 | 37800 | 37800 | 37750 | 254 |
| 394 | 20231212 | 140700 | 12114641450 | 37800 | 37800 | 37800 | 37750 | 299 |
| 395 | 20231212 | 140600 | 12103346500 | 37750 | 37800 | 37800 | 37750 | 277 |
| 396 | 20231212 | 140500 | 12092876350 | 37800 | 37900 | 37900 | 37750 | 1493 |
| 397 | 20231212 | 140400 | 12036416050 | 37850 | 37900 | 37900 | 37850 | 135 |
| 398 | 20231212 | 140300 | 12031300700 | 37900 | 37850 | 37900 | 37850 | 382 |
| 399 | 20231212 | 140200 | 12016835400 | 37900 | 37900 | 37950 | 37850 | 659 |
| 400 | 20231212 | 140100 | 11991855050 | 37900 | 37900 | 37950 | 37900 | 1033 |
| 401 | 20231212 | 140000 | 11952700350 | 37900 | 37950 | 38000 | 37850 | 687 |
| 402 | 20231212 | 135900 | 11926655300 | 37950 | 38000 | 38000 | 37900 | 690 |
| 403 | 20231212 | 135800 | 11900469350 | 38000 | 38000 | 38000 | 37950 | 371 |
| 404 | 20231212 | 135700 | 11886377300 | 37950 | 38000 | 38000 | 37950 | 287 |
| 405 | 20231212 | 135600 | 11875474450 | 38000 | 37950 | 38050 | 37900 | 327 |
| 406 | 20231212 | 135500 | 11863052300 | 37950 | 38000 | 38050 | 37900 | 758 |
| 407 | 20231212 | 135400 | 11834272550 | 38000 | 38000 | 38050 | 37950 | 368 |
| 408 | 20231212 | 135300 | 11820280600 | 38000 | 38000 | 38050 | 37950 | 402 |
| 409 | 20231212 | 135200 | 11804999900 | 38000 | 38000 | 38000 | 37950 | 300 |
| 410 | 20231212 | 135100 | 11793602700 | 38000 | 37950 | 38000 | 37900 | 409 |
| 411 | 20231212 | 135000 | 11778079750 | 37950 | 38000 | 38000 | 37900 | 2372 |
| 412 | 20231212 | 134900 | 11688051350 | 38000 | 38000 | 38000 | 37950 | 452 |
| 413 | 20231212 | 134800 | 11670881200 | 38000 | 38000 | 38050 | 37950 | 181 |
| 414 | 20231212 | 134700 | 11664003150 | 38000 | 38050 | 38050 | 37950 | 1504 |
| 415 | 20231212 | 134600 | 11606839200 | 38000 | 38000 | 38050 | 37950 | 461 |
| 416 | 20231212 | 134500 | 11589309550 | 38000 | 37950 | 38050 | 37950 | 531 |
| 417 | 20231212 | 134400 | 11569128250 | 37950 | 38050 | 38050 | 37950 | 372 |
| 418 | 20231212 | 134300 | 11554991950 | 38050 | 37950 | 38050 | 37950 | 2794 |
| 419 | 20231212 | 134200 | 11448861000 | 37900 | 37900 | 37950 | 37900 | 493 |
| 420 | 20231212 | 134100 | 11430161700 | 37950 | 37950 | 37950 | 37900 | 404 |
| 421 | 20231212 | 134000 | 11414834000 | 37950 | 37950 | 37950 | 37900 | 322 |
| 422 | 20231212 | 133900 | 11402616500 | 37950 | 38000 | 38000 | 37900 | 473 |
| 423 | 20231212 | 133800 | 11384667600 | 38000 | 37950 | 38000 | 37900 | 367 |
| 424 | 20231212 | 133700 | 11370733800 | 37950 | 38000 | 38000 | 37900 | 617 |
| 425 | 20231212 | 133600 | 11347303950 | 38000 | 37950 | 38000 | 37950 | 399 |
| 426 | 20231212 | 133500 | 11332144500 | 37950 | 37950 | 38000 | 37900 | 947 |
| 427 | 20231212 | 133400 | 11296194350 | 37950 | 37950 | 38000 | 37950 | 401 |
| 428 | 20231212 | 133300 | 11280960000 | 38000 | 37950 | 38000 | 37900 | 906 |
| 429 | 20231212 | 133200 | 11246571150 | 37950 | 37900 | 37950 | 37900 | 481 |
| 430 | 20231212 | 133100 | 11228324350 | 37900 | 37950 | 37950 | 37900 | 483 |
| 431 | 20231212 | 133000 | 11210001500 | 37950 | 37950 | 37950 | 37900 | 277 |
| 432 | 20231212 | 132900 | 11199492100 | 37950 | 37900 | 37950 | 37900 | 668 |
| 433 | 20231212 | 132800 | 11174150900 | 37950 | 37950 | 37950 | 37900 | 173 |
| 434 | 20231212 | 132700 | 11167589550 | 37950 | 37900 | 37950 | 37850 | 497 |
| 435 | 20231212 | 132600 | 11148751000 | 37900 | 37900 | 37900 | 37800 | 521 |
| 436 | 20231212 | 132500 | 11129017650 | 37850 | 37800 | 37900 | 37800 | 1168 |
| 437 | 20231212 | 132400 | 11084814650 | 37800 | 37850 | 37850 | 37750 | 2729 |
| 438 | 20231212 | 132300 | 10981685450 | 37850 | 37800 | 37850 | 37750 | 714 |
| 439 | 20231212 | 132200 | 10954705900 | 37850 | 37850 | 37850 | 37800 | 413 |
| 440 | 20231212 | 132100 | 10939081200 | 37800 | 37750 | 37850 | 37750 | 465 |
| 441 | 20231212 | 132000 | 10921498700 | 37800 | 37750 | 37800 | 37750 | 310 |
| 442 | 20231212 | 131900 | 10909781300 | 37750 | 37850 | 37850 | 37750 | 254 |
| 443 | 20231212 | 131800 | 10900176600 | 37800 | 37850 | 37850 | 37800 | 823 |
| 444 | 20231212 | 131700 | 10869047450 | 37850 | 37850 | 37850 | 37800 | 585 |
| 445 | 20231212 | 131600 | 10846906000 | 37850 | 37800 | 37850 | 37750 | 1108 |
| 446 | 20231212 | 131500 | 10805028850 | 37800 | 37800 | 37800 | 37750 | 285 |
| 447 | 20231212 | 131400 | 10794258550 | 37800 | 37750 | 37800 | 37750 | 1030 |
| 448 | 20231212 | 131300 | 10755361400 | 37800 | 37800 | 37800 | 37750 | 451 |
| 449 | 20231212 | 131200 | 10738319050 | 37750 | 37800 | 37850 | 37750 | 610 |
| 450 | 20231212 | 131100 | 10715261300 | 37850 | 37800 | 37850 | 37750 | 385 |
| 451 | 20231212 | 131000 | 10700695800 | 37800 | 37850 | 37850 | 37750 | 430 |
| 452 | 20231212 | 130900 | 10684432450 | 37800 | 37850 | 37850 | 37750 | 1075 |
| 453 | 20231212 | 130800 | 10643793450 | 37850 | 37850 | 37850 | 37800 | 458 |
| 454 | 20231212 | 130700 | 10626468700 | 37850 | 37800 | 37900 | 37800 | 358 |
| 455 | 20231212 | 130600 | 10612923250 | 37800 | 37900 | 37900 | 37800 | 2295 |
| 456 | 20231212 | 130500 | 10526153000 | 37900 | 37850 | 37900 | 37800 | 433 |
| 457 | 20231212 | 130400 | 10509752350 | 37850 | 37900 | 37900 | 37800 | 396 |
| 458 | 20231212 | 130300 | 10494756650 | 37900 | 37850 | 37900 | 37850 | 269 |
| 459 | 20231212 | 130200 | 10484562050 | 37900 | 37900 | 37900 | 37800 | 429 |
| 460 | 20231212 | 130100 | 10468325300 | 37850 | 37900 | 37900 | 37850 | 403 |
| 461 | 20231212 | 130000 | 10453054600 | 37900 | 37800 | 37900 | 37800 | 436 |
| 462 | 20231212 | 125900 | 10436547250 | 37800 | 37800 | 37850 | 37750 | 427 |
| 463 | 20231212 | 125800 | 10420397500 | 37800 | 37850 | 37850 | 37750 | 410 |
| 464 | 20231212 | 125700 | 10404888750 | 37850 | 37800 | 37850 | 37750 | 318 |
| 465 | 20231212 | 125600 | 10392861550 | 37800 | 37800 | 37800 | 37750 | 601 |
| 466 | 20231212 | 125500 | 10370145600 | 37800 | 37750 | 37800 | 37750 | 391 |
| 467 | 20231212 | 125400 | 10355367450 | 37750 | 37750 | 37800 | 37750 | 360 |
| 468 | 20231212 | 125300 | 10341764550 | 37800 | 37800 | 37900 | 37750 | 1011 |
| 469 | 20231212 | 125200 | 10303533300 | 37850 | 37900 | 37900 | 37800 | 2214 |
| 470 | 20231212 | 125100 | 10219776600 | 37850 | 37900 | 37950 | 37850 | 369 |
| 471 | 20231212 | 125000 | 10205794550 | 37900 | 37900 | 37900 | 37850 | 425 |
| 472 | 20231212 | 124900 | 10189687300 | 37900 | 37900 | 37950 | 37850 | 444 |
| 473 | 20231212 | 124800 | 10172858800 | 37850 | 37900 | 37950 | 37850 | 437 |
| 474 | 20231212 | 124700 | 10156295200 | 37900 | 37900 | 37900 | 37850 | 381 |
| 475 | 20231212 | 124600 | 10141856550 | 37900 | 37900 | 37900 | 37850 | 261 |
| 476 | 20231212 | 124500 | 10131967350 | 37900 | 37950 | 37950 | 37850 | 307 |
| 477 | 20231212 | 124400 | 10120326900 | 37950 | 37950 | 37950 | 37900 | 331 |
| 478 | 20231212 | 124300 | 10107769050 | 37950 | 37950 | 38000 | 37900 | 295 |
| 479 | 20231212 | 124200 | 10096572100 | 37950 | 37900 | 37950 | 37850 | 226 |
| 480 | 20231212 | 124100 | 10087998400 | 37950 | 37950 | 37950 | 37900 | 709 |
| 481 | 20231212 | 124000 | 10061117000 | 37950 | 37900 | 37950 | 37900 | 239 |
| 482 | 20231212 | 123900 | 10052048400 | 37950 | 37900 | 37950 | 37900 | 281 |
| 483 | 20231212 | 123800 | 10041386600 | 37900 | 38000 | 38000 | 37850 | 324 |
| 484 | 20231212 | 123700 | 10029089300 | 37850 | 37900 | 37950 | 37850 | 2295 |
| 485 | 20231212 | 123600 | 9942020250 | 37850 | 37850 | 37900 | 37850 | 337 |
| 486 | 20231212 | 123500 | 9929251900 | 37900 | 37900 | 37950 | 37850 | 284 |
| 487 | 20231212 | 123400 | 9918489300 | 37950 | 37950 | 37950 | 37900 | 388 |
| 488 | 20231212 | 123300 | 9903767400 | 37950 | 37900 | 37950 | 37850 | 278 |
| 489 | 20231212 | 123200 | 9893225350 | 37850 | 37900 | 37950 | 37850 | 737 |
| 490 | 20231212 | 123100 | 9865283950 | 37900 | 37900 | 37900 | 37850 | 680 |
| 491 | 20231212 | 123000 | 9839530150 | 37900 | 37900 | 37900 | 37850 | 484 |
| 492 | 20231212 | 122900 | 9821199050 | 37900 | 37900 | 37950 | 37850 | 350 |
| 493 | 20231212 | 122800 | 9807932500 | 37900 | 37900 | 37900 | 37850 | 340 |
| 494 | 20231212 | 122700 | 9795048700 | 37900 | 37900 | 37900 | 37850 | 435 |
| 495 | 20231212 | 122600 | 9778566500 | 37850 | 37900 | 37900 | 37850 | 224 |
| 496 | 20231212 | 122500 | 9770079650 | 37900 | 37900 | 37900 | 37850 | 349 |
| 497 | 20231212 | 122400 | 9756855300 | 37850 | 37900 | 37950 | 37850 | 876 |
| 498 | 20231212 | 122300 | 9723641750 | 37900 | 37900 | 37950 | 37850 | 228 |
| 499 | 20231212 | 122200 | 9715000700 | 37900 | 37900 | 37900 | 37850 | 579 |
| 500 | 20231212 | 122100 | 9693065000 | 37900 | 37900 | 37900 | 37850 | 342 |
| 501 | 20231212 | 122000 | 9680104750 | 37850 | 37900 | 37900 | 37850 | 378 |
| 502 | 20231212 | 121900 | 9665783900 | 37900 | 37900 | 37950 | 37850 | 379 |
| 503 | 20231212 | 121800 | 9651417300 | 37900 | 37950 | 37950 | 37850 | 1021 |
| 504 | 20231212 | 121700 | 9612719000 | 37900 | 37950 | 37950 | 37900 | 395 |
| 505 | 20231212 | 121600 | 9597735400 | 37950 | 37900 | 37950 | 37900 | 277 |
| 506 | 20231212 | 121500 | 9587224100 | 37900 | 37950 | 37950 | 37900 | 225 |
| 507 | 20231212 | 121400 | 9578696150 | 37950 | 37950 | 37950 | 37850 | 656 |
| 508 | 20231212 | 121300 | 9553828450 | 37950 | 37900 | 37950 | 37900 | 397 |
| 509 | 20231212 | 121200 | 9538772600 | 37950 | 37950 | 38000 | 37900 | 1538 |
| 510 | 20231212 | 121100 | 9480456950 | 37900 | 37950 | 37950 | 37900 | 412 |
| 511 | 20231212 | 121000 | 9464828200 | 37900 | 37950 | 37950 | 37900 | 262 |
| 512 | 20231212 | 120900 | 9454885700 | 37900 | 38000 | 38000 | 37900 | 1733 |
| 513 | 20231212 | 120800 | 9389070050 | 38000 | 38000 | 38000 | 37950 | 377 |
| 514 | 20231212 | 120700 | 9374748800 | 37950 | 37950 | 38000 | 37950 | 211 |
| 515 | 20231212 | 120600 | 9366733950 | 37900 | 37950 | 37950 | 37900 | 239 |
| 516 | 20231212 | 120500 | 9357666450 | 37900 | 38000 | 38000 | 37900 | 421 |
| 517 | 20231212 | 120400 | 9341678150 | 38000 | 37900 | 38000 | 37900 | 251 |
| 518 | 20231212 | 120300 | 9332155300 | 37950 | 37950 | 37950 | 37900 | 243 |
| 519 | 20231212 | 120200 | 9322934250 | 37950 | 37950 | 37950 | 37900 | 701 |
| 520 | 20231212 | 120100 | 9296333700 | 37950 | 37950 | 37950 | 37900 | 276 |
| 521 | 20231212 | 120000 | 9285865600 | 37900 | 37950 | 37950 | 37900 | 510 |
| 522 | 20231212 | 115900 | 9266524900 | 37950 | 37950 | 37950 | 37900 | 420 |
| 523 | 20231212 | 115800 | 9250593300 | 37950 | 37900 | 37950 | 37900 | 542 |
| 524 | 20231212 | 115700 | 9230034500 | 37950 | 37950 | 37950 | 37900 | 427 |
| 525 | 20231212 | 115600 | 9213835350 | 37900 | 37950 | 37950 | 37900 | 253 |
| 526 | 20231212 | 115500 | 9204236250 | 37900 | 37900 | 37950 | 37850 | 1309 |
| 527 | 20231212 | 115400 | 9154636500 | 37900 | 37900 | 37900 | 37850 | 453 |
| 528 | 20231212 | 115300 | 9137476000 | 37900 | 37950 | 37950 | 37900 | 1515 |
| 529 | 20231212 | 115200 | 9080047500 | 37950 | 37950 | 37950 | 37900 | 1534 |
| 530 | 20231212 | 115100 | 9021900350 | 37950 | 37950 | 37950 | 37900 | 439 |
| 531 | 20231212 | 115000 | 9005245450 | 37950 | 38000 | 38000 | 37900 | 682 |
| 532 | 20231212 | 114900 | 8979356350 | 38000 | 38000 | 38000 | 37950 | 239 |
| 533 | 20231212 | 114800 | 8970278600 | 37950 | 38050 | 38050 | 37950 | 1650 |
| 534 | 20231212 | 114700 | 8907574900 | 38050 | 38050 | 38050 | 38000 | 149 |
| 535 | 20231212 | 114600 | 8901906050 | 38050 | 38050 | 38050 | 38000 | 371 |
| 536 | 20231212 | 114500 | 8887792450 | 38050 | 38050 | 38050 | 38000 | 750 |
| 537 | 20231212 | 114400 | 8859277250 | 38000 | 38050 | 38100 | 38000 | 526 |
| 538 | 20231212 | 114300 | 8839263200 | 38050 | 38050 | 38050 | 38000 | 872 |
| 539 | 20231212 | 114200 | 8806091150 | 38050 | 38000 | 38050 | 38000 | 336 |
| 540 | 20231212 | 114100 | 8793311650 | 38050 | 38050 | 38050 | 38000 | 332 |
| 541 | 20231212 | 114000 | 8780681800 | 38050 | 38050 | 38050 | 38000 | 360 |
| 542 | 20231212 | 113900 | 8766986050 | 38050 | 38050 | 38050 | 38000 | 283 |
| 543 | 20231212 | 113800 | 8756220800 | 38000 | 38000 | 38050 | 38000 | 281 |
| 544 | 20231212 | 113700 | 8745532100 | 38050 | 38050 | 38050 | 38000 | 377 |
| 545 | 20231212 | 113600 | 8731190450 | 38050 | 38050 | 38050 | 38000 | 472 |
| 546 | 20231212 | 113500 | 8713232200 | 38050 | 38000 | 38050 | 38000 | 979 |
| 547 | 20231212 | 113400 | 8676021350 | 38050 | 38050 | 38100 | 38000 | 530 |
| 548 | 20231212 | 113300 | 8655850100 | 38050 | 38050 | 38100 | 38050 | 1210 |
| 549 | 20231212 | 113200 | 8609802950 | 38100 | 38100 | 38100 | 38050 | 361 |
| 550 | 20231212 | 113100 | 8596052750 | 38100 | 38100 | 38100 | 38050 | 376 |
| 551 | 20231212 | 113000 | 8581732300 | 38050 | 38100 | 38150 | 38050 | 393 |
| 552 | 20231212 | 112900 | 8566761500 | 38150 | 38050 | 38150 | 38050 | 276 |
| 553 | 20231212 | 112800 | 8556241450 | 38100 | 38050 | 38100 | 38050 | 524 |
| 554 | 20231212 | 112700 | 8536280700 | 38100 | 38100 | 38100 | 38050 | 397 |
| 555 | 20231212 | 112600 | 8521159100 | 38100 | 38050 | 38100 | 38050 | 915 |
| 556 | 20231212 | 112500 | 8486330050 | 38050 | 38100 | 38100 | 38050 | 740 |
| 557 | 20231212 | 112400 | 8458166000 | 38050 | 38100 | 38100 | 38050 | 500 |
| 558 | 20231212 | 112300 | 8439130650 | 38100 | 38100 | 38150 | 38050 | 429 |
| 559 | 20231212 | 112200 | 8422784400 | 38100 | 38150 | 38150 | 38100 | 769 |
| 560 | 20231212 | 112100 | 8393468200 | 38150 | 38150 | 38150 | 38100 | 474 |
| 561 | 20231212 | 112000 | 8375393100 | 38100 | 38100 | 38150 | 38050 | 329 |
| 562 | 20231212 | 111900 | 8362858050 | 38100 | 38150 | 38150 | 38100 | 1507 |
| 563 | 20231212 | 111800 | 8305422600 | 38150 | 38100 | 38150 | 38050 | 2202 |
| 564 | 20231212 | 111700 | 8221520300 | 38050 | 38050 | 38100 | 38000 | 860 |
| 565 | 20231212 | 111600 | 8188787600 | 38000 | 38000 | 38050 | 37950 | 356 |
| 566 | 20231212 | 111500 | 8175258050 | 38050 | 38000 | 38050 | 37950 | 1475 |
| 567 | 20231212 | 111400 | 8119150900 | 37950 | 38000 | 38000 | 37950 | 290 |
| 568 | 20231212 | 111300 | 8108133650 | 38000 | 38000 | 38050 | 37950 | 644 |
| 569 | 20231212 | 111200 | 8083659600 | 38000 | 38050 | 38050 | 38000 | 223 |
| 570 | 20231212 | 111100 | 8075179550 | 38050 | 38000 | 38050 | 37950 | 617 |
| 571 | 20231212 | 111000 | 8051723050 | 38050 | 38050 | 38050 | 38000 | 363 |
| 572 | 20231212 | 110900 | 8037916850 | 38000 | 38000 | 38050 | 37950 | 320 |
| 573 | 20231212 | 110800 | 8025755700 | 38000 | 38000 | 38000 | 37950 | 585 |
| 574 | 20231212 | 110700 | 8003531600 | 38000 | 38000 | 38050 | 37950 | 1893 |
| 575 | 20231212 | 110600 | 7931568050 | 38050 | 38000 | 38050 | 37950 | 2974 |
| 576 | 20231212 | 110500 | 7818559500 | 37900 | 37950 | 38000 | 37900 | 1401 |
| 577 | 20231212 | 110400 | 7765388400 | 37950 | 37900 | 37950 | 37900 | 283 |
| 578 | 20231212 | 110300 | 7754655150 | 37950 | 37950 | 37950 | 37900 | 298 |
| 579 | 20231212 | 110200 | 7743349950 | 37900 | 37950 | 37950 | 37900 | 562 |
| 580 | 20231212 | 110100 | 7722043600 | 37950 | 37950 | 37950 | 37900 | 1086 |
| 581 | 20231212 | 110000 | 7680867300 | 37950 | 37900 | 37950 | 37900 | 282 |
| 582 | 20231212 | 105900 | 7670168550 | 37950 | 37950 | 37950 | 37900 | 449 |
| 583 | 20231212 | 105800 | 7653133000 | 37950 | 37950 | 37950 | 37900 | 282 |
| 584 | 20231212 | 105700 | 7642433550 | 37900 | 37950 | 37950 | 37900 | 399 |
| 585 | 20231212 | 105600 | 7627303450 | 37950 | 37950 | 37950 | 37900 | 166 |
| 586 | 20231212 | 105500 | 7621004400 | 37950 | 37950 | 37950 | 37900 | 855 |
| 587 | 20231212 | 105400 | 7588587550 | 37900 | 37950 | 37950 | 37900 | 200 |
| 588 | 20231212 | 105300 | 7580998900 | 37950 | 37900 | 37950 | 37850 | 565 |
| 589 | 20231212 | 105200 | 7559575550 | 37950 | 37950 | 37950 | 37900 | 687 |
| 590 | 20231212 | 105100 | 7533526800 | 37950 | 37950 | 37950 | 37900 | 501 |
| 591 | 20231212 | 105000 | 7514532000 | 37950 | 37950 | 37950 | 37900 | 151 |
| 592 | 20231212 | 104900 | 7508801850 | 37950 | 37900 | 37950 | 37850 | 246 |
| 593 | 20231212 | 104800 | 7499475150 | 37850 | 37850 | 37900 | 37850 | 516 |
| 594 | 20231212 | 104700 | 7479926300 | 37850 | 37900 | 37950 | 37850 | 331 |
| 595 | 20231212 | 104600 | 7467374900 | 37850 | 37900 | 37900 | 37850 | 606 |
| 596 | 20231212 | 104500 | 7444427900 | 37900 | 37950 | 37950 | 37850 | 630 |
| 597 | 20231212 | 104400 | 7420566150 | 37950 | 37900 | 37950 | 37900 | 495 |
| 598 | 20231212 | 104300 | 7401796950 | 37950 | 37950 | 37950 | 37900 | 279 |
| 599 | 20231212 | 104200 | 7391210500 | 37950 | 37900 | 37950 | 37900 | 138 |
| 600 | 20231212 | 104100 | 7385977200 | 37900 | 37950 | 37950 | 37900 | 600 |
| 601 | 20231212 | 104000 | 7363218550 | 37900 | 37950 | 37950 | 37900 | 202 |
| 602 | 20231212 | 103900 | 7355557850 | 37900 | 37950 | 37950 | 37850 | 439 |
| 603 | 20231212 | 103800 | 7338914550 | 37950 | 37950 | 37950 | 37900 | 271 |
| 604 | 20231212 | 103700 | 7328635400 | 37950 | 37900 | 38000 | 37900 | 760 |
| 605 | 20231212 | 103600 | 7299791800 | 37950 | 38000 | 38000 | 37900 | 1057 |
| 606 | 20231212 | 103500 | 7259677500 | 38000 | 38000 | 38000 | 37950 | 529 |
| 607 | 20231212 | 103400 | 7239587750 | 38000 | 38000 | 38000 | 37950 | 173 |
| 608 | 20231212 | 103300 | 7233015400 | 38000 | 37950 | 38000 | 37950 | 385 |
| 609 | 20231212 | 103200 | 7218393350 | 37950 | 37950 | 38000 | 37900 | 595 |
| 610 | 20231212 | 103100 | 7195809800 | 37950 | 37950 | 37950 | 37850 | 327 |
| 611 | 20231212 | 103000 | 7183414750 | 37900 | 37900 | 37950 | 37850 | 243 |
| 612 | 20231212 | 102900 | 7174202150 | 37900 | 37850 | 37900 | 37850 | 476 |
| 613 | 20231212 | 102800 | 7156171100 | 37900 | 37850 | 37900 | 37800 | 282 |
| 614 | 20231212 | 102700 | 7145497050 | 37800 | 37850 | 37850 | 37800 | 326 |
| 615 | 20231212 | 102600 | 7133160550 | 37800 | 37800 | 37850 | 37750 | 846 |
| 616 | 20231212 | 102500 | 7101156050 | 37850 | 37850 | 37850 | 37750 | 568 |
| 617 | 20231212 | 102400 | 7079684350 | 37850 | 37850 | 37850 | 37750 | 681 |
| 618 | 20231212 | 102300 | 7053923200 | 37800 | 37850 | 37850 | 37800 | 806 |
| 619 | 20231212 | 102200 | 7023452900 | 37800 | 37900 | 37900 | 37800 | 1933 |
| 620 | 20231212 | 102100 | 6950342400 | 37900 | 38000 | 38000 | 37850 | 1876 |
| 621 | 20231212 | 102000 | 6879192600 | 37950 | 38000 | 38050 | 37950 | 222 |
| 622 | 20231212 | 101900 | 6870754800 | 38000 | 38050 | 38050 | 38000 | 209 |
| 623 | 20231212 | 101800 | 6862805400 | 38000 | 38000 | 38050 | 38000 | 268 |
| 624 | 20231212 | 101700 | 6852615000 | 38000 | 38000 | 38050 | 38000 | 306 |
| 625 | 20231212 | 101600 | 6840981250 | 38000 | 38000 | 38050 | 38000 | 1916 |
| 626 | 20231212 | 101500 | 6768145600 | 38050 | 38000 | 38050 | 38000 | 466 |
| 627 | 20231212 | 101400 | 6750422300 | 38050 | 38050 | 38050 | 38000 | 424 |
| 628 | 20231212 | 101300 | 6734307200 | 38050 | 38000 | 38050 | 38000 | 192 |
| 629 | 20231212 | 101200 | 6727005500 | 37950 | 38000 | 38000 | 37950 | 79 |
| 630 | 20231212 | 101100 | 6724003950 | 38000 | 37950 | 38050 | 37950 | 1318 |
| 631 | 20231212 | 101000 | 6673920650 | 37950 | 37900 | 38000 | 37900 | 300 |
| 632 | 20231212 | 100900 | 6662524200 | 37950 | 38050 | 38050 | 37950 | 1329 |
| 633 | 20231212 | 100800 | 6612045800 | 38000 | 38100 | 38100 | 38000 | 535 |
| 634 | 20231212 | 100700 | 6591682500 | 38100 | 38100 | 38150 | 38050 | 720 |
| 635 | 20231212 | 100600 | 6564244400 | 38150 | 37950 | 38150 | 37900 | 4554 |
| 636 | 20231212 | 100500 | 6390991400 | 38000 | 37900 | 38000 | 37900 | 272 |
| 637 | 20231212 | 100400 | 6380670350 | 37950 | 37950 | 37950 | 37900 | 1238 |
| 638 | 20231212 | 100300 | 6333695900 | 37900 | 37900 | 37900 | 37850 | 1161 |
| 639 | 20231212 | 100200 | 6289699950 | 37900 | 37850 | 37900 | 37850 | 419 |
| 640 | 20231212 | 100100 | 6273823700 | 37850 | 37850 | 37900 | 37750 | 534 |
| 641 | 20231212 | 100000 | 6253599350 | 37850 | 37850 | 37850 | 37700 | 857 |
| 642 | 20231212 | 095900 | 6221223100 | 37850 | 37800 | 37850 | 37750 | 504 |
| 643 | 20231212 | 095800 | 6202171150 | 37850 | 37800 | 37850 | 37750 | 375 |
| 644 | 20231212 | 095700 | 6188000100 | 37800 | 37750 | 37800 | 37700 | 480 |
| 645 | 20231212 | 095600 | 6169864800 | 37700 | 37750 | 37800 | 37650 | 1577 |
| 646 | 20231212 | 095500 | 6110460500 | 37750 | 37750 | 37800 | 37650 | 1587 |
| 647 | 20231212 | 095400 | 6050623450 | 37800 | 37800 | 37800 | 37700 | 648 |
| 648 | 20231212 | 095300 | 6026147200 | 37800 | 37750 | 37800 | 37700 | 566 |
| 649 | 20231212 | 095200 | 6004773950 | 37750 | 37750 | 37800 | 37700 | 2225 |
| 650 | 20231212 | 095100 | 5920819950 | 37800 | 37750 | 37800 | 37750 | 693 |
| 651 | 20231212 | 095000 | 5894641450 | 37750 | 37800 | 37800 | 37750 | 1501 |
| 652 | 20231212 | 094900 | 5837960800 | 37800 | 37800 | 37900 | 37750 | 1325 |
| 653 | 20231212 | 094800 | 5787868600 | 37850 | 37850 | 37950 | 37800 | 581 |
| 654 | 20231212 | 094700 | 5765875600 | 37850 | 37850 | 37950 | 37850 | 1490 |
| 655 | 20231212 | 094600 | 5709451150 | 37950 | 37950 | 37950 | 37900 | 969 |
| 656 | 20231212 | 094500 | 5672707650 | 37950 | 37950 | 37950 | 37900 | 462 |
| 657 | 20231212 | 094400 | 5655178450 | 37950 | 37950 | 37950 | 37900 | 556 |
| 658 | 20231212 | 094300 | 5634093050 | 37950 | 37850 | 37950 | 37850 | 1456 |
| 659 | 20231212 | 094200 | 5578929850 | 37900 | 37850 | 37900 | 37750 | 2622 |
| 660 | 20231212 | 094100 | 5479797100 | 37850 | 37950 | 37950 | 37800 | 6620 |
| 661 | 20231212 | 094000 | 5229307650 | 37950 | 37900 | 37950 | 37850 | 1388 |
| 662 | 20231212 | 093900 | 5176719200 | 37950 | 37950 | 37950 | 37900 | 461 |
| 663 | 20231212 | 093800 | 5159232750 | 37900 | 37950 | 38000 | 37900 | 1833 |
| 664 | 20231212 | 093700 | 5089736600 | 38000 | 38000 | 38000 | 37950 | 940 |
| 665 | 20231212 | 093600 | 5054044300 | 38000 | 38050 | 38050 | 37950 | 2115 |
| 666 | 20231212 | 093500 | 4973724600 | 38050 | 38050 | 38050 | 38000 | 773 |
| 667 | 20231212 | 093400 | 4944336400 | 38000 | 38000 | 38050 | 37950 | 1268 |
| 668 | 20231212 | 093300 | 4896186450 | 37950 | 38100 | 38100 | 37950 | 5386 |
| 669 | 20231212 | 093200 | 4691503200 | 38100 | 38050 | 38100 | 38000 | 1626 |
| 670 | 20231212 | 093100 | 4629642850 | 38050 | 38100 | 38100 | 38000 | 1930 |
| 671 | 20231212 | 093000 | 4556188500 | 38100 | 38250 | 38250 | 38100 | 5579 |
| 672 | 20231212 | 092900 | 4343301800 | 38250 | 38200 | 38250 | 38150 | 5285 |
| 673 | 20231212 | 092800 | 4141402750 | 38200 | 38050 | 38250 | 38000 | 5136 |
| 674 | 20231212 | 092700 | 3945539000 | 38050 | 38100 | 38100 | 38000 | 1789 |
| 675 | 20231212 | 092600 | 3877497600 | 38100 | 38100 | 38100 | 38050 | 679 |
| 676 | 20231212 | 092500 | 3851635500 | 38100 | 38100 | 38100 | 38050 | 654 |
| 677 | 20231212 | 092400 | 3826739350 | 38100 | 38200 | 38200 | 38050 | 3967 |
| 678 | 20231212 | 092300 | 3675467300 | 38200 | 38200 | 38250 | 38200 | 1758 |
| 679 | 20231212 | 092200 | 3608241650 | 38250 | 38200 | 38250 | 38200 | 1037 |
| 680 | 20231212 | 092100 | 3568608150 | 38150 | 38200 | 38250 | 38150 | 3478 |
| 681 | 20231212 | 092000 | 3435707850 | 38200 | 38150 | 38250 | 38100 | 5802 |
| 682 | 20231212 | 091900 | 3214133900 | 38100 | 38150 | 38150 | 38100 | 624 |
| 683 | 20231212 | 091800 | 3190344550 | 38150 | 38150 | 38150 | 38100 | 2193 |
| 684 | 20231212 | 091700 | 3106684550 | 38150 | 38000 | 38150 | 37950 | 2379 |
| 685 | 20231212 | 091600 | 3016183500 | 38000 | 37950 | 38000 | 37950 | 911 |
| 686 | 20231212 | 091500 | 2981595050 | 37950 | 37900 | 37950 | 37850 | 1106 |
| 687 | 20231212 | 091400 | 2939690950 | 37900 | 37850 | 37900 | 37850 | 1175 |
| 688 | 20231212 | 091300 | 2895170750 | 37900 | 37950 | 37950 | 37850 | 4094 |
| 689 | 20231212 | 091200 | 2740015300 | 38000 | 37950 | 38000 | 37850 | 1397 |
| 690 | 20231212 | 091100 | 2686992900 | 37950 | 38050 | 38050 | 37850 | 1473 |
| 691 | 20231212 | 091000 | 2631062350 | 38050 | 37850 | 38050 | 37850 | 1955 |
| 692 | 20231212 | 090900 | 2556828750 | 37850 | 37950 | 38000 | 37800 | 6642 |
| 693 | 20231212 | 090800 | 2305270100 | 37950 | 38050 | 38100 | 37950 | 2019 |
| 694 | 20231212 | 090700 | 2228582850 | 38050 | 38050 | 38050 | 37950 | 3759 |
| 695 | 20231212 | 090600 | 2085719750 | 38050 | 38150 | 38150 | 38000 | 3541 |
| 696 | 20231212 | 090500 | 1950886700 | 38100 | 38150 | 38200 | 38100 | 2253 |
| 697 | 20231212 | 090400 | 1864875650 | 38150 | 38100 | 38250 | 38100 | 4396 |
| 698 | 20231212 | 090300 | 1696963550 | 38100 | 38150 | 38200 | 38050 | 5162 |
| 699 | 20231212 | 090200 | 1500156350 | 38150 | 38350 | 38350 | 38100 | 8702 |
| 700 | 20231212 | 090100 | 1167519000 | 38300 | 38100 | 38400 | 38050 | 12619 |
| 701 | 20231212 | 090000 | 684521750 | 38100 | 38200 | 38250 | 38000 | 17934 |