37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 202000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 3 | 20231219 | 201900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 4 | 20231219 | 201800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 5 | 20231219 | 201700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 6 | 20231219 | 201600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 7 | 20231219 | 201500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 8 | 20231219 | 201400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 9 | 20231219 | 201300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 10 | 20231219 | 201200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 11 | 20231219 | 201100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 12 | 20231219 | 201000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 13 | 20231219 | 200900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 14 | 20231219 | 200800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 15 | 20231219 | 200700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 16 | 20231219 | 200600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 17 | 20231219 | 200500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 18 | 20231219 | 200400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 19 | 20231219 | 200300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 20 | 20231219 | 200200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 21 | 20231219 | 200100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 22 | 20231219 | 200000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 23 | 20231219 | 195900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 24 | 20231219 | 195800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 25 | 20231219 | 195700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 26 | 20231219 | 195600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 27 | 20231219 | 195500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 28 | 20231219 | 195400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 29 | 20231219 | 195300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 30 | 20231219 | 195200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 31 | 20231219 | 195100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 32 | 20231219 | 195000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 33 | 20231219 | 194900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 34 | 20231219 | 194800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 35 | 20231219 | 194700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 36 | 20231219 | 194600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 37 | 20231219 | 194500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 38 | 20231219 | 194400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 39 | 20231219 | 194300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 40 | 20231219 | 194200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 41 | 20231219 | 194100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 42 | 20231219 | 194000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 43 | 20231219 | 193900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 44 | 20231219 | 193800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 45 | 20231219 | 193700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 46 | 20231219 | 193600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 47 | 20231219 | 193500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 48 | 20231219 | 193400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 49 | 20231219 | 193300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 50 | 20231219 | 193200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 51 | 20231219 | 193100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 52 | 20231219 | 193000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 53 | 20231219 | 192900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 54 | 20231219 | 192800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 55 | 20231219 | 192700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 56 | 20231219 | 192600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 57 | 20231219 | 192500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 58 | 20231219 | 192400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 59 | 20231219 | 192300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 60 | 20231219 | 192200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 61 | 20231219 | 192100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 62 | 20231219 | 192000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 63 | 20231219 | 191900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 64 | 20231219 | 191800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 65 | 20231219 | 191700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 66 | 20231219 | 191600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 67 | 20231219 | 191500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 68 | 20231219 | 191400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 69 | 20231219 | 191300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 70 | 20231219 | 191200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 71 | 20231219 | 191100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 72 | 20231219 | 191000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 73 | 20231219 | 190900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 74 | 20231219 | 190800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 75 | 20231219 | 190700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 76 | 20231219 | 190600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 77 | 20231219 | 190500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 78 | 20231219 | 190400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 79 | 20231219 | 190300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 80 | 20231219 | 190200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 81 | 20231219 | 190100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 82 | 20231219 | 190000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 83 | 20231219 | 185900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 84 | 20231219 | 185800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 85 | 20231219 | 185700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 86 | 20231219 | 185600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 87 | 20231219 | 185500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 88 | 20231219 | 185400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 89 | 20231219 | 185300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 90 | 20231219 | 185200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 91 | 20231219 | 185100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 92 | 20231219 | 185000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 93 | 20231219 | 184900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 94 | 20231219 | 184800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 95 | 20231219 | 184700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 96 | 20231219 | 184600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 97 | 20231219 | 184500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 98 | 20231219 | 184400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 99 | 20231219 | 184300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 100 | 20231219 | 184200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 101 | 20231219 | 184100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 102 | 20231219 | 184000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 103 | 20231219 | 183900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 104 | 20231219 | 183800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 105 | 20231219 | 183700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 106 | 20231219 | 183600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 107 | 20231219 | 183500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 108 | 20231219 | 183400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 109 | 20231219 | 183300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 110 | 20231219 | 183200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 111 | 20231219 | 183100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 112 | 20231219 | 183000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 113 | 20231219 | 182900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 114 | 20231219 | 182800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 115 | 20231219 | 182700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 116 | 20231219 | 182600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 117 | 20231219 | 182500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 118 | 20231219 | 182400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 119 | 20231219 | 182300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 120 | 20231219 | 182200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 121 | 20231219 | 182100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 122 | 20231219 | 182000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 123 | 20231219 | 181900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 124 | 20231219 | 181800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 125 | 20231219 | 181700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 126 | 20231219 | 181600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 127 | 20231219 | 181500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 128 | 20231219 | 181400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 129 | 20231219 | 181300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 130 | 20231219 | 181200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 131 | 20231219 | 181100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 132 | 20231219 | 181000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 133 | 20231219 | 180900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 134 | 20231219 | 180800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 135 | 20231219 | 180700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 136 | 20231219 | 180600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 137 | 20231219 | 180500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 138 | 20231219 | 180400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 139 | 20231219 | 180300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 140 | 20231219 | 180200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 141 | 20231219 | 180100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 142 | 20231219 | 180000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 143 | 20231219 | 175900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 144 | 20231219 | 175800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 145 | 20231219 | 175700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 146 | 20231219 | 175600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 147 | 20231219 | 175500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 148 | 20231219 | 175400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 149 | 20231219 | 175300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 150 | 20231219 | 175200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 151 | 20231219 | 175100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 152 | 20231219 | 175000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 153 | 20231219 | 174900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 154 | 20231219 | 174800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 155 | 20231219 | 174700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 156 | 20231219 | 174600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 157 | 20231219 | 174500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 158 | 20231219 | 174400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 159 | 20231219 | 174300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 160 | 20231219 | 174200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 161 | 20231219 | 174100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 162 | 20231219 | 174000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 163 | 20231219 | 173900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 164 | 20231219 | 173800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 165 | 20231219 | 173700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 166 | 20231219 | 173600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 167 | 20231219 | 173500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 168 | 20231219 | 173400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 169 | 20231219 | 173300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 170 | 20231219 | 173200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 171 | 20231219 | 173100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 172 | 20231219 | 173000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 173 | 20231219 | 172900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 174 | 20231219 | 172800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 175 | 20231219 | 172700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 176 | 20231219 | 172600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 177 | 20231219 | 172500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 178 | 20231219 | 172400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 179 | 20231219 | 172300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 180 | 20231219 | 172200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 181 | 20231219 | 172100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 182 | 20231219 | 172000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 183 | 20231219 | 171900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 184 | 20231219 | 171800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 185 | 20231219 | 171700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 186 | 20231219 | 171600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 187 | 20231219 | 171500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 188 | 20231219 | 171400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 189 | 20231219 | 171300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 190 | 20231219 | 171200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 191 | 20231219 | 171100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 192 | 20231219 | 171000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 193 | 20231219 | 170900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 194 | 20231219 | 170800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 195 | 20231219 | 170700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 196 | 20231219 | 170600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 197 | 20231219 | 170500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 198 | 20231219 | 170400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 199 | 20231219 | 170300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 200 | 20231219 | 170200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 201 | 20231219 | 170100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 202 | 20231219 | 170000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 203 | 20231219 | 165900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 204 | 20231219 | 165800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 205 | 20231219 | 165700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 206 | 20231219 | 165600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 207 | 20231219 | 165500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 208 | 20231219 | 165400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 209 | 20231219 | 165300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 210 | 20231219 | 165200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 211 | 20231219 | 165100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 212 | 20231219 | 165000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 213 | 20231219 | 164900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 214 | 20231219 | 164800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 215 | 20231219 | 164700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 216 | 20231219 | 164600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 217 | 20231219 | 164500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 218 | 20231219 | 164400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 219 | 20231219 | 164300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 220 | 20231219 | 164200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 221 | 20231219 | 164100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 222 | 20231219 | 164000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 223 | 20231219 | 163900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 224 | 20231219 | 163800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 225 | 20231219 | 163700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 226 | 20231219 | 163600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 227 | 20231219 | 163500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 228 | 20231219 | 163400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 229 | 20231219 | 163300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 230 | 20231219 | 163200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 231 | 20231219 | 163100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 232 | 20231219 | 163000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 233 | 20231219 | 162900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 234 | 20231219 | 162800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 235 | 20231219 | 162700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 236 | 20231219 | 162600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 237 | 20231219 | 162500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 238 | 20231219 | 162400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 239 | 20231219 | 162300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 240 | 20231219 | 162200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 241 | 20231219 | 162100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 242 | 20231219 | 162000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 243 | 20231219 | 161900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 244 | 20231219 | 161800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 245 | 20231219 | 161700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 246 | 20231219 | 161600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 247 | 20231219 | 161500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 248 | 20231219 | 161400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 249 | 20231219 | 161300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 250 | 20231219 | 161200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 251 | 20231219 | 161100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 252 | 20231219 | 161000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 253 | 20231219 | 160900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 254 | 20231219 | 160800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 255 | 20231219 | 160700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 256 | 20231219 | 160600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 257 | 20231219 | 160500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 258 | 20231219 | 160400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 259 | 20231219 | 160300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 260 | 20231219 | 160200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 261 | 20231219 | 160100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 262 | 20231219 | 160000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 263 | 20231219 | 155900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 264 | 20231219 | 155800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 265 | 20231219 | 155700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 266 | 20231219 | 155600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 267 | 20231219 | 155500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 268 | 20231219 | 155400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 269 | 20231219 | 155300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 270 | 20231219 | 155200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 271 | 20231219 | 155100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 272 | 20231219 | 155000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 273 | 20231219 | 154900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 274 | 20231219 | 154800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 275 | 20231219 | 154700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 276 | 20231219 | 154600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 277 | 20231219 | 154500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 278 | 20231219 | 154400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 279 | 20231219 | 154300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 280 | 20231219 | 154200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 281 | 20231219 | 154100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 282 | 20231219 | 154000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 283 | 20231219 | 153900 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 284 | 20231219 | 153800 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 285 | 20231219 | 153700 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 286 | 20231219 | 153600 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 287 | 20231219 | 153500 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 288 | 20231219 | 153400 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 289 | 20231219 | 153300 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 290 | 20231219 | 153200 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 291 | 20231219 | 153100 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 0 |
| 292 | 20231219 | 153000 | 23202868250 | 38950 | 38950 | 38950 | 38950 | 6582 |
| 293 | 20231219 | 152900 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20231219 | 152800 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20231219 | 152700 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20231219 | 152600 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20231219 | 152500 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20231219 | 152400 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20231219 | 152300 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20231219 | 152200 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20231219 | 152100 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20231219 | 152000 | 22946499350 | 39000 | 39000 | 39000 | 39000 | 0 |
| 303 | 20231219 | 151900 | 22946499350 | 39000 | 39000 | 39050 | 38950 | 1349 |
| 304 | 20231219 | 151800 | 22893894600 | 39000 | 38850 | 39000 | 38850 | 1241 |
| 305 | 20231219 | 151700 | 22845577000 | 38950 | 38800 | 38950 | 38800 | 447 |
| 306 | 20231219 | 151600 | 22828186800 | 38800 | 38800 | 38900 | 38800 | 737 |
| 307 | 20231219 | 151500 | 22799573500 | 38850 | 38750 | 38900 | 38700 | 1109 |
| 308 | 20231219 | 151400 | 22756556000 | 38700 | 38750 | 38800 | 38700 | 348 |
| 309 | 20231219 | 151300 | 22743074900 | 38700 | 38700 | 38800 | 38650 | 933 |
| 310 | 20231219 | 151200 | 22706967000 | 38700 | 38750 | 38800 | 38650 | 827 |
| 311 | 20231219 | 151100 | 22674992400 | 38650 | 38800 | 38850 | 38650 | 1790 |
| 312 | 20231219 | 151000 | 22605659050 | 38800 | 38850 | 39050 | 38750 | 1182 |
| 313 | 20231219 | 150900 | 22559732800 | 39000 | 39050 | 39050 | 38800 | 1081 |
| 314 | 20231219 | 150800 | 22517653500 | 39050 | 38850 | 39050 | 38850 | 982 |
| 315 | 20231219 | 150700 | 22479425500 | 38950 | 38900 | 39050 | 38850 | 854 |
| 316 | 20231219 | 150600 | 22446153500 | 38850 | 39050 | 39100 | 38850 | 1122 |
| 317 | 20231219 | 150500 | 22402408300 | 39050 | 39000 | 39100 | 39000 | 741 |
| 318 | 20231219 | 150400 | 22373488300 | 39000 | 38900 | 39000 | 38850 | 437 |
| 319 | 20231219 | 150300 | 22356476950 | 38900 | 38950 | 39000 | 38850 | 1117 |
| 320 | 20231219 | 150200 | 22313032150 | 38900 | 38950 | 39000 | 38900 | 843 |
| 321 | 20231219 | 150100 | 22280203650 | 38950 | 38950 | 39000 | 38950 | 363 |
| 322 | 20231219 | 150000 | 22266063800 | 38950 | 39100 | 39150 | 38950 | 807 |
| 323 | 20231219 | 145900 | 22234525250 | 39050 | 39100 | 39100 | 38950 | 1484 |
| 324 | 20231219 | 145800 | 22176614050 | 39200 | 39100 | 39200 | 39000 | 1198 |
| 325 | 20231219 | 145700 | 22129751550 | 39100 | 39200 | 39250 | 39000 | 2301 |
| 326 | 20231219 | 145600 | 22039707350 | 39200 | 39250 | 39250 | 39200 | 681 |
| 327 | 20231219 | 145500 | 22012991300 | 39250 | 39250 | 39300 | 39200 | 415 |
| 328 | 20231219 | 145400 | 21996708550 | 39200 | 39450 | 39500 | 39150 | 4676 |
| 329 | 20231219 | 145300 | 21812783450 | 39500 | 39200 | 39500 | 39200 | 6737 |
| 330 | 20231219 | 145200 | 21547586100 | 39250 | 39350 | 39350 | 39100 | 2806 |
| 331 | 20231219 | 145100 | 21437490200 | 39350 | 38950 | 39350 | 38950 | 4763 |
| 332 | 20231219 | 145000 | 21250780800 | 39000 | 38950 | 39050 | 38950 | 1330 |
| 333 | 20231219 | 144900 | 21198957350 | 38950 | 38900 | 38950 | 38800 | 800 |
| 334 | 20231219 | 144800 | 21167841900 | 38900 | 38850 | 38900 | 38750 | 1171 |
| 335 | 20231219 | 144700 | 21122367900 | 38900 | 38950 | 38950 | 38850 | 1139 |
| 336 | 20231219 | 144600 | 21078077550 | 38900 | 39000 | 39050 | 38900 | 436 |
| 337 | 20231219 | 144500 | 21061073250 | 39000 | 38850 | 39100 | 38850 | 2084 |
| 338 | 20231219 | 144400 | 20979842400 | 38950 | 38800 | 38950 | 38800 | 734 |
| 339 | 20231219 | 144300 | 20951326850 | 38850 | 38850 | 38900 | 38750 | 853 |
| 340 | 20231219 | 144200 | 20918205050 | 38800 | 38900 | 39000 | 38800 | 518 |
| 341 | 20231219 | 144100 | 20898079950 | 38900 | 39000 | 39000 | 38850 | 1002 |
| 342 | 20231219 | 144000 | 20859075950 | 39000 | 39050 | 39050 | 38900 | 648 |
| 343 | 20231219 | 143900 | 20833797750 | 39050 | 39050 | 39100 | 38900 | 913 |
| 344 | 20231219 | 143800 | 20798145400 | 39100 | 39050 | 39100 | 38950 | 358 |
| 345 | 20231219 | 143700 | 20784159250 | 38950 | 38950 | 39050 | 38850 | 1525 |
| 346 | 20231219 | 143600 | 20724658650 | 38950 | 38800 | 38950 | 38800 | 152 |
| 347 | 20231219 | 143500 | 20718746100 | 38800 | 38850 | 38850 | 38800 | 295 |
| 348 | 20231219 | 143400 | 20707286800 | 38800 | 38750 | 38800 | 38750 | 375 |
| 349 | 20231219 | 143300 | 20692745700 | 38750 | 38750 | 38850 | 38700 | 1047 |
| 350 | 20231219 | 143200 | 20652155550 | 38800 | 39000 | 39050 | 38750 | 1034 |
| 351 | 20231219 | 143100 | 20611909200 | 39000 | 39150 | 39150 | 38950 | 967 |
| 352 | 20231219 | 143000 | 20574135250 | 39100 | 39150 | 39200 | 39100 | 1767 |
| 353 | 20231219 | 142900 | 20504951900 | 39150 | 38850 | 39150 | 38850 | 1763 |
| 354 | 20231219 | 142800 | 20436198150 | 38850 | 38800 | 38900 | 38750 | 1412 |
| 355 | 20231219 | 142700 | 20381400150 | 38900 | 38950 | 39000 | 38800 | 1728 |
| 356 | 20231219 | 142600 | 20314208800 | 38900 | 38950 | 39000 | 38900 | 1189 |
| 357 | 20231219 | 142500 | 20267889350 | 39000 | 38950 | 39050 | 38850 | 1858 |
| 358 | 20231219 | 142400 | 20195456600 | 38950 | 38800 | 38950 | 38700 | 522 |
| 359 | 20231219 | 142300 | 20175189450 | 38750 | 39100 | 39200 | 38750 | 3314 |
| 360 | 20231219 | 142200 | 20045715250 | 39150 | 38950 | 39200 | 38900 | 3371 |
| 361 | 20231219 | 142100 | 19913944450 | 38950 | 38800 | 38950 | 38800 | 690 |
| 362 | 20231219 | 142000 | 19887123200 | 38800 | 38800 | 38800 | 38700 | 691 |
| 363 | 20231219 | 141900 | 19860338050 | 38900 | 38650 | 38900 | 38650 | 1301 |
| 364 | 20231219 | 141800 | 19809842450 | 38600 | 38500 | 38650 | 38500 | 1169 |
| 365 | 20231219 | 141700 | 19764792550 | 38500 | 38400 | 38500 | 38400 | 643 |
| 366 | 20231219 | 141600 | 19740092600 | 38400 | 38500 | 38500 | 38400 | 431 |
| 367 | 20231219 | 141500 | 19723519400 | 38500 | 38450 | 38550 | 38450 | 728 |
| 368 | 20231219 | 141400 | 19695490250 | 38450 | 38700 | 38700 | 38400 | 3068 |
| 369 | 20231219 | 141300 | 19577299550 | 38700 | 38800 | 39100 | 38600 | 7320 |
| 370 | 20231219 | 141200 | 19292299500 | 38800 | 38700 | 38850 | 38700 | 2355 |
| 371 | 20231219 | 141100 | 19201020450 | 38650 | 38600 | 38700 | 38600 | 1210 |
| 372 | 20231219 | 141000 | 19154241100 | 38600 | 38700 | 38700 | 38550 | 1323 |
| 373 | 20231219 | 140900 | 19103152350 | 38700 | 38700 | 38800 | 38600 | 1261 |
| 374 | 20231219 | 140800 | 19054366850 | 38800 | 38700 | 38800 | 38700 | 813 |
| 375 | 20231219 | 140700 | 19022866300 | 38750 | 38650 | 38850 | 38650 | 3653 |
| 376 | 20231219 | 140600 | 18881364550 | 38650 | 38600 | 38700 | 38600 | 1814 |
| 377 | 20231219 | 140500 | 18811242100 | 38650 | 38650 | 38650 | 38600 | 379 |
| 378 | 20231219 | 140400 | 18796611850 | 38650 | 38650 | 38650 | 38550 | 762 |
| 379 | 20231219 | 140300 | 18767186900 | 38550 | 38550 | 38700 | 38550 | 1186 |
| 380 | 20231219 | 140200 | 18721380100 | 38500 | 38600 | 38600 | 38500 | 168 |
| 381 | 20231219 | 140100 | 18714903200 | 38600 | 38550 | 38600 | 38500 | 493 |
| 382 | 20231219 | 140000 | 18695906150 | 38500 | 38650 | 38650 | 38500 | 1154 |
| 383 | 20231219 | 135900 | 18651397850 | 38600 | 38600 | 38650 | 38500 | 640 |
| 384 | 20231219 | 135800 | 18626701550 | 38500 | 38600 | 38600 | 38500 | 497 |
| 385 | 20231219 | 135700 | 18607537150 | 38600 | 38650 | 38650 | 38600 | 274 |
| 386 | 20231219 | 135600 | 18596950500 | 38600 | 38650 | 38700 | 38600 | 1254 |
| 387 | 20231219 | 135500 | 18548460150 | 38700 | 38700 | 38700 | 38650 | 385 |
| 388 | 20231219 | 135400 | 18533567200 | 38650 | 38650 | 38750 | 38650 | 721 |
| 389 | 20231219 | 135300 | 18505667300 | 38650 | 38500 | 38700 | 38450 | 2942 |
| 390 | 20231219 | 135200 | 18392100350 | 38500 | 38500 | 38550 | 38450 | 1027 |
| 391 | 20231219 | 135100 | 18352567550 | 38500 | 38550 | 38550 | 38450 | 571 |
| 392 | 20231219 | 135000 | 18330580650 | 38550 | 38550 | 38600 | 38550 | 543 |
| 393 | 20231219 | 134900 | 18309638600 | 38600 | 38550 | 38600 | 38500 | 802 |
| 394 | 20231219 | 134800 | 18278715750 | 38550 | 38500 | 38700 | 38500 | 1005 |
| 395 | 20231219 | 134700 | 18239923700 | 38550 | 38800 | 38800 | 38500 | 936 |
| 396 | 20231219 | 134600 | 18203752650 | 38800 | 38700 | 38900 | 38700 | 4078 |
| 397 | 20231219 | 134500 | 18045456600 | 38700 | 38600 | 38700 | 38600 | 1195 |
| 398 | 20231219 | 134400 | 17999244850 | 38650 | 38600 | 38700 | 38600 | 1536 |
| 399 | 20231219 | 134300 | 17939872600 | 38550 | 38550 | 38600 | 38500 | 1258 |
| 400 | 20231219 | 134200 | 17891392050 | 38550 | 38450 | 38600 | 38400 | 5009 |
| 401 | 20231219 | 134100 | 17698485250 | 38450 | 38350 | 38500 | 38300 | 1725 |
| 402 | 20231219 | 134000 | 17632189250 | 38350 | 38250 | 38400 | 38250 | 1228 |
| 403 | 20231219 | 133900 | 17585121100 | 38200 | 38150 | 38200 | 38150 | 317 |
| 404 | 20231219 | 133800 | 17573023100 | 38150 | 38100 | 38150 | 38100 | 426 |
| 405 | 20231219 | 133700 | 17556792150 | 38050 | 38050 | 38100 | 38000 | 518 |
| 406 | 20231219 | 133600 | 17537097350 | 38050 | 38100 | 38150 | 38000 | 547 |
| 407 | 20231219 | 133500 | 17516253100 | 38000 | 38100 | 38150 | 38000 | 2342 |
| 408 | 20231219 | 133400 | 17427047500 | 38150 | 38150 | 38150 | 38100 | 365 |
| 409 | 20231219 | 133300 | 17413135800 | 38200 | 38200 | 38200 | 38100 | 483 |
| 410 | 20231219 | 133200 | 17394706950 | 38200 | 38200 | 38250 | 38200 | 208 |
| 411 | 20231219 | 133100 | 17386760850 | 38200 | 38300 | 38300 | 38100 | 1556 |
| 412 | 20231219 | 133000 | 17327324050 | 38250 | 38300 | 38450 | 38250 | 688 |
| 413 | 20231219 | 132900 | 17300972600 | 38300 | 38300 | 38300 | 38150 | 425 |
| 414 | 20231219 | 132800 | 17284729350 | 38300 | 38300 | 38350 | 38250 | 930 |
| 415 | 20231219 | 132700 | 17249131400 | 38300 | 38350 | 38450 | 38300 | 200 |
| 416 | 20231219 | 132600 | 17241457650 | 38400 | 38200 | 38400 | 38200 | 501 |
| 417 | 20231219 | 132500 | 17222252300 | 38200 | 38350 | 38350 | 38200 | 652 |
| 418 | 20231219 | 132400 | 17197299700 | 38400 | 38400 | 38450 | 38350 | 296 |
| 419 | 20231219 | 132300 | 17185939850 | 38300 | 38350 | 38350 | 38250 | 995 |
| 420 | 20231219 | 132200 | 17147826750 | 38350 | 38400 | 38400 | 38300 | 460 |
| 421 | 20231219 | 132100 | 17130168900 | 38450 | 38450 | 38550 | 38300 | 1006 |
| 422 | 20231219 | 132000 | 17091531350 | 38450 | 38450 | 38550 | 38400 | 1464 |
| 423 | 20231219 | 131900 | 17035223850 | 38500 | 38400 | 38550 | 38400 | 477 |
| 424 | 20231219 | 131800 | 17016877700 | 38350 | 38600 | 38600 | 38350 | 1095 |
| 425 | 20231219 | 131700 | 16974744300 | 38600 | 38300 | 38600 | 38300 | 4922 |
| 426 | 20231219 | 131600 | 16785495750 | 38300 | 38150 | 38300 | 38150 | 1154 |
| 427 | 20231219 | 131500 | 16741326600 | 38150 | 37900 | 38200 | 37900 | 874 |
| 428 | 20231219 | 131400 | 16708109750 | 37900 | 38000 | 38000 | 37900 | 453 |
| 429 | 20231219 | 131300 | 16690925600 | 37950 | 37900 | 38000 | 37850 | 1428 |
| 430 | 20231219 | 131200 | 16636818100 | 37900 | 38100 | 38150 | 37850 | 2624 |
| 431 | 20231219 | 131100 | 16537268850 | 38100 | 38250 | 38250 | 38100 | 1086 |
| 432 | 20231219 | 131000 | 16495829750 | 38250 | 38200 | 38250 | 38150 | 255 |
| 433 | 20231219 | 130900 | 16486085250 | 38150 | 38250 | 38250 | 38100 | 624 |
| 434 | 20231219 | 130800 | 16462281450 | 38300 | 38400 | 38400 | 38300 | 1007 |
| 435 | 20231219 | 130700 | 16423648200 | 38400 | 38400 | 38600 | 38400 | 3607 |
| 436 | 20231219 | 130600 | 16284780350 | 38400 | 38150 | 38400 | 38150 | 1285 |
| 437 | 20231219 | 130500 | 16235579050 | 38150 | 38100 | 38150 | 38000 | 818 |
| 438 | 20231219 | 130400 | 16204428000 | 38050 | 38050 | 38050 | 37950 | 742 |
| 439 | 20231219 | 130300 | 16176238850 | 38050 | 38050 | 38100 | 38000 | 299 |
| 440 | 20231219 | 130200 | 16164856950 | 38000 | 38050 | 38100 | 38000 | 330 |
| 441 | 20231219 | 130100 | 16152307000 | 38050 | 38000 | 38050 | 37950 | 290 |
| 442 | 20231219 | 130000 | 16141285750 | 38000 | 38100 | 38200 | 37900 | 892 |
| 443 | 20231219 | 125900 | 16107393450 | 38100 | 38000 | 38200 | 37950 | 1696 |
| 444 | 20231219 | 125800 | 16042785850 | 37950 | 38000 | 38100 | 37950 | 954 |
| 445 | 20231219 | 125700 | 16006548700 | 38050 | 38200 | 38200 | 37950 | 3235 |
| 446 | 20231219 | 125600 | 15883516500 | 38200 | 38250 | 38300 | 38150 | 1341 |
| 447 | 20231219 | 125500 | 15832292600 | 38250 | 38200 | 38350 | 38200 | 1102 |
| 448 | 20231219 | 125400 | 15790142650 | 38200 | 38500 | 38500 | 38200 | 995 |
| 449 | 20231219 | 125300 | 15752013350 | 38450 | 38600 | 38700 | 38450 | 1352 |
| 450 | 20231219 | 125200 | 15699832550 | 38700 | 38400 | 38700 | 38350 | 3892 |
| 451 | 20231219 | 125100 | 15549536700 | 38400 | 38550 | 38600 | 38400 | 1798 |
| 452 | 20231219 | 125000 | 15480309600 | 38500 | 38500 | 38650 | 38450 | 3199 |
| 453 | 20231219 | 124900 | 15356877800 | 38500 | 38350 | 38500 | 38300 | 1067 |
| 454 | 20231219 | 124800 | 15315863950 | 38350 | 38300 | 38350 | 38300 | 1312 |
| 455 | 20231219 | 124700 | 15265583400 | 38300 | 38300 | 38400 | 38200 | 3095 |
| 456 | 20231219 | 124600 | 15147104850 | 38300 | 38300 | 38450 | 38250 | 1841 |
| 457 | 20231219 | 124500 | 15076537450 | 38300 | 38100 | 38350 | 38100 | 1946 |
| 458 | 20231219 | 124400 | 15002167900 | 38100 | 38000 | 38150 | 37950 | 2361 |
| 459 | 20231219 | 124300 | 14912320550 | 38000 | 37900 | 38200 | 37850 | 5542 |
| 460 | 20231219 | 124200 | 14701755300 | 37900 | 37800 | 38000 | 37700 | 2533 |
| 461 | 20231219 | 124100 | 14605834600 | 37800 | 38150 | 38200 | 37700 | 13173 |
| 462 | 20231219 | 124000 | 14105874550 | 38150 | 38300 | 38400 | 38150 | 2617 |
| 463 | 20231219 | 123900 | 14005778650 | 38300 | 38350 | 38400 | 38250 | 2497 |
| 464 | 20231219 | 123800 | 13910071700 | 38350 | 38700 | 38750 | 38300 | 3320 |
| 465 | 20231219 | 123700 | 13782429150 | 38700 | 38650 | 38850 | 38550 | 3882 |
| 466 | 20231219 | 123600 | 13632056600 | 38700 | 38400 | 38700 | 38250 | 3522 |
| 467 | 20231219 | 123500 | 13496724950 | 38400 | 38650 | 38700 | 38300 | 1611 |
| 468 | 20231219 | 123400 | 13434771450 | 38550 | 38250 | 38850 | 38100 | 6755 |
| 469 | 20231219 | 123300 | 13175368400 | 38200 | 38650 | 38700 | 38200 | 5001 |
| 470 | 20231219 | 123200 | 12983327150 | 38700 | 38450 | 39100 | 38400 | 8334 |
| 471 | 20231219 | 123100 | 12659853900 | 38400 | 39200 | 39250 | 38350 | 6890 |
| 472 | 20231219 | 123000 | 12392611850 | 39200 | 38750 | 39400 | 38600 | 8580 |
| 473 | 20231219 | 122900 | 12057100800 | 38750 | 39200 | 39200 | 38750 | 6518 |
| 474 | 20231219 | 122800 | 11803110000 | 39200 | 39250 | 39300 | 38850 | 10352 |
| 475 | 20231219 | 122700 | 11398603050 | 39250 | 38200 | 39400 | 38200 | 30811 |
| 476 | 20231219 | 122600 | 10202683350 | 38200 | 37900 | 38200 | 37650 | 9489 |
| 477 | 20231219 | 122500 | 9842578600 | 37900 | 38000 | 38000 | 37750 | 4627 |
| 478 | 20231219 | 122400 | 9667300150 | 38000 | 37650 | 38100 | 37600 | 6244 |
| 479 | 20231219 | 122300 | 9430659500 | 37650 | 38050 | 38050 | 37650 | 8328 |
| 480 | 20231219 | 122200 | 9115178800 | 38200 | 37650 | 38300 | 37650 | 16822 |
| 481 | 20231219 | 122100 | 8475763600 | 37650 | 38000 | 38000 | 37500 | 12118 |
| 482 | 20231219 | 122000 | 8018651250 | 38000 | 37350 | 38000 | 37350 | 50439 |
| 483 | 20231219 | 121900 | 6117352250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 484 | 20231219 | 121800 | 6117352250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 485 | 20231219 | 121700 | 6117352250 | 37100 | 36400 | 37100 | 36400 | 13817 |
| 486 | 20231219 | 121600 | 5607627700 | 36400 | 36450 | 36450 | 36400 | 220 |
| 487 | 20231219 | 121500 | 5599616950 | 36500 | 36500 | 36500 | 36500 | 114 |
| 488 | 20231219 | 121400 | 5595455950 | 36500 | 36450 | 36500 | 36400 | 295 |
| 489 | 20231219 | 121300 | 5584693550 | 36450 | 36400 | 36450 | 36400 | 123 |
| 490 | 20231219 | 121200 | 5580213500 | 36350 | 36300 | 36350 | 36250 | 453 |
| 491 | 20231219 | 121100 | 5563772500 | 36350 | 36300 | 36350 | 36300 | 20 |
| 492 | 20231219 | 121000 | 5563046050 | 36300 | 36300 | 36350 | 36300 | 137 |
| 493 | 20231219 | 120900 | 5558068500 | 36300 | 36350 | 36350 | 36300 | 531 |
| 494 | 20231219 | 120800 | 5538788750 | 36300 | 36350 | 36350 | 36300 | 502 |
| 495 | 20231219 | 120700 | 5520565400 | 36350 | 36350 | 36400 | 36300 | 280 |
| 496 | 20231219 | 120600 | 5510387600 | 36350 | 36400 | 36400 | 36350 | 19 |
| 497 | 20231219 | 120500 | 5509696050 | 36400 | 36400 | 36400 | 36350 | 116 |
| 498 | 20231219 | 120400 | 5505474650 | 36350 | 36400 | 36400 | 36350 | 76 |
| 499 | 20231219 | 120300 | 5502711200 | 36400 | 36350 | 36400 | 36350 | 136 |
| 500 | 20231219 | 120200 | 5497761550 | 36400 | 36400 | 36400 | 36350 | 26 |
| 501 | 20231219 | 120100 | 5496815200 | 36350 | 36300 | 36400 | 36300 | 272 |
| 502 | 20231219 | 120000 | 5486932450 | 36300 | 36500 | 36500 | 36300 | 413 |
| 503 | 20231219 | 115900 | 5471899450 | 36400 | 36450 | 36450 | 36400 | 34 |
| 504 | 20231219 | 115800 | 5470660950 | 36400 | 36450 | 36500 | 36400 | 250 |
| 505 | 20231219 | 115700 | 5461548300 | 36450 | 36450 | 36450 | 36450 | 237 |
| 506 | 20231219 | 115600 | 5452909650 | 36400 | 36450 | 36450 | 36400 | 52 |
| 507 | 20231219 | 115500 | 5451015850 | 36450 | 36400 | 36500 | 36400 | 83 |
| 508 | 20231219 | 115400 | 5447990050 | 36450 | 36500 | 36500 | 36300 | 770 |
| 509 | 20231219 | 115300 | 5419975150 | 36400 | 36500 | 36500 | 36400 | 637 |
| 510 | 20231219 | 115200 | 5396736400 | 36550 | 36600 | 36600 | 36550 | 302 |
| 511 | 20231219 | 115100 | 5385697700 | 36600 | 36600 | 36650 | 36600 | 152 |
| 512 | 20231219 | 115000 | 5380134150 | 36600 | 36600 | 36600 | 36600 | 132 |
| 513 | 20231219 | 114900 | 5375302950 | 36600 | 36600 | 36650 | 36600 | 169 |
| 514 | 20231219 | 114800 | 5369116600 | 36650 | 36650 | 36650 | 36650 | 20 |
| 515 | 20231219 | 114700 | 5368383600 | 36650 | 36650 | 36650 | 36600 | 48 |
| 516 | 20231219 | 114600 | 5366625100 | 36650 | 36700 | 36700 | 36650 | 14 |
| 517 | 20231219 | 114500 | 5366111650 | 36650 | 36700 | 36700 | 36600 | 197 |
| 518 | 20231219 | 114400 | 5358894800 | 36700 | 36750 | 36750 | 36600 | 202 |
| 519 | 20231219 | 114300 | 5351488450 | 36650 | 36650 | 36750 | 36600 | 930 |
| 520 | 20231219 | 114200 | 5317373800 | 36700 | 36700 | 36700 | 36650 | 146 |
| 521 | 20231219 | 114100 | 5312016500 | 36700 | 36650 | 36700 | 36600 | 228 |
| 522 | 20231219 | 114000 | 5303657150 | 36600 | 36600 | 36650 | 36600 | 162 |
| 523 | 20231219 | 113900 | 5297727050 | 36600 | 36650 | 36650 | 36600 | 206 |
| 524 | 20231219 | 113800 | 5290180650 | 36650 | 36550 | 36650 | 36550 | 210 |
| 525 | 20231219 | 113700 | 5282500050 | 36550 | 36600 | 36600 | 36550 | 178 |
| 526 | 20231219 | 113600 | 5275985300 | 36600 | 36500 | 36600 | 36500 | 284 |
| 527 | 20231219 | 113500 | 5265615600 | 36550 | 36550 | 36550 | 36500 | 84 |
| 528 | 20231219 | 113400 | 5262545450 | 36550 | 36550 | 36550 | 36500 | 99 |
| 529 | 20231219 | 113300 | 5258927450 | 36500 | 36550 | 36550 | 36500 | 2227 |
| 530 | 20231219 | 113200 | 5177638400 | 36650 | 36600 | 36650 | 36600 | 160 |
| 531 | 20231219 | 113100 | 5171777950 | 36500 | 36600 | 36600 | 36450 | 536 |
| 532 | 20231219 | 113000 | 5152210150 | 36500 | 36650 | 36700 | 36500 | 311 |
| 533 | 20231219 | 112900 | 5140832200 | 36700 | 36650 | 36700 | 36650 | 165 |
| 534 | 20231219 | 112800 | 5134776850 | 36650 | 36750 | 36750 | 36650 | 176 |
| 535 | 20231219 | 112700 | 5128319850 | 36750 | 36800 | 36850 | 36650 | 1793 |
| 536 | 20231219 | 112600 | 5062490200 | 36850 | 36900 | 36900 | 36850 | 866 |
| 537 | 20231219 | 112500 | 5030550650 | 36850 | 36850 | 36900 | 36850 | 744 |
| 538 | 20231219 | 112400 | 5003125300 | 36850 | 36850 | 36850 | 36800 | 500 |
| 539 | 20231219 | 112300 | 4984705300 | 36850 | 36800 | 36850 | 36800 | 469 |
| 540 | 20231219 | 112200 | 4967425200 | 36850 | 36800 | 36850 | 36800 | 252 |
| 541 | 20231219 | 112100 | 4958146600 | 36850 | 36900 | 36900 | 36800 | 507 |
| 542 | 20231219 | 112000 | 4939462200 | 36900 | 36900 | 36950 | 36850 | 490 |
| 543 | 20231219 | 111900 | 4921374500 | 36900 | 36850 | 36950 | 36850 | 1108 |
| 544 | 20231219 | 111800 | 4880516300 | 36850 | 36850 | 36850 | 36800 | 371 |
| 545 | 20231219 | 111700 | 4866846750 | 36800 | 36750 | 36800 | 36750 | 1362 |
| 546 | 20231219 | 111600 | 4816732150 | 36750 | 36700 | 36850 | 36700 | 1345 |
| 547 | 20231219 | 111500 | 4767297600 | 36700 | 36700 | 36750 | 36650 | 720 |
| 548 | 20231219 | 111400 | 4740872850 | 36700 | 36450 | 36900 | 36450 | 4582 |
| 549 | 20231219 | 111300 | 4573055400 | 36500 | 36400 | 36500 | 36400 | 1851 |
| 550 | 20231219 | 111200 | 4505582000 | 36400 | 36350 | 36400 | 36350 | 573 |
| 551 | 20231219 | 111100 | 4484749900 | 36350 | 36350 | 36350 | 36300 | 324 |
| 552 | 20231219 | 111000 | 4472983750 | 36400 | 36250 | 36400 | 36250 | 2067 |
| 553 | 20231219 | 110900 | 4397908650 | 36250 | 36200 | 36250 | 36150 | 770 |
| 554 | 20231219 | 110800 | 4370008150 | 36100 | 36200 | 36200 | 36100 | 243 |
| 555 | 20231219 | 110700 | 4361227750 | 36200 | 36200 | 36250 | 36150 | 317 |
| 556 | 20231219 | 110600 | 4349751900 | 36250 | 36250 | 36300 | 36200 | 189 |
| 557 | 20231219 | 110500 | 4342900650 | 36300 | 36250 | 36300 | 36250 | 1341 |
| 558 | 20231219 | 110400 | 4294279000 | 36200 | 36050 | 36250 | 36050 | 3348 |
| 559 | 20231219 | 110300 | 4173233250 | 36050 | 36100 | 36100 | 36050 | 20 |
| 560 | 20231219 | 110200 | 4172511350 | 36100 | 36150 | 36150 | 36050 | 130 |
| 561 | 20231219 | 110100 | 4167815600 | 36100 | 36150 | 36150 | 36100 | 26 |
| 562 | 20231219 | 110000 | 4166875900 | 36150 | 36150 | 36200 | 36150 | 176 |
| 563 | 20231219 | 105900 | 4160513450 | 36150 | 36150 | 36200 | 36150 | 212 |
| 564 | 20231219 | 105800 | 4152844850 | 36150 | 36100 | 36150 | 36100 | 818 |
| 565 | 20231219 | 105700 | 4123281100 | 36150 | 36050 | 36150 | 36050 | 545 |
| 566 | 20231219 | 105600 | 4103614900 | 36050 | 36000 | 36100 | 36000 | 615 |
| 567 | 20231219 | 105500 | 4081444600 | 36000 | 35950 | 36000 | 35950 | 120 |
| 568 | 20231219 | 105400 | 4077124650 | 35950 | 35950 | 35950 | 35950 | 23 |
| 569 | 20231219 | 105300 | 4076297800 | 35950 | 36000 | 36000 | 35950 | 169 |
| 570 | 20231219 | 105200 | 4070216900 | 36000 | 35950 | 36000 | 35950 | 76 |
| 571 | 20231219 | 105100 | 4067484400 | 35900 | 35900 | 35950 | 35900 | 160 |
| 572 | 20231219 | 105000 | 4061740050 | 35900 | 35950 | 35950 | 35900 | 18 |
| 573 | 20231219 | 104900 | 4061093250 | 35900 | 36000 | 36000 | 35900 | 311 |
| 574 | 20231219 | 104800 | 4049913100 | 35950 | 36050 | 36050 | 35950 | 1127 |
| 575 | 20231219 | 104700 | 4009343900 | 36000 | 36100 | 36100 | 36000 | 269 |
| 576 | 20231219 | 104600 | 3999646700 | 36100 | 36100 | 36100 | 36100 | 2 |
| 577 | 20231219 | 104500 | 3999574500 | 36100 | 36100 | 36150 | 36100 | 934 |
| 578 | 20231219 | 104400 | 3965855600 | 36150 | 36150 | 36150 | 36100 | 201 |
| 579 | 20231219 | 104300 | 3958590600 | 36200 | 36100 | 36200 | 36100 | 769 |
| 580 | 20231219 | 104200 | 3930765500 | 36150 | 36050 | 36250 | 36050 | 2760 |
| 581 | 20231219 | 104100 | 3830952300 | 36050 | 36000 | 36050 | 36000 | 325 |
| 582 | 20231219 | 104000 | 3819251650 | 35950 | 35900 | 36050 | 35900 | 2177 |
| 583 | 20231219 | 103900 | 3740907750 | 35850 | 35700 | 35850 | 35700 | 638 |
| 584 | 20231219 | 103800 | 3718089800 | 35750 | 35800 | 35800 | 35750 | 56 |
| 585 | 20231219 | 103700 | 3716087300 | 35800 | 35800 | 35800 | 35800 | 73 |
| 586 | 20231219 | 103600 | 3713473900 | 35850 | 35850 | 35850 | 35800 | 65 |
| 587 | 20231219 | 103500 | 3711144050 | 35850 | 35850 | 35900 | 35800 | 295 |
| 588 | 20231219 | 103400 | 3700573750 | 35800 | 35850 | 35850 | 35800 | 38 |
| 589 | 20231219 | 103300 | 3699213300 | 35800 | 35750 | 35800 | 35750 | 235 |
| 590 | 20231219 | 103200 | 3690800400 | 35750 | 35650 | 35750 | 35650 | 397 |
| 591 | 20231219 | 103100 | 3676630350 | 35650 | 35650 | 35650 | 35650 | 322 |
| 592 | 20231219 | 103000 | 3665151050 | 35650 | 35650 | 35650 | 35650 | 101 |
| 593 | 20231219 | 102900 | 3661550400 | 35650 | 35600 | 35650 | 35600 | 54 |
| 594 | 20231219 | 102800 | 3659626300 | 35650 | 35650 | 35650 | 35650 | 35 |
| 595 | 20231219 | 102700 | 3658378550 | 35650 | 35650 | 35650 | 35600 | 251 |
| 596 | 20231219 | 102600 | 3649436000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 597 | 20231219 | 102500 | 3649436000 | 35650 | 35650 | 35650 | 35650 | 0 |
| 598 | 20231219 | 102400 | 3649436000 | 35650 | 35650 | 35650 | 35650 | 106 |
| 599 | 20231219 | 102300 | 3645657100 | 35650 | 35700 | 35700 | 35650 | 61 |
| 600 | 20231219 | 102200 | 3643481900 | 35650 | 35650 | 35700 | 35650 | 70 |
| 601 | 20231219 | 102100 | 3640986250 | 35700 | 35700 | 35750 | 35700 | 132 |
| 602 | 20231219 | 102000 | 3636273650 | 35750 | 35700 | 35750 | 35700 | 35 |
| 603 | 20231219 | 101900 | 3635022450 | 35700 | 35700 | 35700 | 35700 | 85 |
| 604 | 20231219 | 101800 | 3631987950 | 35700 | 35700 | 35700 | 35700 | 3 |
| 605 | 20231219 | 101700 | 3631880850 | 35650 | 35600 | 35750 | 35600 | 131 |
| 606 | 20231219 | 101600 | 3627205600 | 35600 | 35600 | 35750 | 35600 | 711 |
| 607 | 20231219 | 101500 | 3601856350 | 35600 | 35600 | 35600 | 35550 | 486 |
| 608 | 20231219 | 101400 | 3584556150 | 35600 | 35700 | 35700 | 35600 | 701 |
| 609 | 20231219 | 101300 | 3559564600 | 35700 | 35800 | 35800 | 35700 | 272 |
| 610 | 20231219 | 101200 | 3549835600 | 35800 | 35850 | 35950 | 35800 | 689 |
| 611 | 20231219 | 101100 | 3525152600 | 35850 | 35850 | 35850 | 35800 | 425 |
| 612 | 20231219 | 101000 | 3509916650 | 35850 | 35850 | 35900 | 35850 | 29 |
| 613 | 20231219 | 100900 | 3508876850 | 35850 | 35950 | 36000 | 35850 | 1414 |
| 614 | 20231219 | 100800 | 3458112800 | 36000 | 35950 | 36000 | 35950 | 1103 |
| 615 | 20231219 | 100700 | 3418431200 | 35950 | 35950 | 36000 | 35900 | 1287 |
| 616 | 20231219 | 100600 | 3372108800 | 35950 | 35900 | 35950 | 35900 | 12 |
| 617 | 20231219 | 100500 | 3371677650 | 35900 | 35850 | 35950 | 35850 | 389 |
| 618 | 20231219 | 100400 | 3357711150 | 35900 | 35900 | 35950 | 35900 | 1077 |
| 619 | 20231219 | 100300 | 3319030350 | 35950 | 36000 | 36050 | 35950 | 837 |
| 620 | 20231219 | 100200 | 3288915800 | 36000 | 36200 | 36200 | 36000 | 1699 |
| 621 | 20231219 | 100100 | 3227566700 | 36250 | 36200 | 36250 | 36200 | 463 |
| 622 | 20231219 | 100000 | 3210803500 | 36150 | 36150 | 36200 | 36150 | 370 |
| 623 | 20231219 | 095900 | 3197421750 | 36150 | 36150 | 36200 | 36100 | 1387 |
| 624 | 20231219 | 095800 | 3147269550 | 36150 | 36100 | 36150 | 36000 | 782 |
| 625 | 20231219 | 095700 | 3119056250 | 36050 | 35950 | 36200 | 35950 | 4387 |
| 626 | 20231219 | 095600 | 2961005200 | 35950 | 35950 | 36000 | 35900 | 263 |
| 627 | 20231219 | 095500 | 2951549500 | 35900 | 35900 | 36000 | 35900 | 2435 |
| 628 | 20231219 | 095400 | 2864013050 | 35950 | 35900 | 35950 | 35850 | 522 |
| 629 | 20231219 | 095300 | 2845272750 | 35900 | 35850 | 35950 | 35850 | 1870 |
| 630 | 20231219 | 095200 | 2778175700 | 35850 | 35850 | 35900 | 35850 | 790 |
| 631 | 20231219 | 095100 | 2749832100 | 35850 | 35550 | 35850 | 35550 | 1908 |
| 632 | 20231219 | 095000 | 2681597400 | 35550 | 35550 | 35550 | 35450 | 558 |
| 633 | 20231219 | 094900 | 2661785600 | 35550 | 35650 | 35700 | 35550 | 1143 |
| 634 | 20231219 | 094800 | 2621095900 | 35600 | 35700 | 35700 | 35600 | 610 |
| 635 | 20231219 | 094700 | 2599361900 | 35650 | 35700 | 35750 | 35650 | 220 |
| 636 | 20231219 | 094600 | 2591510800 | 35700 | 35750 | 35800 | 35700 | 695 |
| 637 | 20231219 | 094500 | 2566660500 | 35750 | 35800 | 35800 | 35750 | 537 |
| 638 | 20231219 | 094400 | 2547443550 | 35750 | 35750 | 35800 | 35700 | 588 |
| 639 | 20231219 | 094300 | 2526431400 | 35750 | 35750 | 35750 | 35700 | 276 |
| 640 | 20231219 | 094200 | 2516570500 | 35750 | 35750 | 35800 | 35750 | 133 |
| 641 | 20231219 | 094100 | 2511815700 | 35750 | 35750 | 35800 | 35700 | 29 |
| 642 | 20231219 | 094000 | 2510779250 | 35800 | 35700 | 35800 | 35650 | 1940 |
| 643 | 20231219 | 093900 | 2441489750 | 35700 | 35800 | 35800 | 35700 | 258 |
| 644 | 20231219 | 093800 | 2432268050 | 35800 | 35750 | 35950 | 35750 | 2408 |
| 645 | 20231219 | 093700 | 2345845300 | 35750 | 35900 | 35950 | 35600 | 5702 |
| 646 | 20231219 | 093600 | 2142451050 | 35900 | 35900 | 35950 | 35900 | 740 |
| 647 | 20231219 | 093500 | 2115875150 | 35950 | 35700 | 35950 | 35700 | 5971 |
| 648 | 20231219 | 093400 | 1901919600 | 35750 | 35650 | 35750 | 35600 | 476 |
| 649 | 20231219 | 093300 | 1884928300 | 35600 | 35650 | 35750 | 35600 | 1012 |
| 650 | 20231219 | 093200 | 1848830600 | 35650 | 35700 | 35700 | 35650 | 425 |
| 651 | 20231219 | 093100 | 1833672550 | 35700 | 35600 | 35750 | 35600 | 4350 |
| 652 | 20231219 | 093000 | 1678509850 | 35550 | 35200 | 35550 | 35150 | 1876 |
| 653 | 20231219 | 092900 | 1612283650 | 35200 | 35250 | 35250 | 35200 | 510 |
| 654 | 20231219 | 092800 | 1594325650 | 35250 | 35250 | 35300 | 35250 | 521 |
| 655 | 20231219 | 092700 | 1575954800 | 35250 | 35250 | 35300 | 35250 | 697 |
| 656 | 20231219 | 092600 | 1551368800 | 35300 | 35450 | 35500 | 35300 | 620 |
| 657 | 20231219 | 092500 | 1529432700 | 35500 | 35450 | 35500 | 35400 | 166 |
| 658 | 20231219 | 092400 | 1523544750 | 35450 | 35550 | 35550 | 35450 | 797 |
| 659 | 20231219 | 092300 | 1495263750 | 35600 | 35350 | 35650 | 35350 | 6409 |
| 660 | 20231219 | 092200 | 1267822500 | 35300 | 35250 | 35300 | 35100 | 1370 |
| 661 | 20231219 | 092100 | 1219611250 | 35250 | 35150 | 35300 | 35150 | 1096 |
| 662 | 20231219 | 092000 | 1180958500 | 35150 | 35050 | 35150 | 35050 | 445 |
| 663 | 20231219 | 091900 | 1165327400 | 35050 | 35150 | 35150 | 35000 | 592 |
| 664 | 20231219 | 091800 | 1144565850 | 35200 | 35250 | 35300 | 35150 | 647 |
| 665 | 20231219 | 091700 | 1121779400 | 35300 | 35200 | 35350 | 35200 | 1107 |
| 666 | 20231219 | 091600 | 1082734800 | 35200 | 35050 | 35200 | 35000 | 1550 |
| 667 | 20231219 | 091500 | 1028371100 | 35050 | 35350 | 35350 | 35000 | 3758 |
| 668 | 20231219 | 091400 | 896391000 | 35400 | 34600 | 35400 | 34600 | 11522 |
| 669 | 20231219 | 091300 | 493443500 | 34600 | 34550 | 34600 | 34550 | 1231 |
| 670 | 20231219 | 091200 | 450855550 | 34550 | 34350 | 34600 | 34350 | 251 |
| 671 | 20231219 | 091100 | 442190550 | 34400 | 34400 | 34400 | 34350 | 102 |
| 672 | 20231219 | 091000 | 438682100 | 34500 | 34450 | 34500 | 34350 | 267 |
| 673 | 20231219 | 090900 | 429490500 | 34450 | 34600 | 34600 | 34350 | 330 |
| 674 | 20231219 | 090800 | 418093750 | 34600 | 34700 | 34750 | 34600 | 640 |
| 675 | 20231219 | 090700 | 395913250 | 34700 | 34800 | 34850 | 34700 | 703 |
| 676 | 20231219 | 090600 | 371471050 | 34800 | 34600 | 34800 | 34600 | 2897 |
| 677 | 20231219 | 090500 | 270787600 | 34600 | 34550 | 34800 | 34450 | 1920 |
| 678 | 20231219 | 090400 | 204156500 | 34400 | 34200 | 34650 | 34200 | 2541 |
| 679 | 20231219 | 090300 | 116429750 | 34200 | 34150 | 34400 | 34150 | 827 |
| 680 | 20231219 | 090200 | 88025650 | 34100 | 34050 | 34100 | 34050 | 226 |
| 681 | 20231219 | 090100 | 80321350 | 34100 | 33800 | 34100 | 33650 | 503 |
| 682 | 20231219 | 090000 | 63276050 | 33950 | 33750 | 33950 | 33550 | 1876 |