40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 212700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 3 | 20231219 | 212600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20231219 | 212500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20231219 | 212400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20231219 | 212300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20231219 | 212200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20231219 | 212100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20231219 | 212000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20231219 | 211900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20231219 | 211800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20231219 | 211700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20231219 | 211600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20231219 | 211500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20231219 | 211400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20231219 | 211300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20231219 | 211200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20231219 | 211100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20231219 | 211000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20231219 | 210900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20231219 | 210800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20231219 | 210700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20231219 | 210600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20231219 | 210500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20231219 | 210400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20231219 | 210300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20231219 | 210200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20231219 | 210100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20231219 | 210000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20231219 | 205900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20231219 | 205800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20231219 | 205700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 33 | 20231219 | 205600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20231219 | 205500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20231219 | 205400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20231219 | 205300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20231219 | 205200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20231219 | 205100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20231219 | 205000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20231219 | 204900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20231219 | 204800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20231219 | 204700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20231219 | 204600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20231219 | 204500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20231219 | 204400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20231219 | 204300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20231219 | 204200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20231219 | 204100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20231219 | 204000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20231219 | 203900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20231219 | 203800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20231219 | 203700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20231219 | 203600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20231219 | 203500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20231219 | 203400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20231219 | 203300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20231219 | 203200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20231219 | 203100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20231219 | 203000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20231219 | 202900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20231219 | 202800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20231219 | 202700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 63 | 20231219 | 202600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20231219 | 202500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20231219 | 202400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20231219 | 202300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20231219 | 202200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20231219 | 202100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20231219 | 202000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20231219 | 201900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20231219 | 201800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20231219 | 201700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20231219 | 201600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20231219 | 201500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20231219 | 201400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20231219 | 201300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20231219 | 201200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20231219 | 201100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20231219 | 201000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20231219 | 200900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20231219 | 200800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20231219 | 200700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20231219 | 200600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20231219 | 200500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20231219 | 200400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20231219 | 200300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20231219 | 200200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20231219 | 200100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20231219 | 200000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20231219 | 195900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20231219 | 195800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20231219 | 195700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 93 | 20231219 | 195600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20231219 | 195500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20231219 | 195400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20231219 | 195300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20231219 | 195200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20231219 | 195100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20231219 | 195000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20231219 | 194900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20231219 | 194800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20231219 | 194700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20231219 | 194600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20231219 | 194500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20231219 | 194400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20231219 | 194300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20231219 | 194200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20231219 | 194100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20231219 | 194000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20231219 | 193900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20231219 | 193800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20231219 | 193700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20231219 | 193600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20231219 | 193500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20231219 | 193400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20231219 | 193300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20231219 | 193200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20231219 | 193100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20231219 | 193000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20231219 | 192900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20231219 | 192800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20231219 | 192700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 123 | 20231219 | 192600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20231219 | 192500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20231219 | 192400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20231219 | 192300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20231219 | 192200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20231219 | 192100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20231219 | 192000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20231219 | 191900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20231219 | 191800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20231219 | 191700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20231219 | 191600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20231219 | 191500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20231219 | 191400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20231219 | 191300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20231219 | 191200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20231219 | 191100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20231219 | 191000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20231219 | 190900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20231219 | 190800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20231219 | 190700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20231219 | 190600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20231219 | 190500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20231219 | 190400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20231219 | 190300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20231219 | 190200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20231219 | 190100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20231219 | 190000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20231219 | 185900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20231219 | 185800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20231219 | 185700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 153 | 20231219 | 185600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20231219 | 185500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20231219 | 185400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20231219 | 185300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20231219 | 185200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20231219 | 185100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20231219 | 185000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20231219 | 184900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20231219 | 184800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20231219 | 184700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20231219 | 184600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20231219 | 184500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20231219 | 184400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20231219 | 184300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20231219 | 184200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20231219 | 184100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20231219 | 184000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20231219 | 183900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20231219 | 183800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20231219 | 183700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20231219 | 183600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20231219 | 183500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20231219 | 183400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20231219 | 183300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20231219 | 183200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20231219 | 183100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20231219 | 183000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20231219 | 182900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20231219 | 182800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20231219 | 182700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 183 | 20231219 | 182600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20231219 | 182500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20231219 | 182400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20231219 | 182300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20231219 | 182200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20231219 | 182100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20231219 | 182000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20231219 | 181900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20231219 | 181800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20231219 | 181700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20231219 | 181600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20231219 | 181500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20231219 | 181400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20231219 | 181300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20231219 | 181200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20231219 | 181100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20231219 | 181000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20231219 | 180900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20231219 | 180800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20231219 | 180700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20231219 | 180600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20231219 | 180500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20231219 | 180400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20231219 | 180300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20231219 | 180200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20231219 | 180100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20231219 | 180000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20231219 | 175900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20231219 | 175800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20231219 | 175700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 213 | 20231219 | 175600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20231219 | 175500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20231219 | 175400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20231219 | 175300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20231219 | 175200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20231219 | 175100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20231219 | 175000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20231219 | 174900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20231219 | 174800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20231219 | 174700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20231219 | 174600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20231219 | 174500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20231219 | 174400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20231219 | 174300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20231219 | 174200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20231219 | 174100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20231219 | 174000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20231219 | 173900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20231219 | 173800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20231219 | 173700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20231219 | 173600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20231219 | 173500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20231219 | 173400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20231219 | 173300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20231219 | 173200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20231219 | 173100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20231219 | 173000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20231219 | 172900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20231219 | 172800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20231219 | 172700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 243 | 20231219 | 172600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20231219 | 172500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20231219 | 172400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20231219 | 172300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20231219 | 172200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20231219 | 172100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20231219 | 172000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20231219 | 171900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20231219 | 171800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20231219 | 171700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20231219 | 171600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20231219 | 171500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20231219 | 171400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20231219 | 171300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20231219 | 171200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20231219 | 171100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20231219 | 171000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20231219 | 170900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20231219 | 170800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20231219 | 170700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20231219 | 170600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20231219 | 170500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20231219 | 170400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20231219 | 170300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20231219 | 170200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20231219 | 170100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20231219 | 170000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20231219 | 165900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20231219 | 165800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20231219 | 165700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 273 | 20231219 | 165600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20231219 | 165500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20231219 | 165400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20231219 | 165300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20231219 | 165200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20231219 | 165100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20231219 | 165000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20231219 | 164900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20231219 | 164800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20231219 | 164700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20231219 | 164600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20231219 | 164500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20231219 | 164400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20231219 | 164300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20231219 | 164200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20231219 | 164100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20231219 | 164000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20231219 | 163900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20231219 | 163800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20231219 | 163700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20231219 | 163600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20231219 | 163500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20231219 | 163400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20231219 | 163300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 297 | 20231219 | 163200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 298 | 20231219 | 163100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 299 | 20231219 | 163000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 300 | 20231219 | 162900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 301 | 20231219 | 162800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 302 | 20231219 | 162700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 303 | 20231219 | 162600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 304 | 20231219 | 162500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 305 | 20231219 | 162400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 306 | 20231219 | 162300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 307 | 20231219 | 162200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 308 | 20231219 | 162100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 309 | 20231219 | 162000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 310 | 20231219 | 161900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 311 | 20231219 | 161800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 312 | 20231219 | 161700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 313 | 20231219 | 161600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 314 | 20231219 | 161500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 315 | 20231219 | 161400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 316 | 20231219 | 161300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 317 | 20231219 | 161200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 318 | 20231219 | 161100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 319 | 20231219 | 161000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 320 | 20231219 | 160900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 321 | 20231219 | 160800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 322 | 20231219 | 160700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 323 | 20231219 | 160600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 324 | 20231219 | 160500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 325 | 20231219 | 160400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 326 | 20231219 | 160300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 327 | 20231219 | 160200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 328 | 20231219 | 160100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 329 | 20231219 | 160000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 330 | 20231219 | 155900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 331 | 20231219 | 155800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 332 | 20231219 | 155700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 333 | 20231219 | 155600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 334 | 20231219 | 155500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 335 | 20231219 | 155400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 336 | 20231219 | 155300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 337 | 20231219 | 155200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 338 | 20231219 | 155100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 339 | 20231219 | 155000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 340 | 20231219 | 154900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 341 | 20231219 | 154800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 342 | 20231219 | 154700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 343 | 20231219 | 154600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 344 | 20231219 | 154500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 345 | 20231219 | 154400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 346 | 20231219 | 154300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 347 | 20231219 | 154200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 348 | 20231219 | 154100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 349 | 20231219 | 154000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 350 | 20231219 | 153900 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 351 | 20231219 | 153800 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 352 | 20231219 | 153700 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 353 | 20231219 | 153600 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 354 | 20231219 | 153500 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 355 | 20231219 | 153400 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 356 | 20231219 | 153300 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 357 | 20231219 | 153200 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 358 | 20231219 | 153100 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 0 |
| 359 | 20231219 | 153000 | 10765099850 | 48100 | 48100 | 48100 | 48100 | 2690 |
| 360 | 20231219 | 152900 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 361 | 20231219 | 152800 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 362 | 20231219 | 152700 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 363 | 20231219 | 152600 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 364 | 20231219 | 152500 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 365 | 20231219 | 152400 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 366 | 20231219 | 152300 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 367 | 20231219 | 152200 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 368 | 20231219 | 152100 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 369 | 20231219 | 152000 | 10635710850 | 48050 | 48050 | 48050 | 48050 | 0 |
| 370 | 20231219 | 151900 | 10635710850 | 48050 | 48100 | 48200 | 48050 | 1407 |
| 371 | 20231219 | 151800 | 10567995550 | 48150 | 48100 | 48150 | 48100 | 362 |
| 372 | 20231219 | 151700 | 10550581050 | 48050 | 48050 | 48100 | 48000 | 607 |
| 373 | 20231219 | 151600 | 10521411150 | 48000 | 48000 | 48050 | 48000 | 448 |
| 374 | 20231219 | 151500 | 10499893200 | 48000 | 48000 | 48050 | 48000 | 241 |
| 375 | 20231219 | 151400 | 10488317000 | 48050 | 48050 | 48050 | 48000 | 397 |
| 376 | 20231219 | 151300 | 10469243700 | 48050 | 48050 | 48050 | 48000 | 182 |
| 377 | 20231219 | 151200 | 10460500850 | 48050 | 48000 | 48050 | 48000 | 229 |
| 378 | 20231219 | 151100 | 10449499200 | 47950 | 47950 | 48000 | 47900 | 682 |
| 379 | 20231219 | 151000 | 10416769700 | 47900 | 47800 | 47950 | 47800 | 168 |
| 380 | 20231219 | 150900 | 10408725850 | 47800 | 47750 | 47850 | 47700 | 306 |
| 381 | 20231219 | 150800 | 10394104800 | 47700 | 47700 | 47750 | 47600 | 108 |
| 382 | 20231219 | 150700 | 10388952450 | 47700 | 47550 | 47750 | 47500 | 268 |
| 383 | 20231219 | 150600 | 10376203200 | 47550 | 47800 | 47850 | 47500 | 70 |
| 384 | 20231219 | 150500 | 10372870100 | 47500 | 47550 | 47750 | 47500 | 280 |
| 385 | 20231219 | 150400 | 10359536100 | 47550 | 47500 | 47600 | 47450 | 606 |
| 386 | 20231219 | 150300 | 10330750950 | 47500 | 47550 | 47600 | 47500 | 2271 |
| 387 | 20231219 | 150200 | 10222853500 | 47500 | 47750 | 47750 | 47500 | 1931 |
| 388 | 20231219 | 150100 | 10130889650 | 47700 | 47850 | 47850 | 47700 | 625 |
| 389 | 20231219 | 150000 | 10101022750 | 47900 | 47900 | 48000 | 47850 | 781 |
| 390 | 20231219 | 145900 | 10063616450 | 47900 | 47950 | 48100 | 47850 | 936 |
| 391 | 20231219 | 145800 | 10018700100 | 47900 | 47900 | 48050 | 47850 | 1173 |
| 392 | 20231219 | 145700 | 9962503900 | 47900 | 48000 | 48050 | 47800 | 1483 |
| 393 | 20231219 | 145600 | 9891402950 | 48000 | 48100 | 48100 | 48000 | 2028 |
| 394 | 20231219 | 145500 | 9793994450 | 48100 | 48250 | 48250 | 48100 | 887 |
| 395 | 20231219 | 145400 | 9751262150 | 48200 | 48300 | 48300 | 48200 | 414 |
| 396 | 20231219 | 145300 | 9731294500 | 48300 | 48350 | 48400 | 48300 | 243 |
| 397 | 20231219 | 145200 | 9719543350 | 48400 | 48400 | 48400 | 48350 | 178 |
| 398 | 20231219 | 145100 | 9710931850 | 48350 | 48350 | 48450 | 48300 | 144 |
| 399 | 20231219 | 145000 | 9703966600 | 48350 | 48350 | 48400 | 48300 | 460 |
| 400 | 20231219 | 144900 | 9681725500 | 48300 | 48450 | 48450 | 48300 | 763 |
| 401 | 20231219 | 144800 | 9644864600 | 48350 | 48500 | 48500 | 48350 | 857 |
| 402 | 20231219 | 144700 | 9603373400 | 48500 | 48400 | 48500 | 48400 | 264 |
| 403 | 20231219 | 144600 | 9590573950 | 48400 | 48400 | 48500 | 48400 | 210 |
| 404 | 20231219 | 144500 | 9580401850 | 48500 | 48500 | 48500 | 48400 | 239 |
| 405 | 20231219 | 144400 | 9568818750 | 48500 | 48600 | 48600 | 48500 | 544 |
| 406 | 20231219 | 144300 | 9542421150 | 48600 | 48500 | 48600 | 48500 | 419 |
| 407 | 20231219 | 144200 | 9522078950 | 48500 | 48500 | 48550 | 48500 | 205 |
| 408 | 20231219 | 144100 | 9512134950 | 48500 | 48600 | 48600 | 48500 | 1010 |
| 409 | 20231219 | 144000 | 9463100850 | 48600 | 48650 | 48750 | 48600 | 723 |
| 410 | 20231219 | 143900 | 9427926700 | 48600 | 48800 | 48800 | 48600 | 370 |
| 411 | 20231219 | 143800 | 9409921550 | 48750 | 48750 | 48800 | 48750 | 112 |
| 412 | 20231219 | 143700 | 9404460250 | 48750 | 48700 | 48850 | 48700 | 220 |
| 413 | 20231219 | 143600 | 9393731350 | 48700 | 48750 | 48850 | 48700 | 143 |
| 414 | 20231219 | 143500 | 9386755350 | 48700 | 48800 | 48800 | 48700 | 212 |
| 415 | 20231219 | 143400 | 9376422250 | 48750 | 48750 | 48850 | 48700 | 265 |
| 416 | 20231219 | 143300 | 9363487700 | 48750 | 48750 | 48750 | 48700 | 947 |
| 417 | 20231219 | 143200 | 9317333850 | 48750 | 48800 | 48900 | 48750 | 211 |
| 418 | 20231219 | 143100 | 9307033550 | 48850 | 48800 | 48900 | 48800 | 245 |
| 419 | 20231219 | 143000 | 9295065800 | 48800 | 48900 | 48900 | 48800 | 116 |
| 420 | 20231219 | 142900 | 9289399450 | 48850 | 48800 | 48900 | 48800 | 162 |
| 421 | 20231219 | 142800 | 9281491300 | 48800 | 48850 | 48950 | 48800 | 344 |
| 422 | 20231219 | 142700 | 9264676150 | 48950 | 48950 | 48950 | 48850 | 114 |
| 423 | 20231219 | 142600 | 9259098350 | 48900 | 48850 | 48950 | 48850 | 165 |
| 424 | 20231219 | 142500 | 9251029150 | 48850 | 48800 | 48950 | 48800 | 152 |
| 425 | 20231219 | 142400 | 9243606100 | 48800 | 48900 | 48900 | 48800 | 124 |
| 426 | 20231219 | 142300 | 9237551800 | 48800 | 48900 | 48950 | 48800 | 1044 |
| 427 | 20231219 | 142200 | 9186533750 | 48950 | 48950 | 48950 | 48900 | 188 |
| 428 | 20231219 | 142100 | 9177334050 | 48900 | 48900 | 48950 | 48850 | 673 |
| 429 | 20231219 | 142000 | 9144421800 | 48900 | 48950 | 48950 | 48900 | 100 |
| 430 | 20231219 | 141900 | 9139528600 | 48900 | 48950 | 49000 | 48900 | 154 |
| 431 | 20231219 | 141800 | 9131991100 | 48950 | 48950 | 49000 | 48900 | 230 |
| 432 | 20231219 | 141700 | 9120732900 | 48950 | 48950 | 49000 | 48900 | 350 |
| 433 | 20231219 | 141600 | 9103590450 | 49000 | 49000 | 49000 | 48900 | 538 |
| 434 | 20231219 | 141500 | 9077249000 | 49000 | 48950 | 49000 | 48950 | 223 |
| 435 | 20231219 | 141400 | 9066325700 | 48950 | 48950 | 48950 | 48900 | 939 |
| 436 | 20231219 | 141300 | 9020364000 | 48950 | 48900 | 48950 | 48850 | 408 |
| 437 | 20231219 | 141200 | 9000410850 | 48900 | 48800 | 48900 | 48800 | 266 |
| 438 | 20231219 | 141100 | 8987412300 | 48800 | 48850 | 48900 | 48800 | 106 |
| 439 | 20231219 | 141000 | 8982235500 | 48850 | 48850 | 48900 | 48800 | 82 |
| 440 | 20231219 | 140900 | 8978229200 | 48900 | 48850 | 48900 | 48800 | 158 |
| 441 | 20231219 | 140800 | 8970508850 | 48900 | 48800 | 48900 | 48800 | 93 |
| 442 | 20231219 | 140700 | 8965965400 | 48850 | 48850 | 48950 | 48800 | 125 |
| 443 | 20231219 | 140600 | 8959854200 | 48850 | 48900 | 48950 | 48800 | 203 |
| 444 | 20231219 | 140500 | 8949934700 | 48950 | 48850 | 48950 | 48850 | 515 |
| 445 | 20231219 | 140400 | 8924750950 | 48800 | 48800 | 48850 | 48800 | 82 |
| 446 | 20231219 | 140300 | 8920746550 | 48800 | 48900 | 48900 | 48800 | 86 |
| 447 | 20231219 | 140200 | 8916544150 | 48900 | 48750 | 48900 | 48700 | 751 |
| 448 | 20231219 | 140100 | 8879851650 | 48750 | 48650 | 48750 | 48600 | 585 |
| 449 | 20231219 | 140000 | 8851392550 | 48650 | 48600 | 48650 | 48600 | 178 |
| 450 | 20231219 | 135900 | 8842737650 | 48650 | 48750 | 48750 | 48650 | 429 |
| 451 | 20231219 | 135800 | 8821849600 | 48700 | 48800 | 48800 | 48700 | 1098 |
| 452 | 20231219 | 135700 | 8768304400 | 48850 | 48900 | 48950 | 48850 | 714 |
| 453 | 20231219 | 135600 | 8733405400 | 48950 | 48950 | 48950 | 48900 | 186 |
| 454 | 20231219 | 135500 | 8724302750 | 48950 | 48950 | 48950 | 48900 | 174 |
| 455 | 20231219 | 135400 | 8715792250 | 48900 | 48950 | 48950 | 48900 | 127 |
| 456 | 20231219 | 135300 | 8709576750 | 48900 | 48900 | 48950 | 48900 | 160 |
| 457 | 20231219 | 135200 | 8701747400 | 48850 | 48900 | 48950 | 48850 | 360 |
| 458 | 20231219 | 135100 | 8684136550 | 48950 | 48900 | 48950 | 48900 | 30 |
| 459 | 20231219 | 135000 | 8682668900 | 48900 | 48900 | 48950 | 48900 | 187 |
| 460 | 20231219 | 134900 | 8673518550 | 48950 | 48950 | 48950 | 48900 | 229 |
| 461 | 20231219 | 134800 | 8662314450 | 48900 | 48900 | 48950 | 48900 | 97 |
| 462 | 20231219 | 134700 | 8657567900 | 48950 | 48950 | 48950 | 48900 | 86 |
| 463 | 20231219 | 134600 | 8653359700 | 48950 | 48900 | 48950 | 48900 | 271 |
| 464 | 20231219 | 134500 | 8640102750 | 48950 | 48950 | 48950 | 48900 | 321 |
| 465 | 20231219 | 134400 | 8624392350 | 48950 | 48900 | 48950 | 48900 | 58 |
| 466 | 20231219 | 134300 | 8621553750 | 48900 | 48850 | 48900 | 48850 | 375 |
| 467 | 20231219 | 134200 | 8603218050 | 48900 | 48900 | 48900 | 48850 | 158 |
| 468 | 20231219 | 134100 | 8595494000 | 48850 | 48850 | 48900 | 48800 | 257 |
| 469 | 20231219 | 134000 | 8582937500 | 48800 | 48800 | 48850 | 48800 | 303 |
| 470 | 20231219 | 133900 | 8568140250 | 48850 | 48950 | 48950 | 48800 | 500 |
| 471 | 20231219 | 133800 | 8543705000 | 48900 | 48900 | 48900 | 48850 | 246 |
| 472 | 20231219 | 133700 | 8531676450 | 48900 | 48900 | 48950 | 48850 | 374 |
| 473 | 20231219 | 133600 | 8513388000 | 48900 | 48900 | 48900 | 48850 | 119 |
| 474 | 20231219 | 133500 | 8507570100 | 48900 | 48900 | 48900 | 48850 | 114 |
| 475 | 20231219 | 133400 | 8501996000 | 48850 | 48900 | 48900 | 48850 | 204 |
| 476 | 20231219 | 133300 | 8492021850 | 48900 | 48850 | 48900 | 48850 | 97 |
| 477 | 20231219 | 133200 | 8487280200 | 48900 | 48850 | 48900 | 48800 | 53 |
| 478 | 20231219 | 133100 | 8484691400 | 48850 | 48800 | 48850 | 48800 | 178 |
| 479 | 20231219 | 133000 | 8475997300 | 48850 | 48850 | 48850 | 48800 | 201 |
| 480 | 20231219 | 132900 | 8466179750 | 48800 | 48800 | 48850 | 48800 | 590 |
| 481 | 20231219 | 132800 | 8437375950 | 48800 | 48800 | 48800 | 48700 | 164 |
| 482 | 20231219 | 132700 | 8429378050 | 48800 | 48700 | 48800 | 48700 | 266 |
| 483 | 20231219 | 132600 | 8416401800 | 48700 | 48800 | 48800 | 48700 | 317 |
| 484 | 20231219 | 132500 | 8400946950 | 48750 | 48850 | 48850 | 48750 | 60 |
| 485 | 20231219 | 132400 | 8398020300 | 48750 | 48750 | 48850 | 48750 | 144 |
| 486 | 20231219 | 132300 | 8390993000 | 48750 | 48850 | 48850 | 48750 | 70 |
| 487 | 20231219 | 132200 | 8387576500 | 48750 | 48850 | 48900 | 48750 | 114 |
| 488 | 20231219 | 132100 | 8382009150 | 48850 | 48850 | 48900 | 48800 | 308 |
| 489 | 20231219 | 132000 | 8366959650 | 48850 | 48850 | 48850 | 48800 | 62 |
| 490 | 20231219 | 131900 | 8363932700 | 48750 | 48850 | 48900 | 48750 | 608 |
| 491 | 20231219 | 131800 | 8334250750 | 48850 | 48900 | 48900 | 48850 | 230 |
| 492 | 20231219 | 131700 | 8323010550 | 48850 | 48900 | 48900 | 48800 | 60 |
| 493 | 20231219 | 131600 | 8320079800 | 48900 | 48700 | 48900 | 48700 | 219 |
| 494 | 20231219 | 131500 | 8309383300 | 48700 | 48850 | 48900 | 48700 | 132 |
| 495 | 20231219 | 131400 | 8302938300 | 48900 | 48750 | 48900 | 48650 | 881 |
| 496 | 20231219 | 131300 | 8259971200 | 48800 | 48900 | 48900 | 48800 | 291 |
| 497 | 20231219 | 131200 | 8245764250 | 48800 | 48900 | 48950 | 48800 | 496 |
| 498 | 20231219 | 131100 | 8221514100 | 48950 | 48900 | 48950 | 48900 | 392 |
| 499 | 20231219 | 131000 | 8202327550 | 48900 | 48950 | 48950 | 48900 | 137 |
| 500 | 20231219 | 130900 | 8195621750 | 48900 | 48900 | 48900 | 48850 | 395 |
| 501 | 20231219 | 130800 | 8176310700 | 48900 | 48900 | 48900 | 48850 | 164 |
| 502 | 20231219 | 130700 | 8168291450 | 48900 | 48900 | 48950 | 48850 | 173 |
| 503 | 20231219 | 130600 | 8159830350 | 48900 | 48900 | 48900 | 48850 | 220 |
| 504 | 20231219 | 130500 | 8149073450 | 48900 | 48800 | 48900 | 48800 | 239 |
| 505 | 20231219 | 130400 | 8137400300 | 48850 | 48850 | 48900 | 48800 | 135 |
| 506 | 20231219 | 130300 | 8130804050 | 48850 | 48900 | 48900 | 48800 | 356 |
| 507 | 20231219 | 130200 | 8113415700 | 48900 | 48800 | 48950 | 48800 | 1201 |
| 508 | 20231219 | 130100 | 8054731600 | 48800 | 48750 | 48800 | 48750 | 416 |
| 509 | 20231219 | 130000 | 8034437950 | 48700 | 48700 | 48750 | 48700 | 213 |
| 510 | 20231219 | 125900 | 8024054900 | 48750 | 48700 | 48750 | 48700 | 312 |
| 511 | 20231219 | 125800 | 8008859300 | 48700 | 48700 | 48700 | 48650 | 59 |
| 512 | 20231219 | 125700 | 8005986150 | 48650 | 48700 | 48700 | 48650 | 365 |
| 513 | 20231219 | 125600 | 7988222800 | 48700 | 48650 | 48700 | 48650 | 99 |
| 514 | 20231219 | 125500 | 7983404650 | 48700 | 48700 | 48700 | 48650 | 466 |
| 515 | 20231219 | 125400 | 7960711300 | 48700 | 48650 | 48700 | 48650 | 579 |
| 516 | 20231219 | 125300 | 7932515900 | 48700 | 48700 | 48700 | 48650 | 830 |
| 517 | 20231219 | 125200 | 7892095550 | 48700 | 48700 | 48700 | 48650 | 147 |
| 518 | 20231219 | 125100 | 7884938100 | 48700 | 48700 | 48700 | 48600 | 220 |
| 519 | 20231219 | 125000 | 7874235500 | 48700 | 48650 | 48700 | 48600 | 1616 |
| 520 | 20231219 | 124900 | 7795630550 | 48650 | 48650 | 48650 | 48600 | 112 |
| 521 | 20231219 | 124800 | 7790182750 | 48650 | 48600 | 48650 | 48600 | 145 |
| 522 | 20231219 | 124700 | 7783129250 | 48600 | 48600 | 48650 | 48550 | 232 |
| 523 | 20231219 | 124600 | 7771853800 | 48600 | 48600 | 48600 | 48550 | 329 |
| 524 | 20231219 | 124500 | 7755865150 | 48600 | 48550 | 48600 | 48550 | 60 |
| 525 | 20231219 | 124400 | 7752949450 | 48550 | 48600 | 48600 | 48550 | 100 |
| 526 | 20231219 | 124300 | 7748091650 | 48650 | 48650 | 48650 | 48550 | 424 |
| 527 | 20231219 | 124200 | 7727481150 | 48650 | 48600 | 48650 | 48550 | 75 |
| 528 | 20231219 | 124100 | 7723836600 | 48600 | 48600 | 48650 | 48550 | 248 |
| 529 | 20231219 | 124000 | 7711785350 | 48600 | 48600 | 48600 | 48550 | 562 |
| 530 | 20231219 | 123900 | 7684474000 | 48600 | 48550 | 48600 | 48550 | 69 |
| 531 | 20231219 | 123800 | 7681123500 | 48550 | 48550 | 48550 | 48550 | 147 |
| 532 | 20231219 | 123700 | 7673986650 | 48550 | 48550 | 48550 | 48500 | 98 |
| 533 | 20231219 | 123600 | 7669230650 | 48550 | 48400 | 48550 | 48400 | 126 |
| 534 | 20231219 | 123500 | 7663123900 | 48400 | 48550 | 48550 | 48400 | 88 |
| 535 | 20231219 | 123400 | 7658859850 | 48500 | 48500 | 48550 | 48400 | 443 |
| 536 | 20231219 | 123300 | 7637378850 | 48500 | 48500 | 48550 | 48450 | 191 |
| 537 | 20231219 | 123200 | 7628114000 | 48450 | 48550 | 48550 | 48450 | 212 |
| 538 | 20231219 | 123100 | 7617834950 | 48500 | 48500 | 48600 | 48500 | 48 |
| 539 | 20231219 | 123000 | 7615504600 | 48550 | 48450 | 48600 | 48450 | 127 |
| 540 | 20231219 | 122900 | 7609344500 | 48450 | 48550 | 48550 | 48400 | 279 |
| 541 | 20231219 | 122800 | 7595829200 | 48600 | 48600 | 48600 | 48550 | 1046 |
| 542 | 20231219 | 122700 | 7545042850 | 48600 | 48600 | 48650 | 48550 | 785 |
| 543 | 20231219 | 122600 | 7506880150 | 48600 | 48550 | 48600 | 48550 | 1211 |
| 544 | 20231219 | 122500 | 7448026250 | 48600 | 48500 | 48600 | 48500 | 423 |
| 545 | 20231219 | 122400 | 7427490950 | 48500 | 48500 | 48550 | 48500 | 132 |
| 546 | 20231219 | 122300 | 7421088850 | 48450 | 48550 | 48550 | 48450 | 302 |
| 547 | 20231219 | 122200 | 7406441950 | 48550 | 48550 | 48550 | 48500 | 241 |
| 548 | 20231219 | 122100 | 7394744600 | 48550 | 48550 | 48600 | 48550 | 42 |
| 549 | 20231219 | 122000 | 7392704700 | 48600 | 48550 | 48600 | 48500 | 355 |
| 550 | 20231219 | 121900 | 7375474400 | 48550 | 48550 | 48600 | 48500 | 75 |
| 551 | 20231219 | 121800 | 7371832300 | 48550 | 48550 | 48600 | 48550 | 166 |
| 552 | 20231219 | 121700 | 7363769300 | 48600 | 48550 | 48600 | 48500 | 263 |
| 553 | 20231219 | 121600 | 7350999150 | 48500 | 48550 | 48550 | 48500 | 308 |
| 554 | 20231219 | 121500 | 7336059300 | 48500 | 48550 | 48550 | 48500 | 405 |
| 555 | 20231219 | 121400 | 7316398050 | 48550 | 48550 | 48550 | 48500 | 324 |
| 556 | 20231219 | 121300 | 7300670300 | 48550 | 48550 | 48550 | 48550 | 78 |
| 557 | 20231219 | 121200 | 7296883400 | 48550 | 48500 | 48550 | 48500 | 295 |
| 558 | 20231219 | 121100 | 7282561900 | 48500 | 48500 | 48550 | 48500 | 217 |
| 559 | 20231219 | 121000 | 7272028000 | 48550 | 48550 | 48550 | 48500 | 164 |
| 560 | 20231219 | 120900 | 7264067800 | 48550 | 48550 | 48550 | 48500 | 542 |
| 561 | 20231219 | 120800 | 7237776850 | 48550 | 48550 | 48550 | 48500 | 246 |
| 562 | 20231219 | 120700 | 7225839550 | 48550 | 48450 | 48550 | 48450 | 259 |
| 563 | 20231219 | 120600 | 7213277150 | 48500 | 48550 | 48550 | 48450 | 164 |
| 564 | 20231219 | 120500 | 7205322450 | 48550 | 48450 | 48550 | 48450 | 347 |
| 565 | 20231219 | 120400 | 7188490000 | 48500 | 48450 | 48500 | 48450 | 215 |
| 566 | 20231219 | 120300 | 7178066100 | 48450 | 48400 | 48450 | 48400 | 209 |
| 567 | 20231219 | 120200 | 7167943000 | 48450 | 48300 | 48450 | 48300 | 40 |
| 568 | 20231219 | 120100 | 7166005900 | 48450 | 48500 | 48500 | 48250 | 534 |
| 569 | 20231219 | 120000 | 7140182450 | 48500 | 48450 | 48500 | 48450 | 142 |
| 570 | 20231219 | 115900 | 7133296850 | 48450 | 48500 | 48500 | 48350 | 291 |
| 571 | 20231219 | 115800 | 7119197200 | 48500 | 48350 | 48500 | 48300 | 3941 |
| 572 | 20231219 | 115700 | 6928406800 | 48350 | 48300 | 48350 | 48300 | 1156 |
| 573 | 20231219 | 115600 | 6872517400 | 48350 | 48300 | 48350 | 48300 | 310 |
| 574 | 20231219 | 115500 | 6857539600 | 48300 | 48350 | 48350 | 48300 | 448 |
| 575 | 20231219 | 115400 | 6835880500 | 48350 | 48250 | 48350 | 48250 | 113 |
| 576 | 20231219 | 115300 | 6830422350 | 48250 | 48350 | 48350 | 48250 | 164 |
| 577 | 20231219 | 115200 | 6822503400 | 48350 | 48350 | 48350 | 48250 | 169 |
| 578 | 20231219 | 115100 | 6814334800 | 48350 | 48300 | 48350 | 48250 | 2326 |
| 579 | 20231219 | 115000 | 6701986650 | 48300 | 48300 | 48300 | 48200 | 167 |
| 580 | 20231219 | 114900 | 6693925850 | 48300 | 48300 | 48300 | 48250 | 167 |
| 581 | 20231219 | 114800 | 6685861200 | 48250 | 48250 | 48300 | 48250 | 109 |
| 582 | 20231219 | 114700 | 6680598150 | 48300 | 48300 | 48300 | 48250 | 149 |
| 583 | 20231219 | 114600 | 6673402350 | 48250 | 48300 | 48300 | 48250 | 129 |
| 584 | 20231219 | 114500 | 6667173400 | 48300 | 48250 | 48300 | 48250 | 221 |
| 585 | 20231219 | 114400 | 6656503000 | 48250 | 48250 | 48300 | 48250 | 135 |
| 586 | 20231219 | 114300 | 6649984150 | 48250 | 48300 | 48300 | 48250 | 160 |
| 587 | 20231219 | 114200 | 6642256500 | 48250 | 48250 | 48250 | 48200 | 869 |
| 588 | 20231219 | 114100 | 6600328350 | 48250 | 48250 | 48300 | 48250 | 647 |
| 589 | 20231219 | 114000 | 6569109500 | 48300 | 48300 | 48300 | 48250 | 92 |
| 590 | 20231219 | 113900 | 6564666850 | 48300 | 48250 | 48300 | 48150 | 363 |
| 591 | 20231219 | 113800 | 6547167100 | 48250 | 48250 | 48300 | 48250 | 63 |
| 592 | 20231219 | 113700 | 6544125700 | 48300 | 48300 | 48300 | 48250 | 179 |
| 593 | 20231219 | 113600 | 6535480950 | 48250 | 48300 | 48300 | 48250 | 461 |
| 594 | 20231219 | 113500 | 6513233400 | 48300 | 48250 | 48300 | 48200 | 645 |
| 595 | 20231219 | 113400 | 6482111100 | 48250 | 48200 | 48250 | 48200 | 103 |
| 596 | 20231219 | 113300 | 6477142500 | 48250 | 48200 | 48250 | 48200 | 118 |
| 597 | 20231219 | 113200 | 6471449850 | 48200 | 48200 | 48250 | 48150 | 136 |
| 598 | 20231219 | 113100 | 6464891050 | 48200 | 48250 | 48250 | 48200 | 94 |
| 599 | 20231219 | 113000 | 6460357600 | 48250 | 48200 | 48250 | 48150 | 448 |
| 600 | 20231219 | 112900 | 6438763350 | 48200 | 48150 | 48200 | 48100 | 91 |
| 601 | 20231219 | 112800 | 6434379200 | 48200 | 48200 | 48250 | 48150 | 70 |
| 602 | 20231219 | 112700 | 6431004650 | 48200 | 48200 | 48200 | 48150 | 272 |
| 603 | 20231219 | 112600 | 6417900500 | 48200 | 48150 | 48200 | 48150 | 138 |
| 604 | 20231219 | 112500 | 6411251900 | 48200 | 48200 | 48250 | 48150 | 159 |
| 605 | 20231219 | 112400 | 6403589750 | 48200 | 48250 | 48250 | 48150 | 112 |
| 606 | 20231219 | 112300 | 6398188500 | 48200 | 48200 | 48250 | 48100 | 438 |
| 607 | 20231219 | 112200 | 6377102400 | 48200 | 48150 | 48200 | 48100 | 149 |
| 608 | 20231219 | 112100 | 6369925850 | 48200 | 48200 | 48250 | 48150 | 447 |
| 609 | 20231219 | 112000 | 6348368400 | 48150 | 48200 | 48200 | 48150 | 146 |
| 610 | 20231219 | 111900 | 6341332550 | 48200 | 48150 | 48200 | 48150 | 77 |
| 611 | 20231219 | 111800 | 6337622700 | 48200 | 48200 | 48250 | 48200 | 75 |
| 612 | 20231219 | 111700 | 6334007250 | 48200 | 48200 | 48200 | 48150 | 170 |
| 613 | 20231219 | 111600 | 6325813500 | 48200 | 48250 | 48250 | 48150 | 83 |
| 614 | 20231219 | 111500 | 6321812500 | 48150 | 48100 | 48250 | 48100 | 322 |
| 615 | 20231219 | 111400 | 6306312450 | 48100 | 48100 | 48200 | 48100 | 205 |
| 616 | 20231219 | 111300 | 6296441550 | 48150 | 48150 | 48250 | 48100 | 177 |
| 617 | 20231219 | 111200 | 6287917400 | 48150 | 48200 | 48200 | 48150 | 173 |
| 618 | 20231219 | 111100 | 6279581750 | 48200 | 48150 | 48200 | 48150 | 99 |
| 619 | 20231219 | 111000 | 6274810700 | 48150 | 48200 | 48200 | 48150 | 100 |
| 620 | 20231219 | 110900 | 6269991850 | 48200 | 48200 | 48200 | 48150 | 72 |
| 621 | 20231219 | 110800 | 6266522650 | 48200 | 48200 | 48200 | 48150 | 339 |
| 622 | 20231219 | 110700 | 6250184300 | 48200 | 48200 | 48200 | 48050 | 309 |
| 623 | 20231219 | 110600 | 6235299150 | 48150 | 48200 | 48200 | 48150 | 112 |
| 624 | 20231219 | 110500 | 6229901900 | 48200 | 48150 | 48200 | 48100 | 100 |
| 625 | 20231219 | 110400 | 6225084250 | 48150 | 48200 | 48200 | 48150 | 230 |
| 626 | 20231219 | 110300 | 6214002000 | 48200 | 48150 | 48200 | 48100 | 1511 |
| 627 | 20231219 | 110200 | 6141178150 | 48150 | 48200 | 48200 | 48100 | 114 |
| 628 | 20231219 | 110100 | 6135689500 | 48150 | 48200 | 48200 | 48100 | 151 |
| 629 | 20231219 | 110000 | 6128413650 | 48200 | 48000 | 48200 | 48000 | 89 |
| 630 | 20231219 | 105900 | 6124131900 | 48200 | 48200 | 48200 | 48000 | 1546 |
| 631 | 20231219 | 105800 | 6049818950 | 48200 | 48200 | 48200 | 48150 | 169 |
| 632 | 20231219 | 105700 | 6041674550 | 48200 | 48100 | 48200 | 48050 | 318 |
| 633 | 20231219 | 105600 | 6026371250 | 48100 | 48150 | 48150 | 48050 | 219 |
| 634 | 20231219 | 105500 | 6015833300 | 48150 | 48200 | 48200 | 48100 | 790 |
| 635 | 20231219 | 105400 | 5977810550 | 48200 | 48200 | 48250 | 48150 | 2517 |
| 636 | 20231219 | 105300 | 5856460250 | 48200 | 48150 | 48200 | 48150 | 744 |
| 637 | 20231219 | 105200 | 5820636450 | 48150 | 48100 | 48150 | 48100 | 106 |
| 638 | 20231219 | 105100 | 5815536200 | 48100 | 48100 | 48150 | 48100 | 243 |
| 639 | 20231219 | 105000 | 5803840950 | 48150 | 48200 | 48200 | 48100 | 200 |
| 640 | 20231219 | 104900 | 5794212250 | 48200 | 48200 | 48200 | 48150 | 64 |
| 641 | 20231219 | 104800 | 5791128750 | 48150 | 48150 | 48200 | 48100 | 640 |
| 642 | 20231219 | 104700 | 5760310250 | 48150 | 48150 | 48150 | 48100 | 120 |
| 643 | 20231219 | 104600 | 5754536050 | 48100 | 48200 | 48200 | 48100 | 96 |
| 644 | 20231219 | 104500 | 5749913150 | 48200 | 48100 | 48200 | 48100 | 110 |
| 645 | 20231219 | 104400 | 5744614100 | 48200 | 48200 | 48200 | 48150 | 113 |
| 646 | 20231219 | 104300 | 5739170450 | 48150 | 48100 | 48200 | 48100 | 122 |
| 647 | 20231219 | 104200 | 5733300850 | 48100 | 48000 | 48100 | 48000 | 52 |
| 648 | 20231219 | 104100 | 5730802250 | 48000 | 48150 | 48200 | 47900 | 526 |
| 649 | 20231219 | 104000 | 5705575850 | 48200 | 48100 | 48200 | 48100 | 564 |
| 650 | 20231219 | 103900 | 5678397000 | 48100 | 48000 | 48100 | 47950 | 499 |
| 651 | 20231219 | 103800 | 5654445400 | 48000 | 48000 | 48000 | 47950 | 521 |
| 652 | 20231219 | 103700 | 5629450200 | 48000 | 48000 | 48000 | 47950 | 97 |
| 653 | 20231219 | 103600 | 5624796250 | 47950 | 47950 | 48000 | 47950 | 345 |
| 654 | 20231219 | 103500 | 5608246700 | 48000 | 48100 | 48100 | 47950 | 822 |
| 655 | 20231219 | 103400 | 5568786400 | 48100 | 48050 | 48150 | 48050 | 114 |
| 656 | 20231219 | 103300 | 5563304300 | 48150 | 48150 | 48200 | 48050 | 79 |
| 657 | 20231219 | 103200 | 5559498700 | 48200 | 48150 | 48200 | 48100 | 181 |
| 658 | 20231219 | 103100 | 5550786150 | 48200 | 48200 | 48250 | 48150 | 342 |
| 659 | 20231219 | 103000 | 5534288950 | 48200 | 48050 | 48200 | 48050 | 18 |
| 660 | 20231219 | 102900 | 5533423300 | 48050 | 48250 | 48300 | 48000 | 4715 |
| 661 | 20231219 | 102800 | 5306362200 | 48250 | 48250 | 48250 | 48200 | 261 |
| 662 | 20231219 | 102700 | 5293773550 | 48250 | 48250 | 48250 | 48200 | 124 |
| 663 | 20231219 | 102600 | 5287794100 | 48250 | 48200 | 48250 | 48200 | 163 |
| 664 | 20231219 | 102500 | 5279932850 | 48250 | 48200 | 48250 | 48200 | 117 |
| 665 | 20231219 | 102400 | 5274290000 | 48200 | 48250 | 48250 | 48150 | 415 |
| 666 | 20231219 | 102300 | 5254301300 | 48250 | 48200 | 48250 | 48200 | 350 |
| 667 | 20231219 | 102200 | 5237430650 | 48200 | 48200 | 48200 | 48150 | 185 |
| 668 | 20231219 | 102100 | 5228514300 | 48200 | 48200 | 48250 | 48150 | 112 |
| 669 | 20231219 | 102000 | 5223117250 | 48250 | 48200 | 48250 | 48150 | 720 |
| 670 | 20231219 | 101900 | 5188409350 | 48200 | 48100 | 48200 | 48100 | 164 |
| 671 | 20231219 | 101800 | 5180514400 | 48150 | 48150 | 48200 | 48050 | 87 |
| 672 | 20231219 | 101700 | 5176327100 | 48150 | 48100 | 48150 | 48100 | 120 |
| 673 | 20231219 | 101600 | 5170550700 | 48150 | 48100 | 48150 | 48050 | 245 |
| 674 | 20231219 | 101500 | 5158758600 | 48150 | 48100 | 48150 | 48050 | 108 |
| 675 | 20231219 | 101400 | 5153563900 | 48100 | 48000 | 48100 | 48000 | 533 |
| 676 | 20231219 | 101300 | 5127952700 | 48050 | 48000 | 48050 | 47950 | 187 |
| 677 | 20231219 | 101200 | 5118974150 | 48000 | 48050 | 48050 | 47950 | 1556 |
| 678 | 20231219 | 101100 | 5044293200 | 48050 | 48150 | 48150 | 48000 | 210 |
| 679 | 20231219 | 101000 | 5034202100 | 48050 | 48250 | 48300 | 48050 | 1138 |
| 680 | 20231219 | 100900 | 4979368050 | 48250 | 48300 | 48300 | 48250 | 259 |
| 681 | 20231219 | 100800 | 4966859750 | 48300 | 48250 | 48300 | 48250 | 232 |
| 682 | 20231219 | 100700 | 4955662800 | 48250 | 48300 | 48300 | 48250 | 255 |
| 683 | 20231219 | 100600 | 4943347850 | 48300 | 48250 | 48300 | 48200 | 1318 |
| 684 | 20231219 | 100500 | 4879753150 | 48250 | 48150 | 48250 | 48150 | 371 |
| 685 | 20231219 | 100400 | 4861874100 | 48200 | 48150 | 48200 | 48150 | 697 |
| 686 | 20231219 | 100300 | 4828308150 | 48100 | 48150 | 48150 | 48050 | 174 |
| 687 | 20231219 | 100200 | 4819938250 | 48150 | 48150 | 48150 | 48100 | 152 |
| 688 | 20231219 | 100100 | 4812620800 | 48100 | 47950 | 48100 | 47900 | 2458 |
| 689 | 20231219 | 100000 | 4694640400 | 48000 | 47950 | 48000 | 47900 | 463 |
| 690 | 20231219 | 095900 | 4672446450 | 47950 | 47950 | 48000 | 47950 | 348 |
| 691 | 20231219 | 095800 | 4655752800 | 47950 | 48000 | 48000 | 47950 | 348 |
| 692 | 20231219 | 095700 | 4639053550 | 48000 | 48000 | 48000 | 47950 | 138 |
| 693 | 20231219 | 095600 | 4632431250 | 47950 | 47950 | 48000 | 47950 | 213 |
| 694 | 20231219 | 095500 | 4622209200 | 48000 | 47950 | 48000 | 47950 | 358 |
| 695 | 20231219 | 095400 | 4605027900 | 48000 | 48100 | 48100 | 47950 | 1175 |
| 696 | 20231219 | 095300 | 4548630900 | 48100 | 48100 | 48100 | 48000 | 228 |
| 697 | 20231219 | 095200 | 4537676400 | 48100 | 48050 | 48100 | 48050 | 118 |
| 698 | 20231219 | 095100 | 4532003450 | 48050 | 48000 | 48100 | 48000 | 2449 |
| 699 | 20231219 | 095000 | 4414389250 | 48000 | 48000 | 48000 | 47950 | 458 |
| 700 | 20231219 | 094900 | 4392407600 | 48000 | 47950 | 48000 | 47950 | 153 |
| 701 | 20231219 | 094800 | 4385066150 | 47950 | 47900 | 47950 | 47900 | 433 |
| 702 | 20231219 | 094700 | 4364308200 | 47900 | 47900 | 47900 | 47750 | 128 |
| 703 | 20231219 | 094600 | 4358187250 | 47900 | 47700 | 47950 | 47700 | 147 |
| 704 | 20231219 | 094500 | 4351153100 | 47950 | 48000 | 48000 | 47700 | 1103 |
| 705 | 20231219 | 094400 | 4298448550 | 47950 | 48000 | 48050 | 47950 | 245 |
| 706 | 20231219 | 094300 | 4286691500 | 48000 | 48050 | 48050 | 47950 | 266 |
| 707 | 20231219 | 094200 | 4273923650 | 48050 | 47950 | 48050 | 47950 | 52 |
| 708 | 20231219 | 094100 | 4271427550 | 47950 | 47850 | 48050 | 47800 | 249 |
| 709 | 20231219 | 094000 | 4259474850 | 47850 | 48150 | 48150 | 47850 | 1165 |
| 710 | 20231219 | 093900 | 4203533850 | 48100 | 48050 | 48150 | 48000 | 1410 |
| 711 | 20231219 | 093800 | 4135743000 | 48200 | 48250 | 48250 | 48000 | 1752 |
| 712 | 20231219 | 093700 | 4051553800 | 48250 | 48200 | 48300 | 48150 | 814 |
| 713 | 20231219 | 093600 | 4012255650 | 48250 | 48250 | 48350 | 48100 | 1779 |
| 714 | 20231219 | 093500 | 3926523100 | 48300 | 48100 | 48300 | 48050 | 1318 |
| 715 | 20231219 | 093400 | 3862975100 | 48100 | 48050 | 48100 | 47800 | 1437 |
| 716 | 20231219 | 093300 | 3793968300 | 48050 | 48050 | 48100 | 47900 | 767 |
| 717 | 20231219 | 093200 | 3757091600 | 48050 | 47850 | 48100 | 47800 | 1120 |
| 718 | 20231219 | 093100 | 3703341250 | 47800 | 47700 | 47850 | 47650 | 822 |
| 719 | 20231219 | 093000 | 3664087400 | 47700 | 47800 | 47800 | 47700 | 830 |
| 720 | 20231219 | 092900 | 3624420350 | 47800 | 47750 | 48000 | 47750 | 1474 |
| 721 | 20231219 | 092800 | 3553897700 | 47750 | 48000 | 48000 | 47700 | 1131 |
| 722 | 20231219 | 092700 | 3499759700 | 48000 | 48000 | 48100 | 47950 | 1526 |
| 723 | 20231219 | 092600 | 3426454650 | 48000 | 47900 | 48000 | 47900 | 417 |
| 724 | 20231219 | 092500 | 3406451300 | 47850 | 48000 | 48050 | 47850 | 2478 |
| 725 | 20231219 | 092400 | 3287566300 | 48000 | 47650 | 48000 | 47600 | 8142 |
| 726 | 20231219 | 092300 | 2898200050 | 47650 | 47800 | 47800 | 47650 | 1923 |
| 727 | 20231219 | 092200 | 2806390100 | 47800 | 47800 | 47800 | 47750 | 1180 |
| 728 | 20231219 | 092100 | 2750004800 | 47800 | 47700 | 47800 | 47500 | 1168 |
| 729 | 20231219 | 092000 | 2694247800 | 47700 | 47450 | 47700 | 47450 | 2912 |
| 730 | 20231219 | 091900 | 2555839800 | 47450 | 47500 | 47500 | 47300 | 235 |
| 731 | 20231219 | 091800 | 2544694850 | 47500 | 47450 | 47500 | 47250 | 808 |
| 732 | 20231219 | 091700 | 2506391450 | 47450 | 47200 | 47450 | 47200 | 2242 |
| 733 | 20231219 | 091600 | 2400230100 | 47100 | 47200 | 47300 | 47100 | 351 |
| 734 | 20231219 | 091500 | 2383660350 | 47200 | 47400 | 47400 | 47200 | 747 |
| 735 | 20231219 | 091400 | 2348317600 | 47400 | 47500 | 47500 | 47400 | 2035 |
| 736 | 20231219 | 091300 | 2251723100 | 47500 | 47450 | 47500 | 47450 | 932 |
| 737 | 20231219 | 091200 | 2207480100 | 47450 | 47400 | 47500 | 47400 | 499 |
| 738 | 20231219 | 091100 | 2183799050 | 47450 | 47450 | 47450 | 47400 | 1458 |
| 739 | 20231219 | 091000 | 2114652850 | 47500 | 47200 | 47500 | 47200 | 1378 |
| 740 | 20231219 | 090900 | 2049380550 | 47300 | 47350 | 47350 | 47000 | 1287 |
| 741 | 20231219 | 090800 | 1988639400 | 47400 | 47300 | 47450 | 47300 | 624 |
| 742 | 20231219 | 090700 | 1959089200 | 47300 | 47500 | 47550 | 47150 | 1382 |
| 743 | 20231219 | 090600 | 1893587950 | 47550 | 47350 | 47550 | 47300 | 3577 |
| 744 | 20231219 | 090500 | 1723649050 | 47150 | 47150 | 47450 | 47100 | 2217 |
| 745 | 20231219 | 090400 | 1618960400 | 47150 | 47300 | 47550 | 47100 | 2309 |
| 746 | 20231219 | 090300 | 1509432650 | 47150 | 47900 | 47950 | 46600 | 5494 |
| 747 | 20231219 | 090200 | 1250352750 | 47950 | 47100 | 48700 | 47000 | 13992 |
| 748 | 20231219 | 090100 | 578496500 | 47000 | 46000 | 47300 | 46000 | 6407 |
| 749 | 20231219 | 090000 | 278742850 | 46050 | 46300 | 46350 | 46050 | 6022 |