37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 204500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 3 | 20231212 | 204400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 4 | 20231212 | 204300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 5 | 20231212 | 204200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 6 | 20231212 | 204100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 7 | 20231212 | 204000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 8 | 20231212 | 203900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 9 | 20231212 | 203800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 10 | 20231212 | 203700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 11 | 20231212 | 203600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 12 | 20231212 | 203500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 13 | 20231212 | 203400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 14 | 20231212 | 203300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 15 | 20231212 | 203200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 16 | 20231212 | 203100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 17 | 20231212 | 203000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 18 | 20231212 | 202900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 19 | 20231212 | 202800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 20 | 20231212 | 202700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 21 | 20231212 | 202600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 22 | 20231212 | 202500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 23 | 20231212 | 202400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 24 | 20231212 | 202300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 25 | 20231212 | 202200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 26 | 20231212 | 202100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 27 | 20231212 | 202000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 28 | 20231212 | 201900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 29 | 20231212 | 201800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 30 | 20231212 | 201700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 31 | 20231212 | 201600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 32 | 20231212 | 201500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 33 | 20231212 | 201400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 34 | 20231212 | 201300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 35 | 20231212 | 201200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 36 | 20231212 | 201100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 37 | 20231212 | 201000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 38 | 20231212 | 200900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 39 | 20231212 | 200800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 40 | 20231212 | 200700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 41 | 20231212 | 200600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 42 | 20231212 | 200500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 43 | 20231212 | 200400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 44 | 20231212 | 200300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 45 | 20231212 | 200200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 46 | 20231212 | 200100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 47 | 20231212 | 200000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 48 | 20231212 | 195900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 49 | 20231212 | 195800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 50 | 20231212 | 195700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 51 | 20231212 | 195600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 52 | 20231212 | 195500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 53 | 20231212 | 195400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 54 | 20231212 | 195300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 55 | 20231212 | 195200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 56 | 20231212 | 195100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 57 | 20231212 | 195000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 58 | 20231212 | 194900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 59 | 20231212 | 194800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 60 | 20231212 | 194700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 61 | 20231212 | 194600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 62 | 20231212 | 194500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 63 | 20231212 | 194400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 64 | 20231212 | 194300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 65 | 20231212 | 194200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 66 | 20231212 | 194100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 67 | 20231212 | 194000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 68 | 20231212 | 193900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 69 | 20231212 | 193800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 70 | 20231212 | 193700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 71 | 20231212 | 193600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 72 | 20231212 | 193500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 73 | 20231212 | 193400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 74 | 20231212 | 193300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 75 | 20231212 | 193200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 76 | 20231212 | 193100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 77 | 20231212 | 193000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 78 | 20231212 | 192900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 79 | 20231212 | 192800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 80 | 20231212 | 192700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 81 | 20231212 | 192600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 82 | 20231212 | 192500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 83 | 20231212 | 192400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 84 | 20231212 | 192300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 85 | 20231212 | 192200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 86 | 20231212 | 192100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 87 | 20231212 | 192000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 88 | 20231212 | 191900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 89 | 20231212 | 191800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 90 | 20231212 | 191700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 91 | 20231212 | 191600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 92 | 20231212 | 191500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 93 | 20231212 | 191400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 94 | 20231212 | 191300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 95 | 20231212 | 191200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 96 | 20231212 | 191100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 97 | 20231212 | 191000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 98 | 20231212 | 190900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 99 | 20231212 | 190800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 100 | 20231212 | 190700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 101 | 20231212 | 190600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 102 | 20231212 | 190500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 103 | 20231212 | 190400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 104 | 20231212 | 190300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 105 | 20231212 | 190200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 106 | 20231212 | 190100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 107 | 20231212 | 190000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 108 | 20231212 | 185900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 109 | 20231212 | 185800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 110 | 20231212 | 185700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 111 | 20231212 | 185600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 112 | 20231212 | 185500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 113 | 20231212 | 185400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 114 | 20231212 | 185300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 115 | 20231212 | 185200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 116 | 20231212 | 185100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 117 | 20231212 | 185000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 118 | 20231212 | 184900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 119 | 20231212 | 184800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 120 | 20231212 | 184700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 121 | 20231212 | 184600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 122 | 20231212 | 184500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 123 | 20231212 | 184400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 124 | 20231212 | 184300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 125 | 20231212 | 184200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 126 | 20231212 | 184100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 127 | 20231212 | 184000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 128 | 20231212 | 183900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 129 | 20231212 | 183800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 130 | 20231212 | 183700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 131 | 20231212 | 183600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 132 | 20231212 | 183500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 133 | 20231212 | 183400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 134 | 20231212 | 183300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 135 | 20231212 | 183200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 136 | 20231212 | 183100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 137 | 20231212 | 183000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 138 | 20231212 | 182900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 139 | 20231212 | 182800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 140 | 20231212 | 182700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 141 | 20231212 | 182600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 142 | 20231212 | 182500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 143 | 20231212 | 182400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 144 | 20231212 | 182300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 145 | 20231212 | 182200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 146 | 20231212 | 182100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 147 | 20231212 | 182000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 148 | 20231212 | 181900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 149 | 20231212 | 181800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 150 | 20231212 | 181700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 151 | 20231212 | 181600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 152 | 20231212 | 181500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 153 | 20231212 | 181400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 154 | 20231212 | 181300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 155 | 20231212 | 181200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 156 | 20231212 | 181100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 157 | 20231212 | 181000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 158 | 20231212 | 180900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 159 | 20231212 | 180800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 160 | 20231212 | 180700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 161 | 20231212 | 180600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 162 | 20231212 | 180500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 163 | 20231212 | 180400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 164 | 20231212 | 180300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 165 | 20231212 | 180200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 166 | 20231212 | 180100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 167 | 20231212 | 180000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 168 | 20231212 | 175900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 169 | 20231212 | 175800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 170 | 20231212 | 175700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 171 | 20231212 | 175600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 172 | 20231212 | 175500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 173 | 20231212 | 175400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 174 | 20231212 | 175300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 175 | 20231212 | 175200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 176 | 20231212 | 175100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 177 | 20231212 | 175000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 178 | 20231212 | 174900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 179 | 20231212 | 174800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 180 | 20231212 | 174700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 181 | 20231212 | 174600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 182 | 20231212 | 174500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 183 | 20231212 | 174400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 184 | 20231212 | 174300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 185 | 20231212 | 174200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 186 | 20231212 | 174100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 187 | 20231212 | 174000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 188 | 20231212 | 173900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 189 | 20231212 | 173800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 190 | 20231212 | 173700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 191 | 20231212 | 173600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 192 | 20231212 | 173500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 193 | 20231212 | 173400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 194 | 20231212 | 173300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 195 | 20231212 | 173200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 196 | 20231212 | 173100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 197 | 20231212 | 173000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 198 | 20231212 | 172900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 199 | 20231212 | 172800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 200 | 20231212 | 172700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 201 | 20231212 | 172600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 202 | 20231212 | 172500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 203 | 20231212 | 172400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 204 | 20231212 | 172300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 205 | 20231212 | 172200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 206 | 20231212 | 172100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 207 | 20231212 | 172000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 208 | 20231212 | 171900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 209 | 20231212 | 171800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 210 | 20231212 | 171700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 211 | 20231212 | 171600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 212 | 20231212 | 171500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 213 | 20231212 | 171400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 214 | 20231212 | 171300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 215 | 20231212 | 171200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 216 | 20231212 | 171100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 217 | 20231212 | 171000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 218 | 20231212 | 170900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 219 | 20231212 | 170800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 220 | 20231212 | 170700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 221 | 20231212 | 170600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 222 | 20231212 | 170500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 223 | 20231212 | 170400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 224 | 20231212 | 170300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 225 | 20231212 | 170200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 226 | 20231212 | 170100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 227 | 20231212 | 170000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 228 | 20231212 | 165900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 229 | 20231212 | 165800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 230 | 20231212 | 165700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 231 | 20231212 | 165600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 232 | 20231212 | 165500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 233 | 20231212 | 165400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 234 | 20231212 | 165300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 235 | 20231212 | 165200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 236 | 20231212 | 165100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 237 | 20231212 | 165000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 238 | 20231212 | 164900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 239 | 20231212 | 164800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 240 | 20231212 | 164700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 241 | 20231212 | 164600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 242 | 20231212 | 164500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 243 | 20231212 | 164400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 244 | 20231212 | 164300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 245 | 20231212 | 164200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 246 | 20231212 | 164100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 247 | 20231212 | 164000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 248 | 20231212 | 163900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 249 | 20231212 | 163800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 250 | 20231212 | 163700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 251 | 20231212 | 163600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 252 | 20231212 | 163500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 253 | 20231212 | 163400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 254 | 20231212 | 163300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 255 | 20231212 | 163200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 256 | 20231212 | 163100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 257 | 20231212 | 163000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 258 | 20231212 | 162900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 259 | 20231212 | 162800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 260 | 20231212 | 162700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 261 | 20231212 | 162600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 262 | 20231212 | 162500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 263 | 20231212 | 162400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 264 | 20231212 | 162300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 265 | 20231212 | 162200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 266 | 20231212 | 162100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 267 | 20231212 | 162000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 268 | 20231212 | 161900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 269 | 20231212 | 161800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 270 | 20231212 | 161700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 271 | 20231212 | 161600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 272 | 20231212 | 161500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 273 | 20231212 | 161400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 274 | 20231212 | 161300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 275 | 20231212 | 161200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 276 | 20231212 | 161100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 277 | 20231212 | 161000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 278 | 20231212 | 160900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 279 | 20231212 | 160800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 280 | 20231212 | 160700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 281 | 20231212 | 160600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 282 | 20231212 | 160500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 283 | 20231212 | 160400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 284 | 20231212 | 160300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 285 | 20231212 | 160200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 286 | 20231212 | 160100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 287 | 20231212 | 160000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 288 | 20231212 | 155900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 289 | 20231212 | 155800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 290 | 20231212 | 155700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 291 | 20231212 | 155600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 292 | 20231212 | 155500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 293 | 20231212 | 155400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 294 | 20231212 | 155300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 295 | 20231212 | 155200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 296 | 20231212 | 155100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 297 | 20231212 | 155000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 298 | 20231212 | 154900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 299 | 20231212 | 154800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 300 | 20231212 | 154700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 301 | 20231212 | 154600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 302 | 20231212 | 154500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 303 | 20231212 | 154400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 304 | 20231212 | 154300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 305 | 20231212 | 154200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 306 | 20231212 | 154100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 307 | 20231212 | 154000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 308 | 20231212 | 153900 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 309 | 20231212 | 153800 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 310 | 20231212 | 153700 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 311 | 20231212 | 153600 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 312 | 20231212 | 153500 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 313 | 20231212 | 153400 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 314 | 20231212 | 153300 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 315 | 20231212 | 153200 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 316 | 20231212 | 153100 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 317 | 20231212 | 153000 | 8726986650 | 43300 | 43300 | 43300 | 43300 | 15550 |
| 318 | 20231212 | 152900 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 319 | 20231212 | 152800 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 320 | 20231212 | 152700 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 321 | 20231212 | 152600 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 322 | 20231212 | 152500 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 323 | 20231212 | 152400 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 324 | 20231212 | 152300 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 325 | 20231212 | 152200 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 326 | 20231212 | 152100 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 327 | 20231212 | 152000 | 8053671650 | 43450 | 43450 | 43450 | 43450 | 0 |
| 328 | 20231212 | 151900 | 8053671650 | 43450 | 43300 | 43450 | 43250 | 1643 |
| 329 | 20231212 | 151800 | 7982399350 | 43350 | 43300 | 43350 | 43250 | 1002 |
| 330 | 20231212 | 151700 | 7938989600 | 43250 | 43250 | 43300 | 43200 | 559 |
| 331 | 20231212 | 151600 | 7914816800 | 43250 | 43200 | 43250 | 43150 | 1175 |
| 332 | 20231212 | 151500 | 7864043100 | 43150 | 43200 | 43250 | 43150 | 1738 |
| 333 | 20231212 | 151400 | 7788962850 | 43200 | 43250 | 43250 | 43200 | 640 |
| 334 | 20231212 | 151300 | 7761312050 | 43200 | 43200 | 43250 | 43200 | 228 |
| 335 | 20231212 | 151200 | 7751460650 | 43250 | 43200 | 43250 | 43200 | 666 |
| 336 | 20231212 | 151100 | 7722682000 | 43250 | 43150 | 43250 | 43150 | 1858 |
| 337 | 20231212 | 151000 | 7642418650 | 43150 | 43200 | 43200 | 43150 | 666 |
| 338 | 20231212 | 150900 | 7613678050 | 43150 | 43200 | 43200 | 43150 | 728 |
| 339 | 20231212 | 150800 | 7582262950 | 43200 | 43050 | 43200 | 43050 | 1997 |
| 340 | 20231212 | 150700 | 7496188300 | 43100 | 43050 | 43100 | 43050 | 269 |
| 341 | 20231212 | 150600 | 7484606950 | 43050 | 43050 | 43100 | 43050 | 157 |
| 342 | 20231212 | 150500 | 7477847550 | 43050 | 43100 | 43100 | 43050 | 284 |
| 343 | 20231212 | 150400 | 7465621000 | 43050 | 43050 | 43100 | 43050 | 195 |
| 344 | 20231212 | 150300 | 7457225750 | 43050 | 43050 | 43100 | 43050 | 363 |
| 345 | 20231212 | 150200 | 7441598050 | 43050 | 43050 | 43100 | 43050 | 241 |
| 346 | 20231212 | 150100 | 7431222450 | 43050 | 43100 | 43100 | 43050 | 187 |
| 347 | 20231212 | 150000 | 7423171750 | 43050 | 43050 | 43100 | 43050 | 228 |
| 348 | 20231212 | 145900 | 7413355550 | 43050 | 43050 | 43100 | 43050 | 395 |
| 349 | 20231212 | 145800 | 7396349700 | 43050 | 43050 | 43100 | 43050 | 224 |
| 350 | 20231212 | 145700 | 7386705050 | 43050 | 43050 | 43100 | 43050 | 308 |
| 351 | 20231212 | 145600 | 7373444250 | 43050 | 43050 | 43100 | 43050 | 262 |
| 352 | 20231212 | 145500 | 7362163650 | 43050 | 43100 | 43100 | 43050 | 278 |
| 353 | 20231212 | 145400 | 7350194600 | 43050 | 43100 | 43100 | 43050 | 244 |
| 354 | 20231212 | 145300 | 7339689000 | 43050 | 43050 | 43100 | 43050 | 338 |
| 355 | 20231212 | 145200 | 7325134200 | 43050 | 43100 | 43100 | 43050 | 170 |
| 356 | 20231212 | 145100 | 7317812950 | 43050 | 43050 | 43100 | 43050 | 90 |
| 357 | 20231212 | 145000 | 7313937250 | 43050 | 43050 | 43100 | 43000 | 574 |
| 358 | 20231212 | 144900 | 7289205900 | 43050 | 43100 | 43150 | 43000 | 728 |
| 359 | 20231212 | 144800 | 7257858400 | 43100 | 43150 | 43150 | 43100 | 402 |
| 360 | 20231212 | 144700 | 7240531050 | 43100 | 43150 | 43150 | 43100 | 323 |
| 361 | 20231212 | 144600 | 7226608650 | 43150 | 43150 | 43200 | 43100 | 1301 |
| 362 | 20231212 | 144500 | 7170490350 | 43100 | 43050 | 43100 | 43000 | 2124 |
| 363 | 20231212 | 144400 | 7079051200 | 43000 | 43000 | 43050 | 43000 | 583 |
| 364 | 20231212 | 144300 | 7053977800 | 43000 | 43000 | 43050 | 43000 | 551 |
| 365 | 20231212 | 144200 | 7030283800 | 43000 | 43000 | 43050 | 43000 | 176 |
| 366 | 20231212 | 144100 | 7022714950 | 43000 | 43050 | 43050 | 43000 | 400 |
| 367 | 20231212 | 144000 | 7005513950 | 43000 | 43000 | 43050 | 43000 | 439 |
| 368 | 20231212 | 143900 | 6986636100 | 43050 | 43000 | 43050 | 43000 | 291 |
| 369 | 20231212 | 143800 | 6974120300 | 43000 | 43000 | 43050 | 43000 | 423 |
| 370 | 20231212 | 143700 | 6955925950 | 43000 | 43000 | 43050 | 43000 | 401 |
| 371 | 20231212 | 143600 | 6938677150 | 43000 | 43000 | 43050 | 43000 | 580 |
| 372 | 20231212 | 143500 | 6913728250 | 43000 | 43000 | 43050 | 43000 | 225 |
| 373 | 20231212 | 143400 | 6904052800 | 43000 | 43000 | 43050 | 43000 | 380 |
| 374 | 20231212 | 143300 | 6887712300 | 43000 | 42950 | 43050 | 42950 | 1426 |
| 375 | 20231212 | 143200 | 6826409150 | 42950 | 43000 | 43000 | 42950 | 312 |
| 376 | 20231212 | 143100 | 6813007450 | 42950 | 42950 | 43000 | 42950 | 312 |
| 377 | 20231212 | 143000 | 6799604200 | 42950 | 42950 | 43000 | 42950 | 227 |
| 378 | 20231212 | 142900 | 6789853350 | 43000 | 43000 | 43000 | 42950 | 767 |
| 379 | 20231212 | 142800 | 6756886800 | 42950 | 42950 | 43000 | 42950 | 261 |
| 380 | 20231212 | 142700 | 6745676350 | 42950 | 42950 | 43000 | 42950 | 445 |
| 381 | 20231212 | 142600 | 6726562300 | 42950 | 43000 | 43000 | 42900 | 431 |
| 382 | 20231212 | 142500 | 6708051200 | 42950 | 43000 | 43000 | 42900 | 421 |
| 383 | 20231212 | 142400 | 6689968300 | 42950 | 42950 | 43000 | 42900 | 359 |
| 384 | 20231212 | 142300 | 6674548800 | 42950 | 42900 | 42950 | 42900 | 879 |
| 385 | 20231212 | 142200 | 6636807500 | 42900 | 42950 | 43000 | 42900 | 252 |
| 386 | 20231212 | 142100 | 6625987750 | 42950 | 42900 | 42950 | 42900 | 1016 |
| 387 | 20231212 | 142000 | 6582367000 | 42900 | 42900 | 42950 | 42900 | 211 |
| 388 | 20231212 | 141900 | 6573314450 | 42900 | 42900 | 42900 | 42850 | 537 |
| 389 | 20231212 | 141800 | 6550281850 | 42900 | 42900 | 42950 | 42850 | 610 |
| 390 | 20231212 | 141700 | 6524117100 | 42900 | 42850 | 42900 | 42850 | 133 |
| 391 | 20231212 | 141600 | 6518413200 | 42900 | 42950 | 42950 | 42850 | 460 |
| 392 | 20231212 | 141500 | 6498671000 | 42950 | 42850 | 43000 | 42850 | 861 |
| 393 | 20231212 | 141400 | 6461692950 | 42850 | 42950 | 42950 | 42850 | 757 |
| 394 | 20231212 | 141300 | 6429218600 | 42900 | 42900 | 42950 | 42900 | 322 |
| 395 | 20231212 | 141200 | 6415404550 | 42900 | 42900 | 42950 | 42900 | 282 |
| 396 | 20231212 | 141100 | 6403306550 | 42900 | 42900 | 42950 | 42900 | 330 |
| 397 | 20231212 | 141000 | 6389144400 | 42950 | 42900 | 42950 | 42900 | 291 |
| 398 | 20231212 | 140900 | 6376658600 | 42900 | 42900 | 42950 | 42850 | 549 |
| 399 | 20231212 | 140800 | 6353106500 | 42900 | 42900 | 42950 | 42900 | 226 |
| 400 | 20231212 | 140700 | 6343407600 | 42950 | 42900 | 42950 | 42850 | 426 |
| 401 | 20231212 | 140600 | 6325131700 | 42900 | 42850 | 42950 | 42800 | 463 |
| 402 | 20231212 | 140500 | 6305284150 | 42900 | 42900 | 42900 | 42800 | 292 |
| 403 | 20231212 | 140400 | 6292770100 | 42900 | 42900 | 42900 | 42850 | 367 |
| 404 | 20231212 | 140300 | 6277030000 | 42850 | 42800 | 42950 | 42800 | 816 |
| 405 | 20231212 | 140200 | 6242043500 | 42850 | 42850 | 42900 | 42850 | 492 |
| 406 | 20231212 | 140100 | 6220960750 | 42850 | 42850 | 42900 | 42850 | 466 |
| 407 | 20231212 | 140000 | 6200990400 | 42850 | 42900 | 42900 | 42850 | 356 |
| 408 | 20231212 | 135900 | 6185734250 | 42850 | 42850 | 42900 | 42850 | 952 |
| 409 | 20231212 | 135800 | 6144908550 | 42850 | 42900 | 42900 | 42850 | 365 |
| 410 | 20231212 | 135700 | 6129250350 | 42950 | 42900 | 42950 | 42900 | 691 |
| 411 | 20231212 | 135600 | 6099590000 | 42900 | 42900 | 42950 | 42850 | 569 |
| 412 | 20231212 | 135500 | 6075181050 | 42900 | 42900 | 42950 | 42850 | 363 |
| 413 | 20231212 | 135400 | 6059610500 | 42900 | 42850 | 42950 | 42800 | 528 |
| 414 | 20231212 | 135300 | 6036969000 | 42900 | 42950 | 42950 | 42850 | 397 |
| 415 | 20231212 | 135200 | 6019938000 | 42900 | 42850 | 43000 | 42850 | 1250 |
| 416 | 20231212 | 135100 | 5966307250 | 42850 | 42850 | 42900 | 42850 | 311 |
| 417 | 20231212 | 135000 | 5952980550 | 42900 | 42850 | 42900 | 42850 | 276 |
| 418 | 20231212 | 134900 | 5941153700 | 42850 | 42900 | 42900 | 42850 | 363 |
| 419 | 20231212 | 134800 | 5925595600 | 42850 | 42900 | 42900 | 42850 | 500 |
| 420 | 20231212 | 134700 | 5904165950 | 42850 | 42900 | 42950 | 42850 | 1015 |
| 421 | 20231212 | 134600 | 5860644300 | 42900 | 42900 | 42950 | 42900 | 450 |
| 422 | 20231212 | 134500 | 5841339050 | 42900 | 42950 | 43000 | 42900 | 285 |
| 423 | 20231212 | 134400 | 5829098400 | 43000 | 42950 | 43000 | 42950 | 326 |
| 424 | 20231212 | 134300 | 5815096400 | 42950 | 42900 | 42950 | 42850 | 694 |
| 425 | 20231212 | 134200 | 5785332250 | 42900 | 42850 | 42900 | 42800 | 932 |
| 426 | 20231212 | 134100 | 5745407750 | 42850 | 42900 | 42900 | 42800 | 386 |
| 427 | 20231212 | 134000 | 5728874000 | 42850 | 42900 | 42950 | 42850 | 296 |
| 428 | 20231212 | 133900 | 5716183300 | 42850 | 42850 | 42950 | 42800 | 861 |
| 429 | 20231212 | 133800 | 5679267500 | 42850 | 42850 | 42900 | 42850 | 119 |
| 430 | 20231212 | 133700 | 5674168300 | 42850 | 42900 | 42950 | 42850 | 271 |
| 431 | 20231212 | 133600 | 5662542800 | 42900 | 42900 | 42950 | 42900 | 1580 |
| 432 | 20231212 | 133500 | 5594717050 | 42850 | 42900 | 42900 | 42850 | 305 |
| 433 | 20231212 | 133400 | 5581646000 | 42900 | 42900 | 42900 | 42850 | 181 |
| 434 | 20231212 | 133300 | 5573889150 | 42900 | 42850 | 42900 | 42800 | 765 |
| 435 | 20231212 | 133200 | 5541104300 | 42800 | 42850 | 42850 | 42800 | 621 |
| 436 | 20231212 | 133100 | 5514503850 | 42850 | 42850 | 42900 | 42850 | 251 |
| 437 | 20231212 | 133000 | 5503748450 | 42850 | 42850 | 42900 | 42850 | 488 |
| 438 | 20231212 | 132900 | 5482837450 | 42850 | 42850 | 42900 | 42850 | 258 |
| 439 | 20231212 | 132800 | 5471782050 | 42850 | 42900 | 42900 | 42850 | 249 |
| 440 | 20231212 | 132700 | 5461111950 | 42900 | 42850 | 42900 | 42850 | 755 |
| 441 | 20231212 | 132600 | 5428733450 | 42850 | 42900 | 42900 | 42850 | 208 |
| 442 | 20231212 | 132500 | 5419813250 | 42900 | 42900 | 42900 | 42900 | 156 |
| 443 | 20231212 | 132400 | 5413120850 | 42900 | 42800 | 42900 | 42800 | 1419 |
| 444 | 20231212 | 132300 | 5352283400 | 42800 | 42850 | 42900 | 42800 | 321 |
| 445 | 20231212 | 132200 | 5338529350 | 42900 | 42850 | 42900 | 42850 | 181 |
| 446 | 20231212 | 132100 | 5330773450 | 42850 | 42800 | 42900 | 42800 | 932 |
| 447 | 20231212 | 132000 | 5290860550 | 42800 | 42850 | 42850 | 42800 | 604 |
| 448 | 20231212 | 131900 | 5265005700 | 42850 | 42800 | 42850 | 42800 | 338 |
| 449 | 20231212 | 131800 | 5250536350 | 42800 | 42850 | 42850 | 42800 | 569 |
| 450 | 20231212 | 131700 | 5226169650 | 42850 | 42850 | 42850 | 42800 | 272 |
| 451 | 20231212 | 131600 | 5214523750 | 42850 | 42800 | 42850 | 42750 | 362 |
| 452 | 20231212 | 131500 | 5199031650 | 42750 | 42800 | 42800 | 42750 | 489 |
| 453 | 20231212 | 131400 | 5178110400 | 42800 | 42800 | 42800 | 42750 | 367 |
| 454 | 20231212 | 131300 | 5162405000 | 42800 | 42850 | 42850 | 42800 | 74 |
| 455 | 20231212 | 131200 | 5159237550 | 42750 | 42850 | 42850 | 42750 | 355 |
| 456 | 20231212 | 131100 | 5144047750 | 42850 | 42850 | 42850 | 42800 | 531 |
| 457 | 20231212 | 131000 | 5121306150 | 42850 | 42800 | 42850 | 42800 | 377 |
| 458 | 20231212 | 130900 | 5105162600 | 42850 | 42800 | 42850 | 42800 | 1047 |
| 459 | 20231212 | 130800 | 5060306650 | 42800 | 42800 | 42850 | 42800 | 269 |
| 460 | 20231212 | 130700 | 5048793400 | 42800 | 42800 | 42800 | 42800 | 244 |
| 461 | 20231212 | 130600 | 5038350200 | 42800 | 42850 | 42850 | 42800 | 424 |
| 462 | 20231212 | 130500 | 5020185200 | 42850 | 42800 | 42850 | 42800 | 348 |
| 463 | 20231212 | 130400 | 5005285800 | 42850 | 42850 | 42850 | 42800 | 488 |
| 464 | 20231212 | 130300 | 4984375450 | 42850 | 42850 | 42900 | 42850 | 180 |
| 465 | 20231212 | 130200 | 4976662200 | 42850 | 42900 | 42900 | 42850 | 670 |
| 466 | 20231212 | 130100 | 4947924400 | 42900 | 42900 | 42950 | 42850 | 285 |
| 467 | 20231212 | 130000 | 4935700750 | 42900 | 42900 | 42900 | 42900 | 204 |
| 468 | 20231212 | 125900 | 4926949150 | 42900 | 42950 | 42950 | 42900 | 485 |
| 469 | 20231212 | 125800 | 4906121750 | 42950 | 42950 | 43000 | 42950 | 168 |
| 470 | 20231212 | 125700 | 4898906050 | 42950 | 42950 | 43000 | 42950 | 108 |
| 471 | 20231212 | 125600 | 4894267150 | 42950 | 42950 | 42950 | 42950 | 130 |
| 472 | 20231212 | 125500 | 4888683650 | 43000 | 42950 | 43000 | 42950 | 84 |
| 473 | 20231212 | 125400 | 4885075600 | 42950 | 42900 | 43000 | 42900 | 187 |
| 474 | 20231212 | 125300 | 4877044950 | 42950 | 42900 | 42950 | 42900 | 210 |
| 475 | 20231212 | 125200 | 4868028550 | 42950 | 42950 | 43000 | 42950 | 577 |
| 476 | 20231212 | 125100 | 4843246100 | 42950 | 43000 | 43050 | 42950 | 216 |
| 477 | 20231212 | 125000 | 4833958150 | 43050 | 43000 | 43050 | 43000 | 120 |
| 478 | 20231212 | 124900 | 4828798100 | 43000 | 43050 | 43050 | 43000 | 158 |
| 479 | 20231212 | 124800 | 4822003900 | 43000 | 43000 | 43050 | 42850 | 878 |
| 480 | 20231212 | 124700 | 4784251800 | 42950 | 42950 | 43000 | 42950 | 71 |
| 481 | 20231212 | 124600 | 4781201300 | 43000 | 43000 | 43000 | 42950 | 280 |
| 482 | 20231212 | 124500 | 4769164200 | 43000 | 43000 | 43050 | 43000 | 761 |
| 483 | 20231212 | 124400 | 4736440950 | 43000 | 43000 | 43050 | 43000 | 304 |
| 484 | 20231212 | 124300 | 4723368800 | 43050 | 43000 | 43050 | 43000 | 132 |
| 485 | 20231212 | 124200 | 4717692350 | 43000 | 43050 | 43050 | 43000 | 135 |
| 486 | 20231212 | 124100 | 4711887100 | 43000 | 43000 | 43000 | 43000 | 91 |
| 487 | 20231212 | 124000 | 4707974100 | 43000 | 43000 | 43050 | 43000 | 100 |
| 488 | 20231212 | 123900 | 4703674050 | 43050 | 43000 | 43050 | 43000 | 382 |
| 489 | 20231212 | 123800 | 4687229200 | 43050 | 43150 | 43150 | 43000 | 908 |
| 490 | 20231212 | 123700 | 4648160050 | 43100 | 43100 | 43100 | 43100 | 371 |
| 491 | 20231212 | 123600 | 4632169950 | 43100 | 43000 | 43150 | 42950 | 5267 |
| 492 | 20231212 | 123500 | 4405433350 | 42950 | 42950 | 43000 | 42950 | 128 |
| 493 | 20231212 | 123400 | 4399935500 | 42950 | 42950 | 43000 | 42950 | 115 |
| 494 | 20231212 | 123300 | 4394996050 | 42950 | 43000 | 43000 | 42950 | 13 |
| 495 | 20231212 | 123200 | 4394437650 | 42950 | 42900 | 43000 | 42900 | 2597 |
| 496 | 20231212 | 123100 | 4282877650 | 42900 | 42900 | 42950 | 42900 | 160 |
| 497 | 20231212 | 123000 | 4276013350 | 42900 | 42900 | 42950 | 42900 | 152 |
| 498 | 20231212 | 122900 | 4269492300 | 42900 | 42900 | 42950 | 42900 | 137 |
| 499 | 20231212 | 122800 | 4263614950 | 42900 | 42950 | 42950 | 42900 | 64 |
| 500 | 20231212 | 122700 | 4260869050 | 42900 | 42900 | 42900 | 42900 | 105 |
| 501 | 20231212 | 122600 | 4256364550 | 42900 | 42950 | 42950 | 42900 | 107 |
| 502 | 20231212 | 122500 | 4251774200 | 42950 | 42850 | 42950 | 42850 | 2713 |
| 503 | 20231212 | 122400 | 4135386300 | 42850 | 42850 | 42900 | 42850 | 136 |
| 504 | 20231212 | 122300 | 4129558450 | 42850 | 42850 | 42900 | 42850 | 219 |
| 505 | 20231212 | 122200 | 4120173200 | 42850 | 42850 | 42900 | 42850 | 108 |
| 506 | 20231212 | 122100 | 4115544850 | 42850 | 42850 | 42900 | 42850 | 91 |
| 507 | 20231212 | 122000 | 4111645000 | 42850 | 42850 | 42850 | 42850 | 75 |
| 508 | 20231212 | 121900 | 4108431250 | 42850 | 42850 | 42850 | 42850 | 182 |
| 509 | 20231212 | 121800 | 4100632550 | 42900 | 42900 | 42900 | 42850 | 102 |
| 510 | 20231212 | 121700 | 4096261500 | 42850 | 42850 | 42850 | 42850 | 89 |
| 511 | 20231212 | 121600 | 4092447850 | 42850 | 42850 | 42900 | 42850 | 77 |
| 512 | 20231212 | 121500 | 4089148200 | 42850 | 42850 | 42900 | 42850 | 122 |
| 513 | 20231212 | 121400 | 4083919950 | 42850 | 42850 | 42900 | 42800 | 626 |
| 514 | 20231212 | 121300 | 4057097300 | 42750 | 42800 | 42850 | 42750 | 407 |
| 515 | 20231212 | 121200 | 4039679900 | 42750 | 42800 | 42850 | 42750 | 201 |
| 516 | 20231212 | 121100 | 4031077100 | 42800 | 42800 | 42850 | 42800 | 133 |
| 517 | 20231212 | 121000 | 4025384400 | 42800 | 42800 | 42850 | 42800 | 617 |
| 518 | 20231212 | 120900 | 3998974450 | 42750 | 42800 | 42800 | 42750 | 80 |
| 519 | 20231212 | 120800 | 3995554300 | 42750 | 42750 | 42750 | 42750 | 79 |
| 520 | 20231212 | 120700 | 3992177050 | 42800 | 42800 | 42850 | 42800 | 278 |
| 521 | 20231212 | 120600 | 3980277800 | 42800 | 42800 | 42800 | 42800 | 134 |
| 522 | 20231212 | 120500 | 3974542600 | 42850 | 42850 | 42850 | 42800 | 94 |
| 523 | 20231212 | 120400 | 3970517250 | 42800 | 42800 | 42850 | 42800 | 72 |
| 524 | 20231212 | 120300 | 3967435400 | 42800 | 42750 | 42850 | 42750 | 952 |
| 525 | 20231212 | 120200 | 3926693350 | 42750 | 42750 | 42800 | 42750 | 91 |
| 526 | 20231212 | 120100 | 3922803050 | 42800 | 42750 | 42800 | 42750 | 211 |
| 527 | 20231212 | 120000 | 3913777250 | 42750 | 42800 | 42800 | 42750 | 158 |
| 528 | 20231212 | 115900 | 3907021750 | 42800 | 42800 | 42800 | 42750 | 330 |
| 529 | 20231212 | 115800 | 3892900450 | 42800 | 42800 | 42800 | 42750 | 491 |
| 530 | 20231212 | 115700 | 3871885800 | 42800 | 42850 | 42850 | 42800 | 115 |
| 531 | 20231212 | 115600 | 3866963450 | 42800 | 42800 | 42850 | 42800 | 97 |
| 532 | 20231212 | 115500 | 3862811800 | 42800 | 42800 | 42850 | 42800 | 94 |
| 533 | 20231212 | 115400 | 3858788550 | 42800 | 42800 | 42850 | 42800 | 109 |
| 534 | 20231212 | 115300 | 3854123100 | 42800 | 42750 | 42850 | 42750 | 54 |
| 535 | 20231212 | 115200 | 3851811950 | 42800 | 42800 | 42850 | 42750 | 243 |
| 536 | 20231212 | 115100 | 3841407950 | 42800 | 42750 | 42850 | 42750 | 784 |
| 537 | 20231212 | 115000 | 3807856250 | 42750 | 42800 | 42850 | 42750 | 87 |
| 538 | 20231212 | 114900 | 3804134050 | 42800 | 42800 | 42850 | 42800 | 226 |
| 539 | 20231212 | 114800 | 3794459900 | 42850 | 42850 | 42850 | 42800 | 215 |
| 540 | 20231212 | 114700 | 3785255900 | 42800 | 42800 | 42850 | 42800 | 108 |
| 541 | 20231212 | 114600 | 3780632550 | 42800 | 42800 | 42850 | 42800 | 94 |
| 542 | 20231212 | 114500 | 3776608350 | 42800 | 42800 | 42850 | 42800 | 152 |
| 543 | 20231212 | 114400 | 3770101450 | 42800 | 42800 | 42850 | 42800 | 196 |
| 544 | 20231212 | 114300 | 3761710600 | 42800 | 42800 | 42850 | 42800 | 159 |
| 545 | 20231212 | 114200 | 3754903700 | 42800 | 42800 | 42850 | 42800 | 78 |
| 546 | 20231212 | 114100 | 3751564850 | 42800 | 42800 | 42850 | 42800 | 116 |
| 547 | 20231212 | 114000 | 3746598800 | 42800 | 42800 | 42850 | 42800 | 130 |
| 548 | 20231212 | 113900 | 3741032350 | 42800 | 42850 | 42850 | 42800 | 226 |
| 549 | 20231212 | 113800 | 3731353350 | 42800 | 42800 | 42850 | 42800 | 80 |
| 550 | 20231212 | 113700 | 3727928050 | 42800 | 42800 | 42850 | 42800 | 204 |
| 551 | 20231212 | 113600 | 3719195800 | 42850 | 42850 | 42850 | 42800 | 226 |
| 552 | 20231212 | 113500 | 3709516900 | 42800 | 42850 | 42850 | 42750 | 648 |
| 553 | 20231212 | 113400 | 3681784700 | 42850 | 42800 | 42850 | 42750 | 741 |
| 554 | 20231212 | 113300 | 3650071150 | 42800 | 42800 | 42850 | 42800 | 311 |
| 555 | 20231212 | 113200 | 3636760100 | 42800 | 42800 | 42800 | 42800 | 144 |
| 556 | 20231212 | 113100 | 3630596900 | 42800 | 42800 | 42850 | 42800 | 129 |
| 557 | 20231212 | 113000 | 3625075400 | 42800 | 42800 | 42800 | 42800 | 151 |
| 558 | 20231212 | 112900 | 3618612600 | 42800 | 42800 | 42850 | 42800 | 148 |
| 559 | 20231212 | 112800 | 3612277950 | 42850 | 42850 | 42850 | 42800 | 263 |
| 560 | 20231212 | 112700 | 3601015400 | 42800 | 42800 | 42850 | 42800 | 186 |
| 561 | 20231212 | 112600 | 3593053500 | 42800 | 42850 | 42850 | 42800 | 142 |
| 562 | 20231212 | 112500 | 3586974600 | 42800 | 42800 | 42800 | 42800 | 157 |
| 563 | 20231212 | 112400 | 3580255000 | 42800 | 42800 | 42850 | 42800 | 82 |
| 564 | 20231212 | 112300 | 3576744850 | 42800 | 42800 | 42800 | 42800 | 90 |
| 565 | 20231212 | 112200 | 3572892850 | 42850 | 42800 | 42850 | 42800 | 28 |
| 566 | 20231212 | 112100 | 3571694050 | 42800 | 42800 | 42850 | 42800 | 199 |
| 567 | 20231212 | 112000 | 3563174350 | 42850 | 42850 | 42900 | 42800 | 466 |
| 568 | 20231212 | 111900 | 3543216500 | 42850 | 42850 | 42900 | 42850 | 95 |
| 569 | 20231212 | 111800 | 3539145450 | 42850 | 42850 | 42900 | 42800 | 771 |
| 570 | 20231212 | 111700 | 3506108850 | 42850 | 42900 | 42900 | 42850 | 202 |
| 571 | 20231212 | 111600 | 3497452550 | 42850 | 42850 | 42900 | 42850 | 44 |
| 572 | 20231212 | 111500 | 3495566900 | 42850 | 42900 | 42900 | 42850 | 119 |
| 573 | 20231212 | 111400 | 3490466250 | 42900 | 42850 | 42900 | 42850 | 126 |
| 574 | 20231212 | 111300 | 3485066600 | 42850 | 42850 | 42900 | 42850 | 78 |
| 575 | 20231212 | 111200 | 3481724000 | 42850 | 42850 | 42900 | 42850 | 349 |
| 576 | 20231212 | 111100 | 3466756650 | 42850 | 42850 | 42850 | 42800 | 764 |
| 577 | 20231212 | 111000 | 3434028900 | 42850 | 42900 | 42900 | 42850 | 1673 |
| 578 | 20231212 | 110900 | 3362269200 | 42850 | 42850 | 42900 | 42850 | 115 |
| 579 | 20231212 | 110800 | 3357340600 | 42900 | 42850 | 42900 | 42850 | 393 |
| 580 | 20231212 | 110700 | 3340495800 | 42850 | 42850 | 42900 | 42850 | 164 |
| 581 | 20231212 | 110600 | 3333467300 | 42850 | 42850 | 42900 | 42850 | 238 |
| 582 | 20231212 | 110500 | 3323267300 | 42850 | 42850 | 42900 | 42850 | 144 |
| 583 | 20231212 | 110400 | 3317095850 | 42900 | 42850 | 42900 | 42850 | 170 |
| 584 | 20231212 | 110300 | 3309810750 | 42850 | 42850 | 42900 | 42850 | 166 |
| 585 | 20231212 | 110200 | 3302697500 | 42850 | 42850 | 42900 | 42850 | 201 |
| 586 | 20231212 | 110100 | 3294083850 | 42850 | 42850 | 42900 | 42850 | 154 |
| 587 | 20231212 | 110000 | 3287484850 | 42850 | 42850 | 42900 | 42850 | 97 |
| 588 | 20231212 | 105900 | 3283328150 | 42850 | 42850 | 42900 | 42850 | 159 |
| 589 | 20231212 | 105800 | 3276514950 | 42850 | 42850 | 42900 | 42850 | 134 |
| 590 | 20231212 | 105700 | 3270772800 | 42900 | 42850 | 42900 | 42850 | 500 |
| 591 | 20231212 | 105600 | 3249327550 | 42850 | 42850 | 42850 | 42850 | 170 |
| 592 | 20231212 | 105500 | 3242043050 | 42900 | 42950 | 43000 | 42850 | 290 |
| 593 | 20231212 | 105400 | 3229599550 | 42950 | 42950 | 43000 | 42950 | 102 |
| 594 | 20231212 | 105300 | 3225218500 | 42950 | 42950 | 42950 | 42950 | 77 |
| 595 | 20231212 | 105200 | 3221911350 | 42950 | 42950 | 42950 | 42950 | 471 |
| 596 | 20231212 | 105100 | 3201681900 | 43000 | 42950 | 43000 | 42850 | 1318 |
| 597 | 20231212 | 105000 | 3145100450 | 42950 | 42850 | 43000 | 42850 | 959 |
| 598 | 20231212 | 104900 | 3103950550 | 42850 | 42900 | 42900 | 42850 | 183 |
| 599 | 20231212 | 104800 | 3096106050 | 42900 | 42900 | 42950 | 42900 | 146 |
| 600 | 20231212 | 104700 | 3089842600 | 42900 | 42900 | 42950 | 42900 | 337 |
| 601 | 20231212 | 104600 | 3075384850 | 42900 | 42900 | 42950 | 42900 | 128 |
| 602 | 20231212 | 104500 | 3069893400 | 42950 | 42900 | 42950 | 42900 | 21 |
| 603 | 20231212 | 104400 | 3068992250 | 42900 | 42900 | 42950 | 42900 | 143 |
| 604 | 20231212 | 104300 | 3062857500 | 42950 | 42850 | 43000 | 42850 | 2088 |
| 605 | 20231212 | 104200 | 2973230550 | 42850 | 42850 | 42900 | 42850 | 93 |
| 606 | 20231212 | 104100 | 2969244400 | 42850 | 42850 | 42900 | 42850 | 144 |
| 607 | 20231212 | 104000 | 2963072550 | 42850 | 42850 | 42900 | 42850 | 355 |
| 608 | 20231212 | 103900 | 2947849200 | 42850 | 42850 | 42900 | 42850 | 132 |
| 609 | 20231212 | 103800 | 2942191250 | 42900 | 42850 | 42900 | 42850 | 375 |
| 610 | 20231212 | 103700 | 2926111000 | 42850 | 42850 | 42900 | 42850 | 134 |
| 611 | 20231212 | 103600 | 2920368050 | 42900 | 42900 | 42900 | 42850 | 52 |
| 612 | 20231212 | 103500 | 2918139450 | 42850 | 42850 | 42900 | 42850 | 159 |
| 613 | 20231212 | 103400 | 2911322800 | 42850 | 42800 | 42900 | 42800 | 949 |
| 614 | 20231212 | 103300 | 2870654750 | 42800 | 42750 | 42850 | 42750 | 95 |
| 615 | 20231212 | 103200 | 2866588250 | 42800 | 42800 | 42800 | 42750 | 1271 |
| 616 | 20231212 | 103100 | 2812189500 | 42750 | 42800 | 42800 | 42750 | 128 |
| 617 | 20231212 | 103000 | 2806714400 | 42800 | 42800 | 42850 | 42800 | 141 |
| 618 | 20231212 | 102900 | 2800679550 | 42850 | 42800 | 42850 | 42800 | 185 |
| 619 | 20231212 | 102800 | 2792761150 | 42800 | 42800 | 42850 | 42800 | 200 |
| 620 | 20231212 | 102700 | 2784200450 | 42800 | 42800 | 42800 | 42800 | 29 |
| 621 | 20231212 | 102600 | 2782959250 | 42800 | 42800 | 42850 | 42750 | 685 |
| 622 | 20231212 | 102500 | 2753612100 | 42850 | 42800 | 42900 | 42800 | 98 |
| 623 | 20231212 | 102400 | 2749412800 | 42800 | 42750 | 42800 | 42750 | 1290 |
| 624 | 20231212 | 102300 | 2694207800 | 42750 | 42800 | 42800 | 42750 | 153 |
| 625 | 20231212 | 102200 | 2687666250 | 42750 | 42750 | 42800 | 42750 | 204 |
| 626 | 20231212 | 102100 | 2678945200 | 42750 | 42750 | 42750 | 42750 | 156 |
| 627 | 20231212 | 102000 | 2672276200 | 42750 | 42750 | 42750 | 42750 | 334 |
| 628 | 20231212 | 101900 | 2657997700 | 42750 | 42750 | 42800 | 42750 | 478 |
| 629 | 20231212 | 101800 | 2637546250 | 42750 | 42850 | 42850 | 42750 | 3127 |
| 630 | 20231212 | 101700 | 2503736000 | 42850 | 42850 | 42850 | 42800 | 595 |
| 631 | 20231212 | 101600 | 2478240500 | 42900 | 42850 | 42900 | 42850 | 265 |
| 632 | 20231212 | 101500 | 2466877100 | 42850 | 42850 | 42950 | 42850 | 1420 |
| 633 | 20231212 | 101400 | 2405961350 | 42850 | 42850 | 42850 | 42850 | 163 |
| 634 | 20231212 | 101300 | 2398976800 | 42850 | 42850 | 42900 | 42850 | 390 |
| 635 | 20231212 | 101200 | 2382264800 | 42850 | 42900 | 42900 | 42850 | 100 |
| 636 | 20231212 | 101100 | 2377978600 | 42900 | 42900 | 42900 | 42900 | 166 |
| 637 | 20231212 | 101000 | 2370857200 | 42900 | 42900 | 42950 | 42900 | 316 |
| 638 | 20231212 | 100900 | 2357300500 | 42900 | 42900 | 42950 | 42900 | 193 |
| 639 | 20231212 | 100800 | 2349020400 | 42900 | 43000 | 43000 | 42900 | 487 |
| 640 | 20231212 | 100700 | 2328081050 | 43000 | 43000 | 43050 | 43000 | 190 |
| 641 | 20231212 | 100600 | 2319910950 | 43000 | 43050 | 43050 | 43000 | 63 |
| 642 | 20231212 | 100500 | 2317201750 | 43000 | 43000 | 43050 | 43000 | 77 |
| 643 | 20231212 | 100400 | 2313889850 | 43000 | 43000 | 43000 | 43000 | 68 |
| 644 | 20231212 | 100300 | 2310965850 | 43050 | 42900 | 43150 | 42900 | 1994 |
| 645 | 20231212 | 100200 | 2225211800 | 42900 | 42900 | 42950 | 42900 | 55 |
| 646 | 20231212 | 100100 | 2222851950 | 42900 | 42900 | 42950 | 42900 | 118 |
| 647 | 20231212 | 100000 | 2217789350 | 42900 | 42900 | 42950 | 42900 | 592 |
| 648 | 20231212 | 095900 | 2192392500 | 42900 | 42850 | 42950 | 42800 | 1436 |
| 649 | 20231212 | 095800 | 2130838700 | 42900 | 43000 | 43000 | 42850 | 227 |
| 650 | 20231212 | 095700 | 2121092350 | 43000 | 43050 | 43050 | 43000 | 98 |
| 651 | 20231212 | 095600 | 2116878050 | 43000 | 42900 | 43050 | 42800 | 4210 |
| 652 | 20231212 | 095500 | 1936105400 | 42900 | 42900 | 43000 | 42850 | 436 |
| 653 | 20231212 | 095400 | 1917404200 | 42900 | 43050 | 43050 | 42900 | 443 |
| 654 | 20231212 | 095300 | 1898361650 | 43000 | 43000 | 43000 | 43000 | 465 |
| 655 | 20231212 | 095200 | 1878366650 | 43050 | 42900 | 43050 | 42850 | 4514 |
| 656 | 20231212 | 095100 | 1684622450 | 42900 | 43000 | 43050 | 42900 | 1939 |
| 657 | 20231212 | 095000 | 1601272600 | 43000 | 43050 | 43100 | 43000 | 715 |
| 658 | 20231212 | 094900 | 1570501200 | 43100 | 43100 | 43150 | 43100 | 1131 |
| 659 | 20231212 | 094800 | 1521703800 | 43100 | 43100 | 43150 | 43100 | 257 |
| 660 | 20231212 | 094700 | 1510626550 | 43100 | 43100 | 43100 | 43100 | 298 |
| 661 | 20231212 | 094600 | 1497782750 | 43100 | 43100 | 43100 | 43050 | 236 |
| 662 | 20231212 | 094500 | 1487613350 | 43100 | 43150 | 43150 | 43100 | 274 |
| 663 | 20231212 | 094400 | 1475795650 | 43150 | 43150 | 43200 | 43150 | 166 |
| 664 | 20231212 | 094300 | 1468632000 | 43150 | 43200 | 43200 | 43150 | 431 |
| 665 | 20231212 | 094200 | 1450020150 | 43200 | 43200 | 43250 | 43200 | 112 |
| 666 | 20231212 | 094100 | 1445181400 | 43200 | 43200 | 43250 | 43200 | 160 |
| 667 | 20231212 | 094000 | 1438269050 | 43250 | 43150 | 43300 | 43150 | 747 |
| 668 | 20231212 | 093900 | 1405978200 | 43150 | 43150 | 43150 | 43100 | 1347 |
| 669 | 20231212 | 093800 | 1347862150 | 43100 | 43150 | 43150 | 43100 | 50 |
| 670 | 20231212 | 093700 | 1345706750 | 43100 | 43050 | 43150 | 43000 | 2170 |
| 671 | 20231212 | 093600 | 1252186000 | 43050 | 43250 | 43300 | 43050 | 3148 |
| 672 | 20231212 | 093500 | 1116242050 | 43250 | 43250 | 43300 | 43250 | 218 |
| 673 | 20231212 | 093400 | 1106812500 | 43250 | 43250 | 43300 | 43250 | 248 |
| 674 | 20231212 | 093300 | 1096084850 | 43250 | 43250 | 43300 | 43250 | 321 |
| 675 | 20231212 | 093200 | 1082192300 | 43250 | 43250 | 43300 | 43250 | 147 |
| 676 | 20231212 | 093100 | 1075833600 | 43250 | 43300 | 43300 | 43250 | 215 |
| 677 | 20231212 | 093000 | 1066534550 | 43250 | 43250 | 43300 | 43250 | 202 |
| 678 | 20231212 | 092900 | 1057795550 | 43250 | 43250 | 43300 | 43250 | 176 |
| 679 | 20231212 | 092800 | 1050183400 | 43250 | 43350 | 43400 | 43250 | 858 |
| 680 | 20231212 | 092700 | 1012998100 | 43350 | 43350 | 43400 | 43350 | 323 |
| 681 | 20231212 | 092600 | 998991550 | 43400 | 43250 | 43400 | 43200 | 3283 |
| 682 | 20231212 | 092500 | 856879250 | 43200 | 43250 | 43250 | 43200 | 143 |
| 683 | 20231212 | 092400 | 850699900 | 43200 | 43200 | 43200 | 43200 | 122 |
| 684 | 20231212 | 092300 | 845429500 | 43200 | 43200 | 43200 | 43200 | 218 |
| 685 | 20231212 | 092200 | 836011900 | 43200 | 43200 | 43250 | 43200 | 175 |
| 686 | 20231212 | 092100 | 828451600 | 43200 | 43250 | 43250 | 43200 | 157 |
| 687 | 20231212 | 092000 | 821668550 | 43200 | 43250 | 43250 | 43200 | 533 |
| 688 | 20231212 | 091900 | 798617900 | 43250 | 43200 | 43300 | 43200 | 625 |
| 689 | 20231212 | 091800 | 771590600 | 43250 | 43150 | 43250 | 43150 | 366 |
| 690 | 20231212 | 091700 | 755774600 | 43150 | 43250 | 43250 | 43150 | 411 |
| 691 | 20231212 | 091600 | 738011800 | 43150 | 43100 | 43150 | 43050 | 856 |
| 692 | 20231212 | 091500 | 701114700 | 43100 | 43150 | 43250 | 43100 | 657 |
| 693 | 20231212 | 091400 | 672750400 | 43150 | 43200 | 43250 | 43150 | 359 |
| 694 | 20231212 | 091300 | 657239300 | 43200 | 43350 | 43400 | 43200 | 1091 |
| 695 | 20231212 | 091200 | 609948100 | 43350 | 43350 | 43400 | 43350 | 174 |
| 696 | 20231212 | 091100 | 602405150 | 43300 | 43350 | 43450 | 43250 | 724 |
| 697 | 20231212 | 091000 | 570981000 | 43500 | 43200 | 43500 | 43200 | 2546 |
| 698 | 20231212 | 090900 | 460633400 | 43200 | 43200 | 43250 | 43200 | 525 |
| 699 | 20231212 | 090800 | 437948850 | 43200 | 43200 | 43250 | 43200 | 256 |
| 700 | 20231212 | 090700 | 426889250 | 43250 | 43250 | 43250 | 43200 | 495 |
| 701 | 20231212 | 090600 | 405483650 | 43300 | 43350 | 43450 | 43300 | 795 |
| 702 | 20231212 | 090500 | 370990550 | 43400 | 43250 | 43400 | 43200 | 2882 |
| 703 | 20231212 | 090400 | 246155550 | 43250 | 43200 | 43250 | 43050 | 823 |
| 704 | 20231212 | 090300 | 210635050 | 43100 | 43250 | 43250 | 42950 | 600 |
| 705 | 20231212 | 090200 | 184744100 | 43250 | 43050 | 43250 | 42950 | 1090 |
| 706 | 20231212 | 090100 | 137846450 | 43050 | 43350 | 43350 | 43050 | 1298 |
| 707 | 20231212 | 090000 | 81866500 | 43150 | 43350 | 43350 | 43150 | 1890 |