37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 203400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 3 | 20231215 | 203300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 4 | 20231215 | 203200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 5 | 20231215 | 203100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 6 | 20231215 | 203000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 7 | 20231215 | 202900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 8 | 20231215 | 202800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 9 | 20231215 | 202700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 10 | 20231215 | 202600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 11 | 20231215 | 202500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 12 | 20231215 | 202400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 13 | 20231215 | 202300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 14 | 20231215 | 202200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 15 | 20231215 | 202100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 16 | 20231215 | 202000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 17 | 20231215 | 201900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 18 | 20231215 | 201800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 19 | 20231215 | 201700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 20 | 20231215 | 201600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 21 | 20231215 | 201500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 22 | 20231215 | 201400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 23 | 20231215 | 201300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 24 | 20231215 | 201200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 25 | 20231215 | 201100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 26 | 20231215 | 201000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 27 | 20231215 | 200900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 28 | 20231215 | 200800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 29 | 20231215 | 200700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 30 | 20231215 | 200600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 31 | 20231215 | 200500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 32 | 20231215 | 200400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 33 | 20231215 | 200300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 34 | 20231215 | 200200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 35 | 20231215 | 200100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 36 | 20231215 | 200000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 37 | 20231215 | 195900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 38 | 20231215 | 195800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 39 | 20231215 | 195700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 40 | 20231215 | 195600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 41 | 20231215 | 195500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 42 | 20231215 | 195400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 43 | 20231215 | 195300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 44 | 20231215 | 195200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 45 | 20231215 | 195100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 46 | 20231215 | 195000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 47 | 20231215 | 194900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 48 | 20231215 | 194800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 49 | 20231215 | 194700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 50 | 20231215 | 194600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 51 | 20231215 | 194500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 52 | 20231215 | 194400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 53 | 20231215 | 194300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 54 | 20231215 | 194200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 55 | 20231215 | 194100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 56 | 20231215 | 194000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 57 | 20231215 | 193900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 58 | 20231215 | 193800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 59 | 20231215 | 193700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 60 | 20231215 | 193600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 61 | 20231215 | 193500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 62 | 20231215 | 193400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 63 | 20231215 | 193300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 64 | 20231215 | 193200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 65 | 20231215 | 193100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 66 | 20231215 | 193000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 67 | 20231215 | 192900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 68 | 20231215 | 192800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 69 | 20231215 | 192700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 70 | 20231215 | 192600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 71 | 20231215 | 192500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 72 | 20231215 | 192400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 73 | 20231215 | 192300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 74 | 20231215 | 192200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 75 | 20231215 | 192100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 76 | 20231215 | 192000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 77 | 20231215 | 191900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 78 | 20231215 | 191800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 79 | 20231215 | 191700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 80 | 20231215 | 191600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 81 | 20231215 | 191500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 82 | 20231215 | 191400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 83 | 20231215 | 191300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 84 | 20231215 | 191200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 85 | 20231215 | 191100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 86 | 20231215 | 191000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 87 | 20231215 | 190900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 88 | 20231215 | 190800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 89 | 20231215 | 190700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 90 | 20231215 | 190600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 91 | 20231215 | 190500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 92 | 20231215 | 190400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 93 | 20231215 | 190300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 94 | 20231215 | 190200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 95 | 20231215 | 190100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 96 | 20231215 | 190000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 97 | 20231215 | 185900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 98 | 20231215 | 185800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 99 | 20231215 | 185700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 100 | 20231215 | 185600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 101 | 20231215 | 185500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 102 | 20231215 | 185400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 103 | 20231215 | 185300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 104 | 20231215 | 185200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 105 | 20231215 | 185100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 106 | 20231215 | 185000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 107 | 20231215 | 184900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 108 | 20231215 | 184800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 109 | 20231215 | 184700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 110 | 20231215 | 184600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 111 | 20231215 | 184500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 112 | 20231215 | 184400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 113 | 20231215 | 184300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 114 | 20231215 | 184200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 115 | 20231215 | 184100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 116 | 20231215 | 184000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 117 | 20231215 | 183900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 118 | 20231215 | 183800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 119 | 20231215 | 183700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 120 | 20231215 | 183600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 121 | 20231215 | 183500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 122 | 20231215 | 183400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 123 | 20231215 | 183300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 124 | 20231215 | 183200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 125 | 20231215 | 183100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 126 | 20231215 | 183000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 127 | 20231215 | 182900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 128 | 20231215 | 182800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 129 | 20231215 | 182700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 130 | 20231215 | 182600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 131 | 20231215 | 182500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 132 | 20231215 | 182400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 133 | 20231215 | 182300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 134 | 20231215 | 182200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 135 | 20231215 | 182100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 136 | 20231215 | 182000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 137 | 20231215 | 181900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 138 | 20231215 | 181800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 139 | 20231215 | 181700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 140 | 20231215 | 181600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 141 | 20231215 | 181500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 142 | 20231215 | 181400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 143 | 20231215 | 181300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 144 | 20231215 | 181200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 145 | 20231215 | 181100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 146 | 20231215 | 181000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 147 | 20231215 | 180900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 148 | 20231215 | 180800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 149 | 20231215 | 180700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 150 | 20231215 | 180600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 151 | 20231215 | 180500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 152 | 20231215 | 180400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 153 | 20231215 | 180300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 154 | 20231215 | 180200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 155 | 20231215 | 180100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 156 | 20231215 | 180000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 157 | 20231215 | 175900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 158 | 20231215 | 175800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 159 | 20231215 | 175700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 160 | 20231215 | 175600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 161 | 20231215 | 175500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 162 | 20231215 | 175400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 163 | 20231215 | 175300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 164 | 20231215 | 175200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 165 | 20231215 | 175100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 166 | 20231215 | 175000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 167 | 20231215 | 174900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 168 | 20231215 | 174800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 169 | 20231215 | 174700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 170 | 20231215 | 174600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 171 | 20231215 | 174500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 172 | 20231215 | 174400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 173 | 20231215 | 174300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 174 | 20231215 | 174200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 175 | 20231215 | 174100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 176 | 20231215 | 174000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 177 | 20231215 | 173900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 178 | 20231215 | 173800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 179 | 20231215 | 173700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 180 | 20231215 | 173600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 181 | 20231215 | 173500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 182 | 20231215 | 173400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 183 | 20231215 | 173300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 184 | 20231215 | 173200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 185 | 20231215 | 173100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 186 | 20231215 | 173000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 187 | 20231215 | 172900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 188 | 20231215 | 172800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 189 | 20231215 | 172700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 190 | 20231215 | 172600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 191 | 20231215 | 172500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 192 | 20231215 | 172400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 193 | 20231215 | 172300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 194 | 20231215 | 172200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 195 | 20231215 | 172100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 196 | 20231215 | 172000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 197 | 20231215 | 171900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 198 | 20231215 | 171800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 199 | 20231215 | 171700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 200 | 20231215 | 171600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 201 | 20231215 | 171500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 202 | 20231215 | 171400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 203 | 20231215 | 171300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 204 | 20231215 | 171200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 205 | 20231215 | 171100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 206 | 20231215 | 171000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 207 | 20231215 | 170900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 208 | 20231215 | 170800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 209 | 20231215 | 170700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 210 | 20231215 | 170600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 211 | 20231215 | 170500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 212 | 20231215 | 170400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 213 | 20231215 | 170300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 214 | 20231215 | 170200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 215 | 20231215 | 170100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 216 | 20231215 | 170000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 217 | 20231215 | 165900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 218 | 20231215 | 165800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 219 | 20231215 | 165700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 220 | 20231215 | 165600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 221 | 20231215 | 165500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 222 | 20231215 | 165400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 223 | 20231215 | 165300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 224 | 20231215 | 165200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 225 | 20231215 | 165100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 226 | 20231215 | 165000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20231215 | 164900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20231215 | 164800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20231215 | 164700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20231215 | 164600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20231215 | 164500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20231215 | 164400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20231215 | 164300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20231215 | 164200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20231215 | 164100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20231215 | 164000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 237 | 20231215 | 163900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 238 | 20231215 | 163800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 239 | 20231215 | 163700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 240 | 20231215 | 163600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 241 | 20231215 | 163500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 242 | 20231215 | 163400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 243 | 20231215 | 163300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 244 | 20231215 | 163200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 245 | 20231215 | 163100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 246 | 20231215 | 163000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 247 | 20231215 | 162900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 248 | 20231215 | 162800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 249 | 20231215 | 162700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 250 | 20231215 | 162600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 251 | 20231215 | 162500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 252 | 20231215 | 162400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 253 | 20231215 | 162300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 254 | 20231215 | 162200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 255 | 20231215 | 162100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 256 | 20231215 | 162000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 257 | 20231215 | 161900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 258 | 20231215 | 161800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 259 | 20231215 | 161700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 260 | 20231215 | 161600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 261 | 20231215 | 161500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 262 | 20231215 | 161400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 263 | 20231215 | 161300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 264 | 20231215 | 161200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 265 | 20231215 | 161100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 266 | 20231215 | 161000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 267 | 20231215 | 160900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 268 | 20231215 | 160800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 269 | 20231215 | 160700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 270 | 20231215 | 160600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 271 | 20231215 | 160500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 272 | 20231215 | 160400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 273 | 20231215 | 160300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 274 | 20231215 | 160200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 275 | 20231215 | 160100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 276 | 20231215 | 160000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 277 | 20231215 | 155900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 278 | 20231215 | 155800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 279 | 20231215 | 155700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 280 | 20231215 | 155600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 281 | 20231215 | 155500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 282 | 20231215 | 155400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 283 | 20231215 | 155300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 284 | 20231215 | 155200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 285 | 20231215 | 155100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 286 | 20231215 | 155000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 287 | 20231215 | 154900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 288 | 20231215 | 154800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 289 | 20231215 | 154700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 290 | 20231215 | 154600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 291 | 20231215 | 154500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 292 | 20231215 | 154400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 293 | 20231215 | 154300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 294 | 20231215 | 154200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 295 | 20231215 | 154100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 296 | 20231215 | 154000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 297 | 20231215 | 153900 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 298 | 20231215 | 153800 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 299 | 20231215 | 153700 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 300 | 20231215 | 153600 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 301 | 20231215 | 153500 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 302 | 20231215 | 153400 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 303 | 20231215 | 153300 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 304 | 20231215 | 153200 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 305 | 20231215 | 153100 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 306 | 20231215 | 153000 | 11387278550 | 28700 | 28700 | 28700 | 28700 | 23866 |
| 307 | 20231215 | 152900 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 308 | 20231215 | 152800 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 309 | 20231215 | 152700 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 310 | 20231215 | 152600 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 311 | 20231215 | 152500 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 312 | 20231215 | 152400 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 313 | 20231215 | 152300 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 314 | 20231215 | 152200 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 315 | 20231215 | 152100 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 316 | 20231215 | 152000 | 10702324350 | 28900 | 28900 | 28900 | 28900 | 0 |
| 317 | 20231215 | 151900 | 10702324350 | 28900 | 29000 | 29000 | 28850 | 575 |
| 318 | 20231215 | 151800 | 10685674900 | 28850 | 28900 | 28950 | 28850 | 1084 |
| 319 | 20231215 | 151700 | 10654334400 | 28950 | 28900 | 28950 | 28900 | 358 |
| 320 | 20231215 | 151600 | 10643977050 | 28900 | 28900 | 28900 | 28850 | 690 |
| 321 | 20231215 | 151500 | 10624055300 | 28850 | 28850 | 28950 | 28850 | 363 |
| 322 | 20231215 | 151400 | 10613580750 | 28850 | 28900 | 28900 | 28850 | 470 |
| 323 | 20231215 | 151300 | 10600010950 | 28850 | 28900 | 28950 | 28850 | 428 |
| 324 | 20231215 | 151200 | 10587646100 | 28900 | 28950 | 28950 | 28850 | 996 |
| 325 | 20231215 | 151100 | 10558858100 | 28900 | 28850 | 28950 | 28850 | 378 |
| 326 | 20231215 | 151000 | 10547942650 | 28850 | 28900 | 28950 | 28850 | 584 |
| 327 | 20231215 | 150900 | 10531077200 | 28900 | 28900 | 28900 | 28800 | 351 |
| 328 | 20231215 | 150800 | 10520954100 | 28900 | 28800 | 28950 | 28800 | 381 |
| 329 | 20231215 | 150700 | 10509967100 | 28800 | 28850 | 28850 | 28800 | 894 |
| 330 | 20231215 | 150600 | 10484189700 | 28850 | 28800 | 28900 | 28800 | 371 |
| 331 | 20231215 | 150500 | 10473499250 | 28800 | 28800 | 28900 | 28800 | 1111 |
| 332 | 20231215 | 150400 | 10441467650 | 28800 | 28800 | 28850 | 28800 | 973 |
| 333 | 20231215 | 150300 | 10413427250 | 28800 | 28800 | 28850 | 28800 | 1488 |
| 334 | 20231215 | 150200 | 10370572450 | 28800 | 28850 | 28850 | 28800 | 1052 |
| 335 | 20231215 | 150100 | 10340266150 | 28850 | 28900 | 28900 | 28850 | 772 |
| 336 | 20231215 | 150000 | 10317992150 | 28900 | 28800 | 28900 | 28800 | 1159 |
| 337 | 20231215 | 145900 | 10284572800 | 28800 | 28800 | 28850 | 28800 | 390 |
| 338 | 20231215 | 145800 | 10273339900 | 28800 | 28800 | 28850 | 28750 | 10384 |
| 339 | 20231215 | 145700 | 9974283650 | 28800 | 28800 | 28850 | 28800 | 314 |
| 340 | 20231215 | 145600 | 9965238900 | 28800 | 28850 | 28850 | 28800 | 624 |
| 341 | 20231215 | 145500 | 9947261300 | 28800 | 28850 | 28850 | 28800 | 450 |
| 342 | 20231215 | 145400 | 9934296150 | 28800 | 28800 | 28850 | 28800 | 381 |
| 343 | 20231215 | 145300 | 9923322950 | 28800 | 28800 | 28850 | 28800 | 624 |
| 344 | 20231215 | 145200 | 9905351350 | 28800 | 28850 | 28850 | 28800 | 503 |
| 345 | 20231215 | 145100 | 9890846850 | 28850 | 28900 | 28900 | 28850 | 868 |
| 346 | 20231215 | 145000 | 9865783100 | 28850 | 28900 | 28900 | 28800 | 911 |
| 347 | 20231215 | 144900 | 9839482600 | 28900 | 28850 | 28900 | 28800 | 506 |
| 348 | 20231215 | 144800 | 9824892500 | 28800 | 28850 | 28850 | 28800 | 409 |
| 349 | 20231215 | 144700 | 9813104950 | 28850 | 28800 | 28850 | 28600 | 23748 |
| 350 | 20231215 | 144600 | 9131883950 | 28800 | 28850 | 28900 | 28800 | 2045 |
| 351 | 20231215 | 144500 | 9072952600 | 28850 | 28900 | 28900 | 28800 | 774 |
| 352 | 20231215 | 144400 | 9050629650 | 28800 | 28800 | 28900 | 28800 | 514 |
| 353 | 20231215 | 144300 | 9035817950 | 28800 | 28900 | 28950 | 28800 | 814 |
| 354 | 20231215 | 144200 | 9012305000 | 28900 | 28800 | 28900 | 28800 | 1447 |
| 355 | 20231215 | 144100 | 8970557950 | 28800 | 28850 | 28900 | 28800 | 608 |
| 356 | 20231215 | 144000 | 8953033900 | 28850 | 28800 | 28850 | 28800 | 560 |
| 357 | 20231215 | 143900 | 8936897800 | 28800 | 28850 | 28900 | 28800 | 391 |
| 358 | 20231215 | 143800 | 8925628250 | 28800 | 28850 | 28850 | 28800 | 528 |
| 359 | 20231215 | 143700 | 8910413550 | 28850 | 28800 | 28850 | 28800 | 482 |
| 360 | 20231215 | 143600 | 8896526050 | 28800 | 28850 | 28900 | 28800 | 1109 |
| 361 | 20231215 | 143500 | 8864547300 | 28800 | 28850 | 28850 | 28800 | 423 |
| 362 | 20231215 | 143400 | 8852360850 | 28850 | 28850 | 28900 | 28800 | 2702 |
| 363 | 20231215 | 143300 | 8774412000 | 28850 | 28950 | 28950 | 28850 | 534 |
| 364 | 20231215 | 143200 | 8758996700 | 28950 | 28900 | 28950 | 28850 | 2432 |
| 365 | 20231215 | 143100 | 8688713850 | 28950 | 28900 | 29000 | 28900 | 1136 |
| 366 | 20231215 | 143000 | 8655867400 | 28950 | 28950 | 29000 | 28950 | 1419 |
| 367 | 20231215 | 142900 | 8614781800 | 28950 | 28950 | 28950 | 28950 | 76 |
| 368 | 20231215 | 142800 | 8612581600 | 28950 | 28950 | 28950 | 28950 | 74 |
| 369 | 20231215 | 142700 | 8610439300 | 28950 | 28900 | 28950 | 28900 | 249 |
| 370 | 20231215 | 142600 | 8603240650 | 28900 | 28900 | 29000 | 28900 | 160 |
| 371 | 20231215 | 142500 | 8598612600 | 28900 | 28900 | 28950 | 28900 | 292 |
| 372 | 20231215 | 142400 | 8590161850 | 28950 | 28900 | 28950 | 28900 | 522 |
| 373 | 20231215 | 142300 | 8575052550 | 28950 | 28900 | 29000 | 28900 | 436 |
| 374 | 20231215 | 142200 | 8562439200 | 28900 | 28900 | 28950 | 28900 | 321 |
| 375 | 20231215 | 142100 | 8553151900 | 28900 | 28900 | 28900 | 28900 | 198 |
| 376 | 20231215 | 142000 | 8547429700 | 28900 | 29000 | 29000 | 28900 | 687 |
| 377 | 20231215 | 141900 | 8527551850 | 28950 | 28950 | 28950 | 28950 | 85 |
| 378 | 20231215 | 141800 | 8525091100 | 28950 | 28900 | 28950 | 28900 | 226 |
| 379 | 20231215 | 141700 | 8518552000 | 28900 | 28900 | 28950 | 28900 | 352 |
| 380 | 20231215 | 141600 | 8508374150 | 28950 | 28900 | 28950 | 28900 | 213 |
| 381 | 20231215 | 141500 | 8502210350 | 28950 | 28900 | 28950 | 28900 | 415 |
| 382 | 20231215 | 141400 | 8490199400 | 28900 | 28950 | 29000 | 28900 | 1230 |
| 383 | 20231215 | 141300 | 8454590800 | 28950 | 28950 | 28950 | 28950 | 147 |
| 384 | 20231215 | 141200 | 8450335150 | 28950 | 28950 | 28950 | 28950 | 125 |
| 385 | 20231215 | 141100 | 8446716400 | 28950 | 28950 | 29000 | 28950 | 133 |
| 386 | 20231215 | 141000 | 8442864650 | 28950 | 28950 | 28950 | 28950 | 233 |
| 387 | 20231215 | 140900 | 8436119300 | 28950 | 28950 | 28950 | 28950 | 1133 |
| 388 | 20231215 | 140800 | 8403318950 | 28950 | 29000 | 29000 | 28950 | 451 |
| 389 | 20231215 | 140700 | 8390262450 | 28950 | 29000 | 29000 | 28950 | 360 |
| 390 | 20231215 | 140600 | 8379836150 | 29000 | 28950 | 29000 | 28950 | 428 |
| 391 | 20231215 | 140500 | 8367429900 | 29000 | 28900 | 29000 | 28900 | 505 |
| 392 | 20231215 | 140400 | 8352814150 | 28900 | 28900 | 28950 | 28900 | 289 |
| 393 | 20231215 | 140300 | 8344457050 | 28900 | 28950 | 28950 | 28900 | 120 |
| 394 | 20231215 | 140200 | 8340987650 | 28900 | 28900 | 29000 | 28900 | 102 |
| 395 | 20231215 | 140100 | 8338038750 | 28950 | 28950 | 29000 | 28900 | 406 |
| 396 | 20231215 | 140000 | 8326286350 | 28900 | 28950 | 29000 | 28900 | 1466 |
| 397 | 20231215 | 135900 | 8283855000 | 28950 | 28950 | 28950 | 28950 | 112 |
| 398 | 20231215 | 135800 | 8280612600 | 28950 | 28950 | 28950 | 28950 | 812 |
| 399 | 20231215 | 135700 | 8257105200 | 28950 | 28950 | 29000 | 28950 | 568 |
| 400 | 20231215 | 135600 | 8240646050 | 28950 | 29000 | 29000 | 28950 | 428 |
| 401 | 20231215 | 135500 | 8228252850 | 28950 | 28950 | 28950 | 28950 | 83 |
| 402 | 20231215 | 135400 | 8225850000 | 28950 | 28950 | 29000 | 28950 | 1102 |
| 403 | 20231215 | 135300 | 8193941750 | 29000 | 29000 | 29100 | 29000 | 2518 |
| 404 | 20231215 | 135200 | 8120896250 | 29000 | 28900 | 29050 | 28900 | 3634 |
| 405 | 20231215 | 135100 | 8015526900 | 28900 | 28900 | 28950 | 28900 | 406 |
| 406 | 20231215 | 135000 | 8003782900 | 28900 | 28900 | 28950 | 28900 | 543 |
| 407 | 20231215 | 134900 | 7988070100 | 28900 | 28850 | 28900 | 28850 | 1135 |
| 408 | 20231215 | 134800 | 7955324900 | 28850 | 28950 | 28950 | 28850 | 2100 |
| 409 | 20231215 | 134700 | 7894629600 | 28950 | 28950 | 28950 | 28950 | 204 |
| 410 | 20231215 | 134600 | 7888723800 | 28950 | 28950 | 28950 | 28900 | 308 |
| 411 | 20231215 | 134500 | 7879808450 | 28950 | 28950 | 28950 | 28900 | 201 |
| 412 | 20231215 | 134400 | 7873993000 | 28900 | 28950 | 28950 | 28900 | 273 |
| 413 | 20231215 | 134300 | 7866103150 | 28900 | 28900 | 28950 | 28900 | 295 |
| 414 | 20231215 | 134200 | 7857567500 | 28900 | 28900 | 28900 | 28900 | 441 |
| 415 | 20231215 | 134100 | 7844822600 | 28900 | 28950 | 28950 | 28900 | 341 |
| 416 | 20231215 | 134000 | 7834961150 | 28950 | 28850 | 28950 | 28850 | 2205 |
| 417 | 20231215 | 133900 | 7771192200 | 28850 | 28850 | 28900 | 28800 | 1473 |
| 418 | 20231215 | 133800 | 7728734400 | 28850 | 28850 | 28850 | 28800 | 308 |
| 419 | 20231215 | 133700 | 7719850050 | 28850 | 28850 | 28900 | 28850 | 227 |
| 420 | 20231215 | 133600 | 7713301000 | 28850 | 28850 | 28900 | 28850 | 179 |
| 421 | 20231215 | 133500 | 7708136650 | 28850 | 28850 | 28850 | 28850 | 137 |
| 422 | 20231215 | 133400 | 7704184200 | 28850 | 28800 | 28850 | 28800 | 301 |
| 423 | 20231215 | 133300 | 7695510100 | 28800 | 28800 | 28900 | 28800 | 159 |
| 424 | 20231215 | 133200 | 7690928800 | 28800 | 28800 | 28800 | 28800 | 57 |
| 425 | 20231215 | 133100 | 7689287200 | 28800 | 28800 | 28850 | 28800 | 356 |
| 426 | 20231215 | 133000 | 7679029450 | 28800 | 28850 | 28850 | 28800 | 177 |
| 427 | 20231215 | 132900 | 7673924350 | 28850 | 28850 | 28850 | 28800 | 171 |
| 428 | 20231215 | 132800 | 7668993200 | 28800 | 28800 | 28900 | 28800 | 198 |
| 429 | 20231215 | 132700 | 7663288000 | 28800 | 28800 | 28850 | 28800 | 869 |
| 430 | 20231215 | 132600 | 7638250050 | 28800 | 28800 | 28800 | 28750 | 678 |
| 431 | 20231215 | 132500 | 7618724450 | 28800 | 28750 | 28850 | 28750 | 1478 |
| 432 | 20231215 | 132400 | 7576170700 | 28750 | 28800 | 28850 | 28750 | 471 |
| 433 | 20231215 | 132300 | 7562610350 | 28800 | 28800 | 28850 | 28750 | 1762 |
| 434 | 20231215 | 132200 | 7511876250 | 28800 | 28800 | 28800 | 28800 | 204 |
| 435 | 20231215 | 132100 | 7506001050 | 28800 | 28850 | 28850 | 28800 | 1496 |
| 436 | 20231215 | 132000 | 7462909850 | 28800 | 28800 | 28850 | 28800 | 245 |
| 437 | 20231215 | 131900 | 7455853800 | 28800 | 28800 | 28800 | 28800 | 252 |
| 438 | 20231215 | 131800 | 7448596200 | 28800 | 28800 | 28850 | 28800 | 385 |
| 439 | 20231215 | 131700 | 7437501200 | 28800 | 28800 | 28800 | 28750 | 1026 |
| 440 | 20231215 | 131600 | 7407953650 | 28750 | 28800 | 28800 | 28750 | 304 |
| 441 | 20231215 | 131500 | 7399202500 | 28800 | 28800 | 28800 | 28750 | 366 |
| 442 | 20231215 | 131400 | 7388666200 | 28800 | 28800 | 28800 | 28800 | 606 |
| 443 | 20231215 | 131300 | 7371213400 | 28800 | 28800 | 28800 | 28700 | 4978 |
| 444 | 20231215 | 131200 | 7227992150 | 28800 | 28800 | 28800 | 28800 | 156 |
| 445 | 20231215 | 131100 | 7223499350 | 28800 | 28800 | 28800 | 28800 | 209 |
| 446 | 20231215 | 131000 | 7217480150 | 28800 | 28800 | 28800 | 28800 | 134 |
| 447 | 20231215 | 130900 | 7213620950 | 28800 | 28800 | 28800 | 28800 | 167 |
| 448 | 20231215 | 130800 | 7208811350 | 28800 | 28800 | 28800 | 28800 | 558 |
| 449 | 20231215 | 130700 | 7192740950 | 28800 | 28800 | 28850 | 28750 | 5707 |
| 450 | 20231215 | 130600 | 7028536500 | 28800 | 28800 | 28800 | 28800 | 50 |
| 451 | 20231215 | 130500 | 7027096500 | 28800 | 28800 | 28800 | 28800 | 451 |
| 452 | 20231215 | 130400 | 7014107700 | 28800 | 28800 | 28850 | 28800 | 308 |
| 453 | 20231215 | 130300 | 7005235900 | 28800 | 28850 | 28850 | 28800 | 88 |
| 454 | 20231215 | 130200 | 7002698400 | 28850 | 28800 | 28850 | 28800 | 504 |
| 455 | 20231215 | 130100 | 6988179000 | 28800 | 28850 | 28850 | 28800 | 1265 |
| 456 | 20231215 | 130000 | 6951733750 | 28850 | 28850 | 28850 | 28850 | 101 |
| 457 | 20231215 | 125900 | 6948819900 | 28850 | 28800 | 28850 | 28800 | 162 |
| 458 | 20231215 | 125800 | 6944148300 | 28800 | 28800 | 28800 | 28800 | 201 |
| 459 | 20231215 | 125700 | 6938359500 | 28800 | 28850 | 28850 | 28800 | 240 |
| 460 | 20231215 | 125600 | 6931438100 | 28800 | 28900 | 28900 | 28800 | 85 |
| 461 | 20231215 | 125500 | 6928986700 | 28800 | 28800 | 28900 | 28800 | 223 |
| 462 | 20231215 | 125400 | 6922560150 | 28850 | 28800 | 28900 | 28800 | 318 |
| 463 | 20231215 | 125300 | 6913386550 | 28800 | 28850 | 28900 | 28800 | 128 |
| 464 | 20231215 | 125200 | 6909695850 | 28850 | 28800 | 28900 | 28800 | 104 |
| 465 | 20231215 | 125100 | 6906699250 | 28800 | 28800 | 28850 | 28800 | 697 |
| 466 | 20231215 | 125000 | 6886601200 | 28800 | 28800 | 28800 | 28800 | 155 |
| 467 | 20231215 | 124900 | 6882137200 | 28800 | 28800 | 28850 | 28800 | 242 |
| 468 | 20231215 | 124800 | 6875161600 | 28800 | 28800 | 28800 | 28800 | 822 |
| 469 | 20231215 | 124700 | 6851488000 | 28800 | 28800 | 28850 | 28800 | 80 |
| 470 | 20231215 | 124600 | 6849183950 | 28800 | 28800 | 28850 | 28800 | 206 |
| 471 | 20231215 | 124500 | 6843251000 | 28800 | 28850 | 28850 | 28800 | 281 |
| 472 | 20231215 | 124400 | 6835156450 | 28850 | 28850 | 28850 | 28800 | 267 |
| 473 | 20231215 | 124300 | 6827458550 | 28800 | 28800 | 28850 | 28800 | 462 |
| 474 | 20231215 | 124200 | 6814134500 | 28800 | 28800 | 28800 | 28800 | 198 |
| 475 | 20231215 | 124100 | 6808432100 | 28800 | 28750 | 28850 | 28750 | 2917 |
| 476 | 20231215 | 124000 | 6724410200 | 28750 | 28850 | 28850 | 28650 | 18945 |
| 477 | 20231215 | 123900 | 6180062200 | 28800 | 28800 | 28900 | 28800 | 241 |
| 478 | 20231215 | 123800 | 6173111200 | 28850 | 28850 | 28850 | 28800 | 187 |
| 479 | 20231215 | 123700 | 6167716300 | 28850 | 28850 | 28850 | 28850 | 141 |
| 480 | 20231215 | 123600 | 6163648450 | 28800 | 28800 | 28900 | 28800 | 810 |
| 481 | 20231215 | 123500 | 6140302950 | 28800 | 28850 | 28850 | 28800 | 2629 |
| 482 | 20231215 | 123400 | 6064561600 | 28850 | 28850 | 28850 | 28850 | 217 |
| 483 | 20231215 | 123300 | 6058301150 | 28850 | 28850 | 28850 | 28850 | 50 |
| 484 | 20231215 | 123200 | 6056858650 | 28850 | 28850 | 28850 | 28850 | 255 |
| 485 | 20231215 | 123100 | 6049501900 | 28850 | 28850 | 28900 | 28850 | 125 |
| 486 | 20231215 | 123000 | 6045895600 | 28900 | 28850 | 28900 | 28850 | 52 |
| 487 | 20231215 | 122900 | 6044395350 | 28850 | 28850 | 28900 | 28850 | 126 |
| 488 | 20231215 | 122800 | 6040759850 | 28850 | 28850 | 28900 | 28850 | 212 |
| 489 | 20231215 | 122700 | 6034643550 | 28850 | 28850 | 28850 | 28800 | 217 |
| 490 | 20231215 | 122600 | 6028386450 | 28900 | 28800 | 28900 | 28800 | 1113 |
| 491 | 20231215 | 122500 | 5996301900 | 28800 | 28800 | 28850 | 28800 | 301 |
| 492 | 20231215 | 122400 | 5987626900 | 28800 | 28850 | 28850 | 28800 | 530 |
| 493 | 20231215 | 122300 | 5972337650 | 28850 | 28850 | 28850 | 28850 | 542 |
| 494 | 20231215 | 122200 | 5956700950 | 28850 | 28900 | 28900 | 28850 | 433 |
| 495 | 20231215 | 122100 | 5944205550 | 28900 | 28900 | 28900 | 28850 | 157 |
| 496 | 20231215 | 122000 | 5939672300 | 28850 | 28850 | 28900 | 28850 | 97 |
| 497 | 20231215 | 121900 | 5936873800 | 28850 | 28850 | 28900 | 28850 | 479 |
| 498 | 20231215 | 121800 | 5923044600 | 28850 | 28850 | 28850 | 28800 | 405 |
| 499 | 20231215 | 121700 | 5911361650 | 28850 | 28800 | 28850 | 28800 | 511 |
| 500 | 20231215 | 121600 | 5896622850 | 28800 | 28850 | 28850 | 28800 | 256 |
| 501 | 20231215 | 121500 | 5889239750 | 28850 | 28850 | 28900 | 28850 | 471 |
| 502 | 20231215 | 121400 | 5875641400 | 28850 | 28850 | 28850 | 28850 | 104 |
| 503 | 20231215 | 121300 | 5872641000 | 28850 | 28900 | 28900 | 28850 | 143 |
| 504 | 20231215 | 121200 | 5868515100 | 28850 | 28900 | 28900 | 28850 | 663 |
| 505 | 20231215 | 121100 | 5849361350 | 28900 | 28900 | 28900 | 28850 | 1504 |
| 506 | 20231215 | 121000 | 5805898250 | 28900 | 28900 | 28950 | 28900 | 353 |
| 507 | 20231215 | 120900 | 5795689850 | 28900 | 28900 | 28900 | 28900 | 374 |
| 508 | 20231215 | 120800 | 5784881250 | 28900 | 28900 | 28950 | 28900 | 78 |
| 509 | 20231215 | 120700 | 5782626900 | 28900 | 28900 | 28950 | 28900 | 96 |
| 510 | 20231215 | 120600 | 5779851200 | 28900 | 28950 | 28950 | 28900 | 1376 |
| 511 | 20231215 | 120500 | 5740064800 | 28900 | 28900 | 28950 | 28900 | 330 |
| 512 | 20231215 | 120400 | 5730522800 | 28900 | 28950 | 28950 | 28900 | 121 |
| 513 | 20231215 | 120300 | 5727024400 | 28950 | 28950 | 28950 | 28900 | 106 |
| 514 | 20231215 | 120200 | 5723958450 | 28900 | 28950 | 28950 | 28900 | 228 |
| 515 | 20231215 | 120100 | 5717369050 | 28950 | 28950 | 28950 | 28950 | 239 |
| 516 | 20231215 | 120000 | 5710450000 | 28950 | 28950 | 28950 | 28950 | 622 |
| 517 | 20231215 | 115900 | 5692443100 | 29000 | 29000 | 29050 | 29000 | 1307 |
| 518 | 20231215 | 115800 | 5654540050 | 29050 | 29000 | 29050 | 29000 | 120 |
| 519 | 20231215 | 115700 | 5651059950 | 29000 | 29000 | 29050 | 29000 | 91 |
| 520 | 20231215 | 115600 | 5648418950 | 29050 | 29000 | 29050 | 29000 | 219 |
| 521 | 20231215 | 115500 | 5642066450 | 29000 | 29000 | 29050 | 29000 | 501 |
| 522 | 20231215 | 115400 | 5627520400 | 29000 | 29000 | 29050 | 29000 | 97 |
| 523 | 20231215 | 115300 | 5624707200 | 29000 | 29050 | 29050 | 29000 | 140 |
| 524 | 20231215 | 115200 | 5620644700 | 29050 | 29000 | 29050 | 29000 | 242 |
| 525 | 20231215 | 115100 | 5613626650 | 29050 | 29100 | 29100 | 29000 | 959 |
| 526 | 20231215 | 115000 | 5585731650 | 29050 | 29050 | 29100 | 29050 | 1334 |
| 527 | 20231215 | 114900 | 5546923650 | 29100 | 29000 | 29100 | 29000 | 245 |
| 528 | 20231215 | 114800 | 5539817000 | 29000 | 29050 | 29100 | 29000 | 194 |
| 529 | 20231215 | 114700 | 5534180150 | 29050 | 28950 | 29050 | 28950 | 3748 |
| 530 | 20231215 | 114600 | 5425491800 | 28950 | 28950 | 28950 | 28900 | 196 |
| 531 | 20231215 | 114500 | 5419819800 | 28950 | 28900 | 28950 | 28850 | 824 |
| 532 | 20231215 | 114400 | 5395969750 | 28900 | 28850 | 28950 | 28850 | 82 |
| 533 | 20231215 | 114300 | 5393599750 | 28950 | 28900 | 28950 | 28850 | 359 |
| 534 | 20231215 | 114200 | 5383228850 | 28900 | 28900 | 28950 | 28900 | 295 |
| 535 | 20231215 | 114100 | 5374701850 | 28900 | 28900 | 28950 | 28900 | 277 |
| 536 | 20231215 | 114000 | 5366696500 | 28900 | 28850 | 28950 | 28850 | 223 |
| 537 | 20231215 | 113900 | 5360252450 | 28850 | 28900 | 28900 | 28850 | 278 |
| 538 | 20231215 | 113800 | 5352225600 | 28900 | 28850 | 28950 | 28850 | 77 |
| 539 | 20231215 | 113700 | 5350002800 | 28850 | 28900 | 28950 | 28850 | 1192 |
| 540 | 20231215 | 113600 | 5315558600 | 28900 | 28850 | 28900 | 28850 | 722 |
| 541 | 20231215 | 113500 | 5294728000 | 28850 | 28850 | 28850 | 28800 | 2010 |
| 542 | 20231215 | 113400 | 5236743150 | 28850 | 28800 | 28850 | 28800 | 778 |
| 543 | 20231215 | 113300 | 5214326400 | 28800 | 28800 | 28850 | 28800 | 206 |
| 544 | 20231215 | 113200 | 5208392100 | 28800 | 28850 | 28850 | 28800 | 242 |
| 545 | 20231215 | 113100 | 5201420750 | 28850 | 28800 | 28850 | 28800 | 125 |
| 546 | 20231215 | 113000 | 5197820400 | 28800 | 28800 | 28850 | 28800 | 152 |
| 547 | 20231215 | 112900 | 5193440450 | 28800 | 28800 | 28800 | 28800 | 191 |
| 548 | 20231215 | 112800 | 5187939650 | 28800 | 28850 | 28850 | 28800 | 164 |
| 549 | 20231215 | 112700 | 5183214300 | 28800 | 28800 | 28850 | 28800 | 335 |
| 550 | 20231215 | 112600 | 5173562500 | 28850 | 28850 | 28850 | 28800 | 825 |
| 551 | 20231215 | 112500 | 5149799200 | 28800 | 28800 | 28850 | 28800 | 362 |
| 552 | 20231215 | 112400 | 5139371000 | 28850 | 28800 | 28850 | 28800 | 292 |
| 553 | 20231215 | 112300 | 5130959800 | 28800 | 28800 | 28850 | 28800 | 281 |
| 554 | 20231215 | 112200 | 5122861500 | 28800 | 28850 | 28850 | 28800 | 212 |
| 555 | 20231215 | 112100 | 5116749450 | 28850 | 28750 | 28850 | 28750 | 339 |
| 556 | 20231215 | 112000 | 5106986950 | 28800 | 28800 | 28800 | 28750 | 243 |
| 557 | 20231215 | 111900 | 5099988600 | 28800 | 28800 | 28850 | 28750 | 2248 |
| 558 | 20231215 | 111800 | 5035251550 | 28800 | 28800 | 28800 | 28800 | 26 |
| 559 | 20231215 | 111700 | 5034502750 | 28800 | 28850 | 28850 | 28800 | 299 |
| 560 | 20231215 | 111600 | 5025890000 | 28800 | 28800 | 28850 | 28800 | 753 |
| 561 | 20231215 | 111500 | 5004192800 | 28850 | 28800 | 28850 | 28800 | 672 |
| 562 | 20231215 | 111400 | 4984837700 | 28800 | 28850 | 28850 | 28750 | 3747 |
| 563 | 20231215 | 111300 | 4876898650 | 28900 | 28850 | 28900 | 28850 | 216 |
| 564 | 20231215 | 111200 | 4870664050 | 28850 | 28900 | 28900 | 28850 | 62 |
| 565 | 20231215 | 111100 | 4868873250 | 28900 | 28950 | 28950 | 28850 | 1190 |
| 566 | 20231215 | 111000 | 4834477650 | 28950 | 28900 | 28950 | 28900 | 420 |
| 567 | 20231215 | 110900 | 4822324450 | 28900 | 28900 | 28900 | 28900 | 81 |
| 568 | 20231215 | 110800 | 4819983550 | 28900 | 28850 | 28900 | 28850 | 106 |
| 569 | 20231215 | 110700 | 4816920350 | 28900 | 28950 | 28950 | 28900 | 1225 |
| 570 | 20231215 | 110600 | 4781516300 | 28900 | 28950 | 29000 | 28900 | 196 |
| 571 | 20231215 | 110500 | 4775849850 | 28900 | 28950 | 29000 | 28900 | 160 |
| 572 | 20231215 | 110400 | 4771217900 | 28950 | 28950 | 28950 | 28900 | 52 |
| 573 | 20231215 | 110300 | 4769712550 | 28950 | 28900 | 28950 | 28900 | 228 |
| 574 | 20231215 | 110200 | 4763121800 | 28900 | 28900 | 28900 | 28900 | 50 |
| 575 | 20231215 | 110100 | 4761676800 | 28900 | 28850 | 28950 | 28850 | 245 |
| 576 | 20231215 | 110000 | 4754606900 | 28850 | 28950 | 29000 | 28850 | 1146 |
| 577 | 20231215 | 105900 | 4721483000 | 29000 | 28950 | 29000 | 28950 | 79 |
| 578 | 20231215 | 105800 | 4719194000 | 29000 | 29000 | 29000 | 28950 | 1655 |
| 579 | 20231215 | 105700 | 4671267100 | 29000 | 29000 | 29000 | 29000 | 30 |
| 580 | 20231215 | 105600 | 4670397100 | 29000 | 29000 | 29000 | 28950 | 510 |
| 581 | 20231215 | 105500 | 4655616550 | 29000 | 29000 | 29000 | 29000 | 167 |
| 582 | 20231215 | 105400 | 4650773550 | 29000 | 28950 | 29000 | 28950 | 91 |
| 583 | 20231215 | 105300 | 4648134850 | 28950 | 29000 | 29000 | 28950 | 205 |
| 584 | 20231215 | 105200 | 4642196600 | 29000 | 28950 | 29000 | 28950 | 163 |
| 585 | 20231215 | 105100 | 4637470000 | 28950 | 29000 | 29050 | 28950 | 172 |
| 586 | 20231215 | 105000 | 4632482000 | 28950 | 29000 | 29000 | 28950 | 345 |
| 587 | 20231215 | 104900 | 4622484200 | 28950 | 29050 | 29050 | 28950 | 62 |
| 588 | 20231215 | 104800 | 4620687450 | 29000 | 28950 | 29000 | 28950 | 684 |
| 589 | 20231215 | 104700 | 4600853500 | 29000 | 28950 | 29000 | 28950 | 157 |
| 590 | 20231215 | 104600 | 4596306850 | 28950 | 28950 | 29000 | 28950 | 175 |
| 591 | 20231215 | 104500 | 4591238500 | 29050 | 29050 | 29050 | 28950 | 749 |
| 592 | 20231215 | 104400 | 4569500300 | 29000 | 29000 | 29000 | 29000 | 55 |
| 593 | 20231215 | 104300 | 4567905300 | 29000 | 28950 | 29050 | 28950 | 1465 |
| 594 | 20231215 | 104200 | 4525420350 | 28950 | 29050 | 29100 | 28950 | 1254 |
| 595 | 20231215 | 104100 | 4489028000 | 29100 | 29050 | 29100 | 29050 | 408 |
| 596 | 20231215 | 104000 | 4477165600 | 29050 | 29000 | 29100 | 29000 | 561 |
| 597 | 20231215 | 103900 | 4460884600 | 29100 | 29150 | 29150 | 29050 | 2542 |
| 598 | 20231215 | 103800 | 4386902600 | 29100 | 28950 | 29100 | 28950 | 2857 |
| 599 | 20231215 | 103700 | 4304044700 | 28950 | 28900 | 28950 | 28900 | 1304 |
| 600 | 20231215 | 103600 | 4266309050 | 28900 | 28850 | 28900 | 28850 | 266 |
| 601 | 20231215 | 103500 | 4258624750 | 28850 | 28750 | 28850 | 28750 | 1922 |
| 602 | 20231215 | 103400 | 4203262150 | 28800 | 28700 | 28800 | 28700 | 240 |
| 603 | 20231215 | 103300 | 4196356900 | 28700 | 28700 | 28750 | 28700 | 330 |
| 604 | 20231215 | 103200 | 4186883000 | 28700 | 28650 | 28700 | 28650 | 91 |
| 605 | 20231215 | 103100 | 4184272600 | 28650 | 28700 | 28750 | 28650 | 883 |
| 606 | 20231215 | 103000 | 4158943850 | 28650 | 28650 | 28700 | 28650 | 573 |
| 607 | 20231215 | 102900 | 4142522850 | 28700 | 28750 | 28750 | 28650 | 296 |
| 608 | 20231215 | 102800 | 4134039500 | 28750 | 28700 | 28750 | 28650 | 239 |
| 609 | 20231215 | 102700 | 4127177100 | 28650 | 28700 | 28700 | 28650 | 596 |
| 610 | 20231215 | 102600 | 4110100200 | 28700 | 28700 | 28700 | 28650 | 75 |
| 611 | 20231215 | 102500 | 4107949350 | 28700 | 28650 | 28750 | 28650 | 95 |
| 612 | 20231215 | 102400 | 4105221450 | 28650 | 28700 | 28700 | 28650 | 4392 |
| 613 | 20231215 | 102300 | 3979174000 | 28700 | 28800 | 28800 | 28700 | 398 |
| 614 | 20231215 | 102200 | 3967735950 | 28750 | 28700 | 28750 | 28700 | 37 |
| 615 | 20231215 | 102100 | 3966672600 | 28700 | 28700 | 28700 | 28700 | 285 |
| 616 | 20231215 | 102000 | 3958493100 | 28700 | 28750 | 28800 | 28700 | 371 |
| 617 | 20231215 | 101900 | 3947833650 | 28750 | 28750 | 28750 | 28750 | 37 |
| 618 | 20231215 | 101800 | 3946769900 | 28750 | 28750 | 28750 | 28750 | 2022 |
| 619 | 20231215 | 101700 | 3888637400 | 28800 | 28800 | 28800 | 28750 | 225 |
| 620 | 20231215 | 101600 | 3882164900 | 28800 | 28800 | 28800 | 28750 | 135 |
| 621 | 20231215 | 101500 | 3878277000 | 28750 | 28750 | 28750 | 28750 | 39 |
| 622 | 20231215 | 101400 | 3877155750 | 28750 | 28800 | 28800 | 28750 | 344 |
| 623 | 20231215 | 101300 | 3867263450 | 28800 | 28800 | 28800 | 28750 | 143 |
| 624 | 20231215 | 101200 | 3863145100 | 28750 | 28800 | 28800 | 28750 | 113 |
| 625 | 20231215 | 101100 | 3859896000 | 28800 | 28750 | 28800 | 28750 | 37 |
| 626 | 20231215 | 101000 | 3858830750 | 28750 | 28750 | 28800 | 28750 | 208 |
| 627 | 20231215 | 100900 | 3852850250 | 28750 | 28750 | 28750 | 28750 | 436 |
| 628 | 20231215 | 100800 | 3840315250 | 28750 | 28800 | 28800 | 28750 | 1363 |
| 629 | 20231215 | 100700 | 3801070500 | 28750 | 28800 | 28800 | 28750 | 491 |
| 630 | 20231215 | 100600 | 3786939650 | 28800 | 28800 | 28800 | 28750 | 325 |
| 631 | 20231215 | 100500 | 3777580200 | 28750 | 28750 | 28750 | 28750 | 77 |
| 632 | 20231215 | 100400 | 3775366450 | 28750 | 28750 | 28800 | 28700 | 407 |
| 633 | 20231215 | 100300 | 3763673950 | 28750 | 28700 | 28750 | 28700 | 324 |
| 634 | 20231215 | 100200 | 3754362200 | 28700 | 28700 | 28800 | 28700 | 120 |
| 635 | 20231215 | 100100 | 3750912650 | 28700 | 28700 | 28750 | 28700 | 138 |
| 636 | 20231215 | 100000 | 3746951000 | 28700 | 28750 | 28750 | 28700 | 749 |
| 637 | 20231215 | 095900 | 3725420200 | 28700 | 28750 | 28750 | 28700 | 539 |
| 638 | 20231215 | 095800 | 3709926100 | 28700 | 28750 | 28800 | 28700 | 52 |
| 639 | 20231215 | 095700 | 3708428950 | 28700 | 28700 | 28750 | 28700 | 374 |
| 640 | 20231215 | 095600 | 3697682600 | 28750 | 28700 | 28750 | 28700 | 266 |
| 641 | 20231215 | 095500 | 3690042900 | 28700 | 28700 | 28700 | 28650 | 167 |
| 642 | 20231215 | 095400 | 3685255500 | 28650 | 28700 | 28700 | 28650 | 186 |
| 643 | 20231215 | 095300 | 3679922250 | 28700 | 28600 | 28700 | 28600 | 795 |
| 644 | 20231215 | 095200 | 3657160850 | 28600 | 28600 | 28650 | 28600 | 225 |
| 645 | 20231215 | 095100 | 3650723350 | 28550 | 28650 | 28650 | 28550 | 5021 |
| 646 | 20231215 | 095000 | 3507072100 | 28700 | 28750 | 28750 | 28700 | 1789 |
| 647 | 20231215 | 094900 | 3455709000 | 28750 | 28800 | 28800 | 28750 | 551 |
| 648 | 20231215 | 094800 | 3439867400 | 28800 | 28750 | 28800 | 28750 | 212 |
| 649 | 20231215 | 094700 | 3433765300 | 28750 | 28750 | 28750 | 28750 | 712 |
| 650 | 20231215 | 094600 | 3413295300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 651 | 20231215 | 094500 | 3413295300 | 28750 | 28750 | 28800 | 28700 | 160 |
| 652 | 20231215 | 094400 | 3408696000 | 28700 | 28650 | 28750 | 28650 | 3562 |
| 653 | 20231215 | 094300 | 3306473800 | 28600 | 28700 | 28700 | 28600 | 1940 |
| 654 | 20231215 | 094200 | 3250868500 | 28700 | 28750 | 28750 | 28650 | 1168 |
| 655 | 20231215 | 094100 | 3217302700 | 28750 | 28750 | 28800 | 28700 | 974 |
| 656 | 20231215 | 094000 | 3189305350 | 28700 | 28800 | 28850 | 28700 | 2336 |
| 657 | 20231215 | 093900 | 3122140750 | 28850 | 28900 | 28900 | 28800 | 532 |
| 658 | 20231215 | 093800 | 3106794850 | 28850 | 28900 | 28900 | 28850 | 1950 |
| 659 | 20231215 | 093700 | 3050489250 | 28900 | 28950 | 28950 | 28900 | 662 |
| 660 | 20231215 | 093600 | 3031344300 | 29000 | 28900 | 29000 | 28900 | 945 |
| 661 | 20231215 | 093500 | 3003995450 | 28900 | 28900 | 29000 | 28900 | 445 |
| 662 | 20231215 | 093400 | 2991132850 | 28900 | 29000 | 29000 | 28900 | 1078 |
| 663 | 20231215 | 093300 | 2959963050 | 28950 | 29050 | 29150 | 28950 | 3090 |
| 664 | 20231215 | 093200 | 2870338250 | 29100 | 29100 | 29150 | 29050 | 867 |
| 665 | 20231215 | 093100 | 2845107450 | 29100 | 29100 | 29150 | 29100 | 469 |
| 666 | 20231215 | 093000 | 2831459500 | 29100 | 29150 | 29200 | 29050 | 1733 |
| 667 | 20231215 | 092900 | 2781006300 | 29150 | 29100 | 29150 | 29100 | 1051 |
| 668 | 20231215 | 092800 | 2750392050 | 29100 | 29050 | 29100 | 29050 | 379 |
| 669 | 20231215 | 092700 | 2739370700 | 29050 | 29000 | 29050 | 29000 | 650 |
| 670 | 20231215 | 092600 | 2720520600 | 29000 | 28950 | 29000 | 28950 | 493 |
| 671 | 20231215 | 092500 | 2706245200 | 29000 | 29000 | 29000 | 28950 | 833 |
| 672 | 20231215 | 092400 | 2682124500 | 29000 | 29000 | 29000 | 28950 | 2014 |
| 673 | 20231215 | 092300 | 2623723500 | 29050 | 29000 | 29050 | 29000 | 541 |
| 674 | 20231215 | 092200 | 2608021200 | 29000 | 29100 | 29100 | 29000 | 3743 |
| 675 | 20231215 | 092100 | 2499190800 | 29150 | 29200 | 29200 | 29100 | 1475 |
| 676 | 20231215 | 092000 | 2456244600 | 29150 | 29150 | 29200 | 29150 | 1055 |
| 677 | 20231215 | 091900 | 2425486000 | 29150 | 29150 | 29150 | 29100 | 1067 |
| 678 | 20231215 | 091800 | 2394384650 | 29100 | 29150 | 29150 | 29050 | 3831 |
| 679 | 20231215 | 091700 | 2282939700 | 29200 | 29050 | 29200 | 29050 | 2155 |
| 680 | 20231215 | 091600 | 2220130350 | 29050 | 29000 | 29100 | 29000 | 2706 |
| 681 | 20231215 | 091500 | 2141591050 | 29000 | 28650 | 29250 | 28650 | 14433 |
| 682 | 20231215 | 091400 | 1722368750 | 28650 | 28650 | 28750 | 28550 | 5923 |
| 683 | 20231215 | 091300 | 1552770600 | 28600 | 28700 | 28700 | 28600 | 1897 |
| 684 | 20231215 | 091200 | 1498474000 | 28650 | 28650 | 28650 | 28650 | 641 |
| 685 | 20231215 | 091100 | 1480109350 | 28650 | 28750 | 28750 | 28600 | 2435 |
| 686 | 20231215 | 091000 | 1410237600 | 28750 | 28750 | 28750 | 28750 | 285 |
| 687 | 20231215 | 090900 | 1402043850 | 28800 | 28800 | 28800 | 28750 | 2430 |
| 688 | 20231215 | 090800 | 1332064850 | 28800 | 28950 | 28950 | 28800 | 1737 |
| 689 | 20231215 | 090700 | 1281889800 | 28900 | 28900 | 28900 | 28750 | 2728 |
| 690 | 20231215 | 090600 | 1203161250 | 28900 | 28850 | 28950 | 28850 | 3501 |
| 691 | 20231215 | 090500 | 1101970750 | 28800 | 28600 | 28800 | 28550 | 4908 |
| 692 | 20231215 | 090400 | 961404400 | 28600 | 28450 | 28600 | 28450 | 2043 |
| 693 | 20231215 | 090300 | 903167850 | 28450 | 28500 | 28500 | 28400 | 7614 |
| 694 | 20231215 | 090200 | 686687650 | 28500 | 28550 | 28600 | 28450 | 5621 |
| 695 | 20231215 | 090100 | 526428500 | 28450 | 28550 | 28550 | 28400 | 6226 |
| 696 | 20231215 | 090000 | 349087150 | 28550 | 28900 | 28900 | 28550 | 12092 |