39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 211400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 3 | 20231215 | 211300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231215 | 211200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231215 | 211100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231215 | 211000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231215 | 210900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231215 | 210800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231215 | 210700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231215 | 210600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231215 | 210500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231215 | 210400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231215 | 210300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231215 | 210200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231215 | 210100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231215 | 210000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231215 | 205900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231215 | 205800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231215 | 205700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231215 | 205600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231215 | 205500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231215 | 205400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231215 | 205300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231215 | 205200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231215 | 205100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231215 | 205000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231215 | 204900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231215 | 204800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231215 | 204700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231215 | 204600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231215 | 204500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231215 | 204400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 33 | 20231215 | 204300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231215 | 204200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231215 | 204100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231215 | 204000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231215 | 203900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231215 | 203800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231215 | 203700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231215 | 203600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231215 | 203500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231215 | 203400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231215 | 203300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231215 | 203200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231215 | 203100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231215 | 203000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231215 | 202900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231215 | 202800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231215 | 202700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231215 | 202600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231215 | 202500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231215 | 202400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231215 | 202300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231215 | 202200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231215 | 202100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231215 | 202000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231215 | 201900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231215 | 201800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231215 | 201700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231215 | 201600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231215 | 201500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231215 | 201400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 63 | 20231215 | 201300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231215 | 201200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231215 | 201100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231215 | 201000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231215 | 200900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231215 | 200800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231215 | 200700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231215 | 200600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231215 | 200500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231215 | 200400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231215 | 200300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231215 | 200200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231215 | 200100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231215 | 200000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231215 | 195900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231215 | 195800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231215 | 195700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231215 | 195600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231215 | 195500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231215 | 195400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231215 | 195300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231215 | 195200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231215 | 195100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231215 | 195000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231215 | 194900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231215 | 194800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231215 | 194700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231215 | 194600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231215 | 194500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231215 | 194400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 93 | 20231215 | 194300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231215 | 194200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231215 | 194100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231215 | 194000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231215 | 193900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231215 | 193800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231215 | 193700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231215 | 193600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231215 | 193500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231215 | 193400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231215 | 193300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231215 | 193200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231215 | 193100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231215 | 193000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231215 | 192900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231215 | 192800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231215 | 192700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231215 | 192600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231215 | 192500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231215 | 192400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231215 | 192300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231215 | 192200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231215 | 192100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231215 | 192000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231215 | 191900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231215 | 191800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231215 | 191700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231215 | 191600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231215 | 191500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231215 | 191400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 123 | 20231215 | 191300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231215 | 191200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231215 | 191100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231215 | 191000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231215 | 190900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231215 | 190800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231215 | 190700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231215 | 190600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231215 | 190500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231215 | 190400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231215 | 190300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231215 | 190200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231215 | 190100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231215 | 190000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231215 | 185900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231215 | 185800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231215 | 185700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231215 | 185600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231215 | 185500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231215 | 185400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231215 | 185300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231215 | 185200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231215 | 185100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231215 | 185000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231215 | 184900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231215 | 184800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231215 | 184700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231215 | 184600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231215 | 184500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231215 | 184400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 153 | 20231215 | 184300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231215 | 184200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231215 | 184100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231215 | 184000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231215 | 183900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231215 | 183800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231215 | 183700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231215 | 183600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231215 | 183500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231215 | 183400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231215 | 183300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231215 | 183200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231215 | 183100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231215 | 183000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231215 | 182900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231215 | 182800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231215 | 182700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231215 | 182600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231215 | 182500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231215 | 182400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231215 | 182300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231215 | 182200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231215 | 182100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231215 | 182000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231215 | 181900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231215 | 181800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231215 | 181700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231215 | 181600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231215 | 181500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231215 | 181400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 183 | 20231215 | 181300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231215 | 181200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231215 | 181100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231215 | 181000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231215 | 180900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231215 | 180800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231215 | 180700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231215 | 180600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231215 | 180500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231215 | 180400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20231215 | 180300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231215 | 180200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231215 | 180100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231215 | 180000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231215 | 175900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231215 | 175800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231215 | 175700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231215 | 175600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231215 | 175500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231215 | 175400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20231215 | 175300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20231215 | 175200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20231215 | 175100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20231215 | 175000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20231215 | 174900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20231215 | 174800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20231215 | 174700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20231215 | 174600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20231215 | 174500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20231215 | 174400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 213 | 20231215 | 174300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20231215 | 174200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20231215 | 174100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20231215 | 174000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20231215 | 173900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20231215 | 173800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20231215 | 173700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20231215 | 173600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20231215 | 173500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20231215 | 173400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20231215 | 173300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20231215 | 173200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20231215 | 173100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20231215 | 173000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20231215 | 172900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20231215 | 172800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20231215 | 172700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20231215 | 172600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20231215 | 172500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20231215 | 172400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20231215 | 172300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20231215 | 172200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231215 | 172100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231215 | 172000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231215 | 171900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20231215 | 171800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20231215 | 171700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20231215 | 171600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20231215 | 171500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20231215 | 171400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 243 | 20231215 | 171300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20231215 | 171200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20231215 | 171100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20231215 | 171000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20231215 | 170900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20231215 | 170800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20231215 | 170700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20231215 | 170600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20231215 | 170500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20231215 | 170400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20231215 | 170300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20231215 | 170200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20231215 | 170100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20231215 | 170000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20231215 | 165900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20231215 | 165800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20231215 | 165700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20231215 | 165600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20231215 | 165500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20231215 | 165400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20231215 | 165300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20231215 | 165200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20231215 | 165100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20231215 | 165000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20231215 | 164900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20231215 | 164800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20231215 | 164700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20231215 | 164600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20231215 | 164500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20231215 | 164400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 273 | 20231215 | 164300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20231215 | 164200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20231215 | 164100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20231215 | 164000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20231215 | 163900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20231215 | 163800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20231215 | 163700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20231215 | 163600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20231215 | 163500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20231215 | 163400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20231215 | 163300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20231215 | 163200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20231215 | 163100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20231215 | 163000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20231215 | 162900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20231215 | 162800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20231215 | 162700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20231215 | 162600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 291 | 20231215 | 162500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 292 | 20231215 | 162400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 293 | 20231215 | 162300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 294 | 20231215 | 162200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 295 | 20231215 | 162100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 296 | 20231215 | 162000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 297 | 20231215 | 161900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 298 | 20231215 | 161800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 299 | 20231215 | 161700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 300 | 20231215 | 161600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 301 | 20231215 | 161500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 302 | 20231215 | 161400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 303 | 20231215 | 161300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 304 | 20231215 | 161200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 305 | 20231215 | 161100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 306 | 20231215 | 161000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 307 | 20231215 | 160900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 308 | 20231215 | 160800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 309 | 20231215 | 160700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 310 | 20231215 | 160600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 311 | 20231215 | 160500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 312 | 20231215 | 160400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 313 | 20231215 | 160300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 314 | 20231215 | 160200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 315 | 20231215 | 160100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 316 | 20231215 | 160000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 317 | 20231215 | 155900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 318 | 20231215 | 155800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 319 | 20231215 | 155700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 320 | 20231215 | 155600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 321 | 20231215 | 155500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 322 | 20231215 | 155400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 323 | 20231215 | 155300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 324 | 20231215 | 155200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 325 | 20231215 | 155100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 326 | 20231215 | 155000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 327 | 20231215 | 154900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 328 | 20231215 | 154800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 329 | 20231215 | 154700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 330 | 20231215 | 154600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 331 | 20231215 | 154500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 332 | 20231215 | 154400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 333 | 20231215 | 154300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 334 | 20231215 | 154200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 335 | 20231215 | 154100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 336 | 20231215 | 154000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 337 | 20231215 | 153900 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 338 | 20231215 | 153800 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 339 | 20231215 | 153700 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 340 | 20231215 | 153600 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 341 | 20231215 | 153500 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 342 | 20231215 | 153400 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 343 | 20231215 | 153300 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 344 | 20231215 | 153200 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 345 | 20231215 | 153100 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 346 | 20231215 | 153000 | 7283346700 | 22350 | 22350 | 22350 | 22350 | 5195 |
| 347 | 20231215 | 152900 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 348 | 20231215 | 152800 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 349 | 20231215 | 152700 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 350 | 20231215 | 152600 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 351 | 20231215 | 152500 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 352 | 20231215 | 152400 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 353 | 20231215 | 152300 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 354 | 20231215 | 152200 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 355 | 20231215 | 152100 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 356 | 20231215 | 152000 | 7167238450 | 22200 | 22200 | 22200 | 22200 | 0 |
| 357 | 20231215 | 151900 | 7167238450 | 22200 | 22250 | 22300 | 22200 | 1526 |
| 358 | 20231215 | 151800 | 7133334900 | 22250 | 22250 | 22250 | 22200 | 233 |
| 359 | 20231215 | 151700 | 7128161800 | 22300 | 22250 | 22300 | 22200 | 1136 |
| 360 | 20231215 | 151600 | 7102884250 | 22250 | 22300 | 22350 | 22250 | 1104 |
| 361 | 20231215 | 151500 | 7078276250 | 22300 | 22300 | 22300 | 22250 | 763 |
| 362 | 20231215 | 151400 | 7061278200 | 22300 | 22300 | 22300 | 22250 | 548 |
| 363 | 20231215 | 151300 | 7049064450 | 22300 | 22300 | 22300 | 22250 | 663 |
| 364 | 20231215 | 151200 | 7034292450 | 22300 | 22200 | 22300 | 22200 | 1524 |
| 365 | 20231215 | 151100 | 7000385600 | 22200 | 22250 | 22250 | 22200 | 512 |
| 366 | 20231215 | 151000 | 6989002550 | 22250 | 22200 | 22250 | 22200 | 699 |
| 367 | 20231215 | 150900 | 6973467650 | 22200 | 22250 | 22300 | 22200 | 1404 |
| 368 | 20231215 | 150800 | 6942222300 | 22300 | 22250 | 22300 | 22250 | 508 |
| 369 | 20231215 | 150700 | 6930901850 | 22300 | 22250 | 22300 | 22250 | 683 |
| 370 | 20231215 | 150600 | 6915691850 | 22300 | 22250 | 22300 | 22250 | 312 |
| 371 | 20231215 | 150500 | 6908737450 | 22300 | 22300 | 22300 | 22250 | 635 |
| 372 | 20231215 | 150400 | 6894597400 | 22300 | 22250 | 22300 | 22200 | 487 |
| 373 | 20231215 | 150300 | 6883751850 | 22300 | 22300 | 22300 | 22250 | 381 |
| 374 | 20231215 | 150200 | 6875258500 | 22300 | 22300 | 22300 | 22250 | 1129 |
| 375 | 20231215 | 150100 | 6850124450 | 22300 | 22350 | 22350 | 22250 | 830 |
| 376 | 20231215 | 150000 | 6831611250 | 22350 | 22350 | 22400 | 22300 | 827 |
| 377 | 20231215 | 145900 | 6813149750 | 22300 | 22300 | 22350 | 22300 | 1012 |
| 378 | 20231215 | 145800 | 6790564300 | 22350 | 22250 | 22350 | 22250 | 421 |
| 379 | 20231215 | 145700 | 6781161200 | 22300 | 22350 | 22350 | 22250 | 847 |
| 380 | 20231215 | 145600 | 6762250350 | 22300 | 22300 | 22350 | 22250 | 489 |
| 381 | 20231215 | 145500 | 6751340500 | 22250 | 22300 | 22350 | 22250 | 1253 |
| 382 | 20231215 | 145400 | 6723385650 | 22350 | 22300 | 22400 | 22250 | 858 |
| 383 | 20231215 | 145300 | 6704239900 | 22350 | 22300 | 22350 | 22250 | 711 |
| 384 | 20231215 | 145200 | 6688376000 | 22300 | 22350 | 22350 | 22200 | 1071 |
| 385 | 20231215 | 145100 | 6664499300 | 22350 | 22350 | 22350 | 22250 | 836 |
| 386 | 20231215 | 145000 | 6645834700 | 22350 | 22300 | 22350 | 22250 | 1015 |
| 387 | 20231215 | 144900 | 6623180600 | 22300 | 22250 | 22350 | 22250 | 701 |
| 388 | 20231215 | 144800 | 6607556700 | 22350 | 22250 | 22350 | 22250 | 565 |
| 389 | 20231215 | 144700 | 6594946850 | 22300 | 22350 | 22350 | 22250 | 656 |
| 390 | 20231215 | 144600 | 6580305900 | 22350 | 22200 | 22350 | 22200 | 509 |
| 391 | 20231215 | 144500 | 6568964650 | 22200 | 22250 | 22350 | 22200 | 908 |
| 392 | 20231215 | 144400 | 6548736500 | 22300 | 22350 | 22350 | 22250 | 702 |
| 393 | 20231215 | 144300 | 6533080200 | 22300 | 22350 | 22350 | 22300 | 620 |
| 394 | 20231215 | 144200 | 6519238250 | 22350 | 22350 | 22350 | 22300 | 866 |
| 395 | 20231215 | 144100 | 6499906150 | 22300 | 22300 | 22350 | 22300 | 572 |
| 396 | 20231215 | 144000 | 6487136200 | 22350 | 22300 | 22400 | 22300 | 479 |
| 397 | 20231215 | 143900 | 6476420500 | 22350 | 22300 | 22400 | 22300 | 1148 |
| 398 | 20231215 | 143800 | 6450774250 | 22400 | 22350 | 22400 | 22300 | 693 |
| 399 | 20231215 | 143700 | 6435288600 | 22300 | 22350 | 22350 | 22300 | 723 |
| 400 | 20231215 | 143600 | 6419143050 | 22350 | 22350 | 22400 | 22300 | 574 |
| 401 | 20231215 | 143500 | 6406317750 | 22350 | 22300 | 22350 | 22250 | 570 |
| 402 | 20231215 | 143400 | 6393607150 | 22300 | 22200 | 22300 | 22200 | 586 |
| 403 | 20231215 | 143300 | 6380558050 | 22250 | 22300 | 22300 | 22200 | 582 |
| 404 | 20231215 | 143200 | 6367612000 | 22300 | 22250 | 22400 | 22250 | 649 |
| 405 | 20231215 | 143100 | 6353128450 | 22250 | 22250 | 22350 | 22250 | 1636 |
| 406 | 20231215 | 143000 | 6316656700 | 22300 | 22150 | 22300 | 22150 | 353 |
| 407 | 20231215 | 142900 | 6308817800 | 22150 | 22150 | 22250 | 22150 | 776 |
| 408 | 20231215 | 142800 | 6291593100 | 22200 | 22200 | 22200 | 22100 | 1591 |
| 409 | 20231215 | 142700 | 6256370350 | 22200 | 22200 | 22250 | 22150 | 2612 |
| 410 | 20231215 | 142600 | 6198397750 | 22250 | 22250 | 22300 | 22250 | 584 |
| 411 | 20231215 | 142500 | 6185396400 | 22300 | 22300 | 22300 | 22200 | 719 |
| 412 | 20231215 | 142400 | 6169379850 | 22300 | 22350 | 22350 | 22250 | 596 |
| 413 | 20231215 | 142300 | 6156073450 | 22300 | 22250 | 22350 | 22250 | 617 |
| 414 | 20231215 | 142200 | 6142319100 | 22350 | 22250 | 22350 | 22250 | 1170 |
| 415 | 20231215 | 142100 | 6116251600 | 22300 | 22300 | 22350 | 22250 | 510 |
| 416 | 20231215 | 142000 | 6104876250 | 22350 | 22300 | 22350 | 22250 | 2965 |
| 417 | 20231215 | 141900 | 6038748000 | 22300 | 22350 | 22350 | 22300 | 541 |
| 418 | 20231215 | 141800 | 6026669350 | 22350 | 22350 | 22350 | 22300 | 828 |
| 419 | 20231215 | 141700 | 6008188950 | 22300 | 22350 | 22350 | 22300 | 529 |
| 420 | 20231215 | 141600 | 5996377300 | 22350 | 22350 | 22350 | 22300 | 1584 |
| 421 | 20231215 | 141500 | 5960995050 | 22350 | 22350 | 22400 | 22350 | 624 |
| 422 | 20231215 | 141400 | 5947044050 | 22350 | 22350 | 22400 | 22350 | 716 |
| 423 | 20231215 | 141300 | 5931037850 | 22400 | 22350 | 22400 | 22350 | 777 |
| 424 | 20231215 | 141200 | 5913664250 | 22400 | 22400 | 22450 | 22350 | 391 |
| 425 | 20231215 | 141100 | 5904906950 | 22350 | 22450 | 22500 | 22350 | 793 |
| 426 | 20231215 | 141000 | 5887136350 | 22450 | 22400 | 22450 | 22400 | 466 |
| 427 | 20231215 | 140900 | 5876689750 | 22400 | 22400 | 22450 | 22400 | 403 |
| 428 | 20231215 | 140800 | 5867647850 | 22400 | 22350 | 22400 | 22350 | 733 |
| 429 | 20231215 | 140700 | 5851231750 | 22350 | 22350 | 22450 | 22350 | 713 |
| 430 | 20231215 | 140600 | 5835280400 | 22350 | 22350 | 22400 | 22350 | 178 |
| 431 | 20231215 | 140500 | 5831299400 | 22300 | 22300 | 22400 | 22300 | 410 |
| 432 | 20231215 | 140400 | 5822139100 | 22350 | 22300 | 22400 | 22300 | 2942 |
| 433 | 20231215 | 140300 | 5756469800 | 22300 | 22350 | 22450 | 22300 | 343 |
| 434 | 20231215 | 140200 | 5748803600 | 22350 | 22350 | 22350 | 22300 | 322 |
| 435 | 20231215 | 140100 | 5741608900 | 22350 | 22400 | 22400 | 22300 | 97 |
| 436 | 20231215 | 140000 | 5739442000 | 22300 | 22350 | 22350 | 22300 | 884 |
| 437 | 20231215 | 135900 | 5719686200 | 22350 | 22450 | 22500 | 22350 | 843 |
| 438 | 20231215 | 135800 | 5700805750 | 22450 | 22500 | 22550 | 22450 | 2193 |
| 439 | 20231215 | 135700 | 5651472350 | 22500 | 22500 | 22550 | 22500 | 1062 |
| 440 | 20231215 | 135600 | 5627569350 | 22500 | 22500 | 22550 | 22500 | 571 |
| 441 | 20231215 | 135500 | 5614712300 | 22550 | 22500 | 22550 | 22450 | 5574 |
| 442 | 20231215 | 135400 | 5489274250 | 22400 | 22450 | 22500 | 22400 | 3819 |
| 443 | 20231215 | 135300 | 5403535500 | 22400 | 22400 | 22450 | 22400 | 732 |
| 444 | 20231215 | 135200 | 5387105850 | 22450 | 22400 | 22450 | 22400 | 1303 |
| 445 | 20231215 | 135100 | 5357902500 | 22400 | 22450 | 22450 | 22400 | 483 |
| 446 | 20231215 | 135000 | 5347068450 | 22450 | 22350 | 22450 | 22300 | 14358 |
| 447 | 20231215 | 134900 | 5025826750 | 22350 | 22350 | 22350 | 22300 | 635 |
| 448 | 20231215 | 134800 | 5011641000 | 22350 | 22300 | 22350 | 22250 | 394 |
| 449 | 20231215 | 134700 | 5002850600 | 22250 | 22300 | 22350 | 22250 | 1480 |
| 450 | 20231215 | 134600 | 4969850300 | 22300 | 22250 | 22300 | 22250 | 717 |
| 451 | 20231215 | 134500 | 4953864350 | 22250 | 22250 | 22300 | 22250 | 922 |
| 452 | 20231215 | 134400 | 4933314050 | 22300 | 22300 | 22300 | 22250 | 373 |
| 453 | 20231215 | 134300 | 4925005900 | 22250 | 22250 | 22300 | 22250 | 355 |
| 454 | 20231215 | 134200 | 4917092500 | 22250 | 22250 | 22300 | 22250 | 305 |
| 455 | 20231215 | 134100 | 4910294000 | 22250 | 22250 | 22250 | 22200 | 5032 |
| 456 | 20231215 | 134000 | 4798333500 | 22250 | 22250 | 22300 | 22250 | 939 |
| 457 | 20231215 | 133900 | 4777430250 | 22300 | 22200 | 22300 | 22200 | 419 |
| 458 | 20231215 | 133800 | 4768106300 | 22200 | 22200 | 22250 | 22200 | 574 |
| 459 | 20231215 | 133700 | 4755339600 | 22250 | 22250 | 22250 | 22200 | 292 |
| 460 | 20231215 | 133600 | 4748845550 | 22250 | 22200 | 22250 | 22200 | 894 |
| 461 | 20231215 | 133500 | 4728963900 | 22250 | 22200 | 22250 | 22200 | 29479 |
| 462 | 20231215 | 133400 | 4074514100 | 22200 | 22250 | 22250 | 22200 | 114 |
| 463 | 20231215 | 133300 | 4071980600 | 22200 | 22200 | 22250 | 22200 | 286 |
| 464 | 20231215 | 133200 | 4065630900 | 22200 | 22150 | 22200 | 22150 | 248 |
| 465 | 20231215 | 133100 | 4060135100 | 22150 | 22100 | 22150 | 22100 | 62 |
| 466 | 20231215 | 133000 | 4058763450 | 22100 | 22250 | 22250 | 22100 | 1409 |
| 467 | 20231215 | 132900 | 4027523450 | 22200 | 22100 | 22250 | 22100 | 886 |
| 468 | 20231215 | 132800 | 4007889450 | 22100 | 22150 | 22150 | 22100 | 272 |
| 469 | 20231215 | 132700 | 4001874950 | 22150 | 22100 | 22150 | 22100 | 338 |
| 470 | 20231215 | 132600 | 3994392250 | 22100 | 22100 | 22150 | 22100 | 505 |
| 471 | 20231215 | 132500 | 3983223300 | 22100 | 22100 | 22150 | 22100 | 483 |
| 472 | 20231215 | 132400 | 3972542800 | 22100 | 22100 | 22150 | 22100 | 331 |
| 473 | 20231215 | 132300 | 3965223800 | 22100 | 22100 | 22100 | 22100 | 82 |
| 474 | 20231215 | 132200 | 3963411600 | 22100 | 22100 | 22150 | 22100 | 969 |
| 475 | 20231215 | 132100 | 3941980700 | 22100 | 22100 | 22150 | 22100 | 255 |
| 476 | 20231215 | 132000 | 3936343950 | 22100 | 22100 | 22150 | 22100 | 1279 |
| 477 | 20231215 | 131900 | 3908070300 | 22150 | 22200 | 22200 | 22100 | 676 |
| 478 | 20231215 | 131800 | 3893103500 | 22150 | 22150 | 22150 | 22150 | 211 |
| 479 | 20231215 | 131700 | 3888429850 | 22150 | 22150 | 22200 | 22100 | 503 |
| 480 | 20231215 | 131600 | 3877276100 | 22200 | 22200 | 22250 | 22150 | 841 |
| 481 | 20231215 | 131500 | 3858606150 | 22150 | 22150 | 22200 | 22150 | 221 |
| 482 | 20231215 | 131400 | 3853703300 | 22150 | 22150 | 22200 | 22100 | 248 |
| 483 | 20231215 | 131300 | 3848210300 | 22150 | 22150 | 22200 | 22100 | 201 |
| 484 | 20231215 | 131200 | 3843758350 | 22150 | 22150 | 22200 | 22150 | 519 |
| 485 | 20231215 | 131100 | 3832261250 | 22150 | 22100 | 22150 | 22100 | 198 |
| 486 | 20231215 | 131000 | 3827877150 | 22150 | 22150 | 22150 | 22150 | 412 |
| 487 | 20231215 | 130900 | 3818751350 | 22100 | 22200 | 22200 | 22100 | 590 |
| 488 | 20231215 | 130800 | 3805662550 | 22200 | 22250 | 22250 | 22200 | 402 |
| 489 | 20231215 | 130700 | 3796732750 | 22250 | 22200 | 22250 | 22200 | 205 |
| 490 | 20231215 | 130600 | 3792180450 | 22250 | 22200 | 22250 | 22200 | 422 |
| 491 | 20231215 | 130500 | 3782792600 | 22200 | 22200 | 22200 | 22200 | 62 |
| 492 | 20231215 | 130400 | 3781416200 | 22200 | 22250 | 22250 | 22200 | 488 |
| 493 | 20231215 | 130300 | 3770565400 | 22200 | 22200 | 22200 | 22200 | 80 |
| 494 | 20231215 | 130200 | 3768789400 | 22250 | 22200 | 22250 | 22200 | 268 |
| 495 | 20231215 | 130100 | 3762836850 | 22250 | 22250 | 22250 | 22250 | 619 |
| 496 | 20231215 | 130000 | 3749064100 | 22250 | 22200 | 22250 | 22200 | 205 |
| 497 | 20231215 | 125900 | 3744509750 | 22250 | 22250 | 22250 | 22200 | 271 |
| 498 | 20231215 | 125800 | 3738480100 | 22200 | 22200 | 22250 | 22200 | 323 |
| 499 | 20231215 | 125700 | 3731301950 | 22200 | 22250 | 22250 | 22200 | 1109 |
| 500 | 20231215 | 125600 | 3706631350 | 22250 | 22300 | 22300 | 22250 | 418 |
| 501 | 20231215 | 125500 | 3697316750 | 22300 | 22250 | 22300 | 22250 | 79 |
| 502 | 20231215 | 125400 | 3695555350 | 22250 | 22250 | 22300 | 22250 | 400 |
| 503 | 20231215 | 125300 | 3686655100 | 22250 | 22200 | 22250 | 22200 | 339 |
| 504 | 20231215 | 125200 | 3679113500 | 22200 | 22250 | 22250 | 22200 | 295 |
| 505 | 20231215 | 125100 | 3672557150 | 22250 | 22200 | 22250 | 22200 | 563 |
| 506 | 20231215 | 125000 | 3660037700 | 22200 | 22150 | 22200 | 22150 | 1253 |
| 507 | 20231215 | 124900 | 3632221700 | 22150 | 22150 | 22150 | 22150 | 11 |
| 508 | 20231215 | 124800 | 3631978050 | 22150 | 22100 | 22200 | 22100 | 268 |
| 509 | 20231215 | 124700 | 3626031650 | 22150 | 22150 | 22200 | 22150 | 389 |
| 510 | 20231215 | 124600 | 3617406000 | 22200 | 22150 | 22200 | 22150 | 531 |
| 511 | 20231215 | 124500 | 3605643100 | 22100 | 22100 | 22100 | 22100 | 715 |
| 512 | 20231215 | 124400 | 3589841600 | 22100 | 22250 | 22250 | 22100 | 1038 |
| 513 | 20231215 | 124300 | 3566830000 | 22250 | 22250 | 22250 | 22200 | 722 |
| 514 | 20231215 | 124200 | 3550791350 | 22200 | 22300 | 22300 | 22200 | 747 |
| 515 | 20231215 | 124100 | 3534175150 | 22250 | 22250 | 22300 | 22250 | 300 |
| 516 | 20231215 | 124000 | 3527493950 | 22300 | 22250 | 22300 | 22250 | 436 |
| 517 | 20231215 | 123900 | 3517778900 | 22300 | 22300 | 22350 | 22300 | 745 |
| 518 | 20231215 | 123800 | 3501159450 | 22350 | 22350 | 22350 | 22350 | 202 |
| 519 | 20231215 | 123700 | 3496644750 | 22350 | 22300 | 22350 | 22300 | 340 |
| 520 | 20231215 | 123600 | 3489052650 | 22350 | 22300 | 22350 | 22300 | 629 |
| 521 | 20231215 | 123500 | 3475024650 | 22300 | 22300 | 22300 | 22200 | 305 |
| 522 | 20231215 | 123400 | 3468223350 | 22200 | 22300 | 22300 | 22200 | 302 |
| 523 | 20231215 | 123300 | 3461508400 | 22300 | 22200 | 22300 | 22200 | 384 |
| 524 | 20231215 | 123200 | 3452958600 | 22200 | 22300 | 22300 | 22200 | 450 |
| 525 | 20231215 | 123100 | 3442935800 | 22250 | 22250 | 22250 | 22250 | 1009 |
| 526 | 20231215 | 123000 | 3420485550 | 22250 | 22250 | 22250 | 22200 | 500 |
| 527 | 20231215 | 122900 | 3409360650 | 22200 | 22250 | 22250 | 22200 | 628 |
| 528 | 20231215 | 122800 | 3395401150 | 22250 | 22250 | 22250 | 22250 | 500 |
| 529 | 20231215 | 122700 | 3384276150 | 22250 | 22250 | 22300 | 22250 | 361 |
| 530 | 20231215 | 122600 | 3376235100 | 22250 | 22300 | 22300 | 22250 | 709 |
| 531 | 20231215 | 122500 | 3360425250 | 22350 | 22350 | 22350 | 22300 | 430 |
| 532 | 20231215 | 122400 | 3350821550 | 22350 | 22350 | 22350 | 22350 | 195 |
| 533 | 20231215 | 122300 | 3346463300 | 22350 | 22350 | 22350 | 22350 | 615 |
| 534 | 20231215 | 122200 | 3332718050 | 22350 | 22350 | 22350 | 22300 | 275 |
| 535 | 20231215 | 122100 | 3326574800 | 22350 | 22300 | 22350 | 22300 | 397 |
| 536 | 20231215 | 122000 | 3317720400 | 22300 | 22250 | 22300 | 22250 | 653 |
| 537 | 20231215 | 121900 | 3303176200 | 22250 | 22300 | 22300 | 22250 | 320 |
| 538 | 20231215 | 121800 | 3296041100 | 22300 | 22300 | 22300 | 22300 | 52 |
| 539 | 20231215 | 121700 | 3294881500 | 22250 | 22250 | 22300 | 22200 | 625 |
| 540 | 20231215 | 121600 | 3280965300 | 22250 | 22250 | 22250 | 22250 | 104 |
| 541 | 20231215 | 121500 | 3278651300 | 22250 | 22250 | 22250 | 22250 | 218 |
| 542 | 20231215 | 121400 | 3273800800 | 22250 | 22300 | 22300 | 22250 | 1023 |
| 543 | 20231215 | 121300 | 3251032700 | 22300 | 22300 | 22300 | 22300 | 321 |
| 544 | 20231215 | 121200 | 3243874400 | 22300 | 22300 | 22300 | 22300 | 457 |
| 545 | 20231215 | 121100 | 3233683300 | 22250 | 22250 | 22250 | 22200 | 479 |
| 546 | 20231215 | 121000 | 3223038150 | 22250 | 22250 | 22300 | 22250 | 729 |
| 547 | 20231215 | 120900 | 3206808700 | 22250 | 22350 | 22350 | 22250 | 1095 |
| 548 | 20231215 | 120800 | 3182392100 | 22350 | 22300 | 22350 | 22300 | 899 |
| 549 | 20231215 | 120700 | 3162334450 | 22350 | 22400 | 22400 | 22350 | 739 |
| 550 | 20231215 | 120600 | 3145810450 | 22350 | 22350 | 22400 | 22350 | 935 |
| 551 | 20231215 | 120500 | 3124901100 | 22350 | 22400 | 22400 | 22350 | 173 |
| 552 | 20231215 | 120400 | 3121033250 | 22400 | 22400 | 22400 | 22350 | 450 |
| 553 | 20231215 | 120300 | 3110955400 | 22400 | 22350 | 22400 | 22350 | 187 |
| 554 | 20231215 | 120200 | 3106767400 | 22350 | 22350 | 22400 | 22350 | 122 |
| 555 | 20231215 | 120100 | 3104039400 | 22400 | 22400 | 22400 | 22350 | 484 |
| 556 | 20231215 | 120000 | 3093206300 | 22350 | 22350 | 22350 | 22350 | 106 |
| 557 | 20231215 | 115900 | 3090837200 | 22400 | 22350 | 22400 | 22350 | 476 |
| 558 | 20231215 | 115800 | 3080184400 | 22350 | 22350 | 22350 | 22350 | 557 |
| 559 | 20231215 | 115700 | 3067735450 | 22350 | 22350 | 22400 | 22350 | 364 |
| 560 | 20231215 | 115600 | 3059593700 | 22400 | 22400 | 22400 | 22350 | 226 |
| 561 | 20231215 | 115500 | 3054536500 | 22400 | 22400 | 22400 | 22400 | 259 |
| 562 | 20231215 | 115400 | 3048734900 | 22300 | 22300 | 22350 | 22300 | 1570 |
| 563 | 20231215 | 115300 | 3013645850 | 22300 | 22300 | 22300 | 22300 | 231 |
| 564 | 20231215 | 115200 | 3008494550 | 22300 | 22300 | 22350 | 22300 | 1255 |
| 565 | 20231215 | 115100 | 2980498100 | 22300 | 22350 | 22350 | 22300 | 653 |
| 566 | 20231215 | 115000 | 2965925850 | 22300 | 22300 | 22350 | 22300 | 255 |
| 567 | 20231215 | 114900 | 2960230950 | 22300 | 22350 | 22350 | 22300 | 308 |
| 568 | 20231215 | 114800 | 2953361500 | 22350 | 22300 | 22350 | 22300 | 423 |
| 569 | 20231215 | 114700 | 2943908700 | 22300 | 22350 | 22350 | 22300 | 432 |
| 570 | 20231215 | 114600 | 2934254000 | 22350 | 22350 | 22350 | 22350 | 821 |
| 571 | 20231215 | 114500 | 2915904650 | 22300 | 22300 | 22300 | 22300 | 136 |
| 572 | 20231215 | 114400 | 2912871850 | 22250 | 22300 | 22300 | 22250 | 311 |
| 573 | 20231215 | 114300 | 2905939050 | 22300 | 22350 | 22350 | 22300 | 416 |
| 574 | 20231215 | 114200 | 2896642800 | 22350 | 22350 | 22350 | 22250 | 513 |
| 575 | 20231215 | 114100 | 2885198050 | 22350 | 22250 | 22350 | 22250 | 3279 |
| 576 | 20231215 | 114000 | 2812095550 | 22250 | 22300 | 22300 | 22250 | 236 |
| 577 | 20231215 | 113900 | 2806843250 | 22300 | 22300 | 22300 | 22250 | 480 |
| 578 | 20231215 | 113800 | 2796149750 | 22300 | 22250 | 22300 | 22250 | 509 |
| 579 | 20231215 | 113700 | 2784805850 | 22300 | 22250 | 22300 | 22250 | 593 |
| 580 | 20231215 | 113600 | 2771602600 | 22200 | 22250 | 22250 | 22200 | 724 |
| 581 | 20231215 | 113500 | 2755495650 | 22200 | 22200 | 22250 | 22200 | 304 |
| 582 | 20231215 | 113400 | 2748740000 | 22200 | 22200 | 22200 | 22200 | 206 |
| 583 | 20231215 | 113300 | 2744166800 | 22200 | 22150 | 22200 | 22150 | 429 |
| 584 | 20231215 | 113200 | 2734646500 | 22150 | 22250 | 22250 | 22150 | 300 |
| 585 | 20231215 | 113100 | 2727985300 | 22250 | 22200 | 22250 | 22200 | 241 |
| 586 | 20231215 | 113000 | 2722634850 | 22250 | 22250 | 22250 | 22200 | 488 |
| 587 | 20231215 | 112900 | 2711786500 | 22250 | 22200 | 22250 | 22200 | 190 |
| 588 | 20231215 | 112800 | 2707563100 | 22200 | 22250 | 22250 | 22200 | 644 |
| 589 | 20231215 | 112700 | 2693246750 | 22200 | 22250 | 22250 | 22200 | 383 |
| 590 | 20231215 | 112600 | 2684734150 | 22250 | 22300 | 22300 | 22200 | 1505 |
| 591 | 20231215 | 112500 | 2651307500 | 22300 | 22300 | 22350 | 22250 | 461 |
| 592 | 20231215 | 112400 | 2641031450 | 22300 | 22250 | 22300 | 22250 | 84 |
| 593 | 20231215 | 112300 | 2639159900 | 22250 | 22350 | 22350 | 22250 | 1976 |
| 594 | 20231215 | 112200 | 2595107250 | 22350 | 22400 | 22400 | 22300 | 1287 |
| 595 | 20231215 | 112100 | 2566346550 | 22350 | 22450 | 22450 | 22350 | 1625 |
| 596 | 20231215 | 112000 | 2529949250 | 22400 | 22450 | 22450 | 22400 | 369 |
| 597 | 20231215 | 111900 | 2521676550 | 22450 | 22400 | 22450 | 22400 | 914 |
| 598 | 20231215 | 111800 | 2501191000 | 22400 | 22450 | 22450 | 22400 | 1823 |
| 599 | 20231215 | 111700 | 2460323100 | 22450 | 22400 | 22450 | 22400 | 1302 |
| 600 | 20231215 | 111600 | 2431142650 | 22400 | 22300 | 22450 | 22300 | 2990 |
| 601 | 20231215 | 111500 | 2364149500 | 22350 | 22300 | 22350 | 22300 | 1267 |
| 602 | 20231215 | 111400 | 2335832100 | 22350 | 22350 | 22350 | 22300 | 1244 |
| 603 | 20231215 | 111300 | 2308083100 | 22350 | 22400 | 22400 | 22300 | 4136 |
| 604 | 20231215 | 111200 | 2215651300 | 22400 | 22400 | 22450 | 22350 | 1179 |
| 605 | 20231215 | 111100 | 2189244150 | 22400 | 22350 | 22450 | 22350 | 2888 |
| 606 | 20231215 | 111000 | 2124575500 | 22350 | 22350 | 22400 | 22300 | 5173 |
| 607 | 20231215 | 110900 | 2008959550 | 22350 | 22050 | 22350 | 22050 | 12163 |
| 608 | 20231215 | 110800 | 1739072000 | 22050 | 22050 | 22050 | 22000 | 2378 |
| 609 | 20231215 | 110700 | 1686641000 | 22000 | 21950 | 22050 | 21950 | 425 |
| 610 | 20231215 | 110600 | 1677293950 | 21950 | 22050 | 22050 | 21950 | 223 |
| 611 | 20231215 | 110500 | 1672389000 | 21950 | 21950 | 22000 | 21950 | 2193 |
| 612 | 20231215 | 110400 | 1624147700 | 21950 | 21950 | 21950 | 21900 | 1840 |
| 613 | 20231215 | 110300 | 1583766100 | 21900 | 21850 | 21900 | 21800 | 4575 |
| 614 | 20231215 | 110200 | 1483655500 | 21850 | 21750 | 21850 | 21750 | 74 |
| 615 | 20231215 | 110100 | 1482041200 | 21800 | 21700 | 21800 | 21700 | 347 |
| 616 | 20231215 | 110000 | 1474477600 | 21700 | 21800 | 21850 | 21700 | 472 |
| 617 | 20231215 | 105900 | 1464198500 | 21800 | 21750 | 21800 | 21750 | 2298 |
| 618 | 20231215 | 105800 | 1414152650 | 21700 | 21600 | 21700 | 21600 | 276 |
| 619 | 20231215 | 105700 | 1408173450 | 21600 | 21600 | 21600 | 21600 | 80 |
| 620 | 20231215 | 105600 | 1406445450 | 21700 | 21650 | 21700 | 21650 | 666 |
| 621 | 20231215 | 105500 | 1392001350 | 21650 | 21650 | 21650 | 21650 | 25 |
| 622 | 20231215 | 105400 | 1391460100 | 21500 | 21650 | 21650 | 21500 | 727 |
| 623 | 20231215 | 105300 | 1375775400 | 21600 | 21600 | 21600 | 21600 | 35 |
| 624 | 20231215 | 105200 | 1375019400 | 21650 | 21600 | 21650 | 21600 | 238 |
| 625 | 20231215 | 105100 | 1369871600 | 21600 | 21600 | 21600 | 21600 | 254 |
| 626 | 20231215 | 105000 | 1364385200 | 21600 | 21600 | 21600 | 21600 | 106 |
| 627 | 20231215 | 104900 | 1362095600 | 21550 | 21600 | 21600 | 21550 | 65 |
| 628 | 20231215 | 104800 | 1360691650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 629 | 20231215 | 104700 | 1360691650 | 21600 | 21600 | 21600 | 21600 | 70 |
| 630 | 20231215 | 104600 | 1359179650 | 21600 | 21500 | 21600 | 21500 | 497 |
| 631 | 20231215 | 104500 | 1348481700 | 21500 | 21500 | 21500 | 21500 | 5 |
| 632 | 20231215 | 104400 | 1348374200 | 21500 | 21500 | 21500 | 21500 | 6 |
| 633 | 20231215 | 104300 | 1348245200 | 21500 | 21500 | 21500 | 21500 | 20 |
| 634 | 20231215 | 104200 | 1347815200 | 21500 | 21500 | 21500 | 21500 | 62 |
| 635 | 20231215 | 104100 | 1346482200 | 21500 | 21500 | 21500 | 21500 | 28 |
| 636 | 20231215 | 104000 | 1345880200 | 21500 | 21500 | 21500 | 21500 | 10 |
| 637 | 20231215 | 103900 | 1345665200 | 21550 | 21550 | 21550 | 21550 | 6 |
| 638 | 20231215 | 103800 | 1345535900 | 21600 | 21600 | 21600 | 21600 | 25 |
| 639 | 20231215 | 103700 | 1344995900 | 21550 | 21350 | 21550 | 21350 | 382 |
| 640 | 20231215 | 103600 | 1336800150 | 21350 | 21400 | 21400 | 21350 | 1151 |
| 641 | 20231215 | 103500 | 1312182500 | 21450 | 21450 | 21450 | 21450 | 245 |
| 642 | 20231215 | 103400 | 1306927250 | 21500 | 21450 | 21500 | 21450 | 609 |
| 643 | 20231215 | 103300 | 1293863700 | 21500 | 21500 | 21500 | 21500 | 1619 |
| 644 | 20231215 | 103200 | 1259055200 | 21550 | 21500 | 21550 | 21500 | 746 |
| 645 | 20231215 | 103100 | 1243016100 | 21500 | 21500 | 21500 | 21500 | 140 |
| 646 | 20231215 | 103000 | 1240006100 | 21500 | 21550 | 21550 | 21500 | 2788 |
| 647 | 20231215 | 102900 | 1180063450 | 21550 | 21550 | 21550 | 21550 | 30 |
| 648 | 20231215 | 102800 | 1179416950 | 21500 | 21500 | 21500 | 21500 | 297 |
| 649 | 20231215 | 102700 | 1173031450 | 21500 | 21500 | 21550 | 21500 | 245 |
| 650 | 20231215 | 102600 | 1167763700 | 21500 | 21550 | 21550 | 21500 | 184 |
| 651 | 20231215 | 102500 | 1163807250 | 21550 | 21550 | 21550 | 21550 | 223 |
| 652 | 20231215 | 102400 | 1159001600 | 21600 | 21600 | 21600 | 21600 | 39 |
| 653 | 20231215 | 102300 | 1158159200 | 21550 | 21550 | 21600 | 21550 | 1709 |
| 654 | 20231215 | 102200 | 1121324100 | 21600 | 21600 | 21600 | 21600 | 12 |
| 655 | 20231215 | 102100 | 1121064900 | 21600 | 21600 | 21600 | 21600 | 25 |
| 656 | 20231215 | 102000 | 1120524900 | 21600 | 21600 | 21600 | 21600 | 560 |
| 657 | 20231215 | 101900 | 1108428900 | 21600 | 21600 | 21600 | 21600 | 1 |
| 658 | 20231215 | 101800 | 1108407300 | 21600 | 21650 | 21650 | 21600 | 75 |
| 659 | 20231215 | 101700 | 1106784800 | 21600 | 21700 | 21700 | 21600 | 11 |
| 660 | 20231215 | 101600 | 1106546200 | 21700 | 21550 | 21700 | 21550 | 34 |
| 661 | 20231215 | 101500 | 1105809900 | 21550 | 21550 | 21600 | 21500 | 1302 |
| 662 | 20231215 | 101400 | 1077751600 | 21550 | 21550 | 21550 | 21550 | 200 |
| 663 | 20231215 | 101300 | 1073441600 | 21550 | 21600 | 21600 | 21550 | 68 |
| 664 | 20231215 | 101200 | 1071972850 | 21600 | 21600 | 21600 | 21550 | 556 |
| 665 | 20231215 | 101100 | 1059987650 | 21550 | 21550 | 21550 | 21550 | 50 |
| 666 | 20231215 | 101000 | 1058910150 | 21550 | 21550 | 21700 | 21550 | 790 |
| 667 | 20231215 | 100900 | 1041885500 | 21550 | 21550 | 21550 | 21550 | 0 |
| 668 | 20231215 | 100800 | 1041885500 | 21550 | 21700 | 21700 | 21550 | 642 |
| 669 | 20231215 | 100700 | 1028044850 | 21650 | 21600 | 21650 | 21600 | 500 |
| 670 | 20231215 | 100600 | 1017227150 | 21600 | 21600 | 21650 | 21600 | 1042 |
| 671 | 20231215 | 100500 | 994718950 | 21650 | 21700 | 21700 | 21650 | 483 |
| 672 | 20231215 | 100400 | 984260750 | 21650 | 21650 | 21650 | 21650 | 193 |
| 673 | 20231215 | 100300 | 980082300 | 21600 | 21650 | 21650 | 21600 | 910 |
| 674 | 20231215 | 100200 | 960387050 | 21650 | 21650 | 21650 | 21650 | 141 |
| 675 | 20231215 | 100100 | 957334400 | 21650 | 21650 | 21650 | 21650 | 1 |
| 676 | 20231215 | 100000 | 957312750 | 21650 | 21650 | 21700 | 21650 | 910 |
| 677 | 20231215 | 095900 | 937611050 | 21650 | 21650 | 21700 | 21650 | 31 |
| 678 | 20231215 | 095800 | 936938700 | 21700 | 21700 | 21750 | 21700 | 111 |
| 679 | 20231215 | 095700 | 934529450 | 21700 | 21700 | 21700 | 21700 | 10 |
| 680 | 20231215 | 095600 | 934312450 | 21650 | 21700 | 21700 | 21650 | 24 |
| 681 | 20231215 | 095500 | 933792650 | 21700 | 21700 | 21750 | 21650 | 53 |
| 682 | 20231215 | 095400 | 932641900 | 21700 | 21700 | 21700 | 21700 | 725 |
| 683 | 20231215 | 095300 | 916909400 | 21700 | 21750 | 21750 | 21700 | 351 |
| 684 | 20231215 | 095200 | 909292050 | 21750 | 21750 | 21750 | 21750 | 15 |
| 685 | 20231215 | 095100 | 908965800 | 21800 | 21800 | 21800 | 21800 | 174 |
| 686 | 20231215 | 095000 | 905172600 | 21800 | 21750 | 21800 | 21750 | 74 |
| 687 | 20231215 | 094900 | 903561900 | 21750 | 21750 | 21750 | 21700 | 375 |
| 688 | 20231215 | 094800 | 895421400 | 21750 | 21750 | 21750 | 21700 | 132 |
| 689 | 20231215 | 094700 | 892554600 | 21700 | 21700 | 21700 | 21700 | 295 |
| 690 | 20231215 | 094600 | 886153100 | 21800 | 21700 | 21800 | 21700 | 850 |
| 691 | 20231215 | 094500 | 867677100 | 21750 | 21800 | 21800 | 21750 | 672 |
| 692 | 20231215 | 094400 | 853059550 | 21800 | 21800 | 21800 | 21800 | 70 |
| 693 | 20231215 | 094300 | 851533550 | 21750 | 21800 | 21850 | 21750 | 693 |
| 694 | 20231215 | 094200 | 836426950 | 21850 | 21850 | 21850 | 21800 | 93 |
| 695 | 20231215 | 094100 | 834397500 | 21850 | 21850 | 21850 | 21850 | 340 |
| 696 | 20231215 | 094000 | 826968500 | 21850 | 21850 | 21850 | 21850 | 14 |
| 697 | 20231215 | 093900 | 826662600 | 21850 | 21850 | 21850 | 21800 | 532 |
| 698 | 20231215 | 093800 | 815057650 | 21850 | 21850 | 21850 | 21850 | 125 |
| 699 | 20231215 | 093700 | 812326400 | 21850 | 21800 | 21850 | 21800 | 368 |
| 700 | 20231215 | 093600 | 804301600 | 21800 | 21850 | 21850 | 21800 | 2173 |
| 701 | 20231215 | 093500 | 756829950 | 21850 | 21900 | 21900 | 21850 | 168 |
| 702 | 20231215 | 093400 | 753152250 | 21900 | 21800 | 21900 | 21800 | 435 |
| 703 | 20231215 | 093300 | 743657000 | 21800 | 21850 | 21900 | 21800 | 900 |
| 704 | 20231215 | 093200 | 723988050 | 21850 | 21850 | 21900 | 21850 | 312 |
| 705 | 20231215 | 093100 | 717170200 | 21950 | 21950 | 21950 | 21900 | 2304 |
| 706 | 20231215 | 093000 | 666705150 | 21950 | 22050 | 22100 | 21900 | 2295 |
| 707 | 20231215 | 092900 | 616247250 | 22050 | 21950 | 22100 | 21950 | 2992 |
| 708 | 20231215 | 092800 | 550369350 | 21950 | 22000 | 22000 | 21950 | 887 |
| 709 | 20231215 | 092700 | 530855600 | 22000 | 21950 | 22000 | 21950 | 342 |
| 710 | 20231215 | 092600 | 523348650 | 21950 | 21950 | 22000 | 21900 | 786 |
| 711 | 20231215 | 092500 | 506088650 | 21950 | 22000 | 22000 | 21900 | 321 |
| 712 | 20231215 | 092400 | 499041700 | 21950 | 21900 | 22000 | 21900 | 973 |
| 713 | 20231215 | 092300 | 477678800 | 21900 | 21900 | 21950 | 21900 | 300 |
| 714 | 20231215 | 092200 | 471097400 | 21900 | 21950 | 21950 | 21900 | 304 |
| 715 | 20231215 | 092100 | 464430700 | 21900 | 21750 | 21900 | 21750 | 419 |
| 716 | 20231215 | 092000 | 455265450 | 21850 | 21700 | 21850 | 21700 | 77 |
| 717 | 20231215 | 091900 | 453590800 | 21700 | 21700 | 21700 | 21700 | 424 |
| 718 | 20231215 | 091800 | 444390000 | 21700 | 21700 | 21700 | 21700 | 32 |
| 719 | 20231215 | 091700 | 443695600 | 21900 | 21600 | 21900 | 21600 | 647 |
| 720 | 20231215 | 091600 | 429583050 | 21650 | 21600 | 21650 | 21600 | 296 |
| 721 | 20231215 | 091500 | 423188550 | 21600 | 21650 | 21650 | 21600 | 610 |
| 722 | 20231215 | 091400 | 410012500 | 21650 | 21700 | 21700 | 21650 | 798 |
| 723 | 20231215 | 091300 | 392699200 | 21700 | 21800 | 21850 | 21700 | 1175 |
| 724 | 20231215 | 091200 | 367114000 | 21850 | 21800 | 21950 | 21800 | 46 |
| 725 | 20231215 | 091100 | 366109750 | 21950 | 21900 | 21950 | 21800 | 230 |
| 726 | 20231215 | 091000 | 361083950 | 21800 | 21850 | 21950 | 21800 | 153 |
| 727 | 20231215 | 090900 | 357734050 | 21850 | 21900 | 21950 | 21850 | 1437 |
| 728 | 20231215 | 090800 | 326322150 | 21900 | 21750 | 21900 | 21750 | 283 |
| 729 | 20231215 | 090700 | 320157550 | 21550 | 21550 | 21700 | 21550 | 53 |
| 730 | 20231215 | 090600 | 319009100 | 21500 | 21650 | 21650 | 21500 | 1359 |
| 731 | 20231215 | 090500 | 289672200 | 21650 | 21550 | 21700 | 21550 | 391 |
| 732 | 20231215 | 090400 | 281210650 | 21600 | 21750 | 21750 | 21600 | 3210 |
| 733 | 20231215 | 090300 | 211600100 | 21850 | 22000 | 22000 | 21750 | 1949 |
| 734 | 20231215 | 090200 | 168986750 | 22000 | 21950 | 22000 | 21900 | 2970 |
| 735 | 20231215 | 090100 | 103698450 | 21950 | 21950 | 22000 | 21750 | 2791 |
| 736 | 20231215 | 090000 | 42604550 | 21950 | 21750 | 21950 | 21750 | 1955 |