38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 204200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 3 | 20231213 | 204100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231213 | 204000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231213 | 203900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231213 | 203800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231213 | 203700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231213 | 203600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231213 | 203500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231213 | 203400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231213 | 203300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231213 | 203200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231213 | 203100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231213 | 203000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231213 | 202900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231213 | 202800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231213 | 202700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231213 | 202600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231213 | 202500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231213 | 202400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231213 | 202300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231213 | 202200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231213 | 202100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231213 | 202000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231213 | 201900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231213 | 201800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231213 | 201700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231213 | 201600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231213 | 201500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231213 | 201400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231213 | 201300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231213 | 201200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 33 | 20231213 | 201100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231213 | 201000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231213 | 200900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231213 | 200800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231213 | 200700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231213 | 200600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231213 | 200500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231213 | 200400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231213 | 200300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231213 | 200200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231213 | 200100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231213 | 200000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231213 | 195900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231213 | 195800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231213 | 195700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231213 | 195600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231213 | 195500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231213 | 195400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231213 | 195300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231213 | 195200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231213 | 195100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231213 | 195000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231213 | 194900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231213 | 194800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231213 | 194700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231213 | 194600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231213 | 194500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231213 | 194400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231213 | 194300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231213 | 194200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 63 | 20231213 | 194100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231213 | 194000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231213 | 193900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231213 | 193800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231213 | 193700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231213 | 193600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231213 | 193500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231213 | 193400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231213 | 193300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231213 | 193200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231213 | 193100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231213 | 193000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231213 | 192900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231213 | 192800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231213 | 192700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231213 | 192600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231213 | 192500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231213 | 192400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231213 | 192300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231213 | 192200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231213 | 192100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231213 | 192000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231213 | 191900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231213 | 191800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231213 | 191700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231213 | 191600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231213 | 191500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231213 | 191400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231213 | 191300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231213 | 191200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 93 | 20231213 | 191100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231213 | 191000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231213 | 190900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231213 | 190800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231213 | 190700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231213 | 190600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231213 | 190500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231213 | 190400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231213 | 190300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231213 | 190200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231213 | 190100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231213 | 190000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231213 | 185900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231213 | 185800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231213 | 185700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231213 | 185600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231213 | 185500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231213 | 185400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231213 | 185300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231213 | 185200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231213 | 185100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231213 | 185000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231213 | 184900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231213 | 184800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231213 | 184700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231213 | 184600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231213 | 184500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231213 | 184400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231213 | 184300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231213 | 184200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 123 | 20231213 | 184100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231213 | 184000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231213 | 183900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231213 | 183800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231213 | 183700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231213 | 183600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231213 | 183500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231213 | 183400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231213 | 183300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231213 | 183200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231213 | 183100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231213 | 183000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231213 | 182900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231213 | 182800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231213 | 182700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231213 | 182600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231213 | 182500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231213 | 182400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231213 | 182300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231213 | 182200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231213 | 182100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231213 | 182000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231213 | 181900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231213 | 181800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231213 | 181700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231213 | 181600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231213 | 181500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231213 | 181400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231213 | 181300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231213 | 181200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 153 | 20231213 | 181100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231213 | 181000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231213 | 180900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231213 | 180800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231213 | 180700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231213 | 180600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231213 | 180500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231213 | 180400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231213 | 180300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231213 | 180200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231213 | 180100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231213 | 180000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231213 | 175900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231213 | 175800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231213 | 175700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231213 | 175600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231213 | 175500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231213 | 175400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231213 | 175300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231213 | 175200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231213 | 175100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231213 | 175000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231213 | 174900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231213 | 174800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231213 | 174700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231213 | 174600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231213 | 174500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231213 | 174400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231213 | 174300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231213 | 174200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 183 | 20231213 | 174100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231213 | 174000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231213 | 173900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231213 | 173800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231213 | 173700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231213 | 173600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231213 | 173500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231213 | 173400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231213 | 173300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231213 | 173200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231213 | 173100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231213 | 173000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231213 | 172900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231213 | 172800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231213 | 172700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231213 | 172600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231213 | 172500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231213 | 172400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231213 | 172300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231213 | 172200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231213 | 172100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231213 | 172000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231213 | 171900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231213 | 171800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231213 | 171700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231213 | 171600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231213 | 171500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231213 | 171400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231213 | 171300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20231213 | 171200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 213 | 20231213 | 171100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20231213 | 171000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20231213 | 170900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20231213 | 170800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20231213 | 170700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20231213 | 170600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20231213 | 170500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20231213 | 170400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20231213 | 170300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20231213 | 170200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20231213 | 170100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20231213 | 170000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20231213 | 165900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20231213 | 165800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20231213 | 165700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20231213 | 165600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20231213 | 165500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20231213 | 165400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20231213 | 165300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20231213 | 165200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20231213 | 165100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20231213 | 165000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20231213 | 164900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20231213 | 164800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20231213 | 164700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20231213 | 164600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20231213 | 164500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20231213 | 164400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20231213 | 164300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20231213 | 164200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 243 | 20231213 | 164100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20231213 | 164000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20231213 | 163900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20231213 | 163800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20231213 | 163700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20231213 | 163600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20231213 | 163500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20231213 | 163400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20231213 | 163300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20231213 | 163200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20231213 | 163100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20231213 | 163000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20231213 | 162900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20231213 | 162800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20231213 | 162700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20231213 | 162600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20231213 | 162500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20231213 | 162400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20231213 | 162300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20231213 | 162200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20231213 | 162100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20231213 | 162000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20231213 | 161900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20231213 | 161800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20231213 | 161700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20231213 | 161600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20231213 | 161500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20231213 | 161400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20231213 | 161300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20231213 | 161200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 273 | 20231213 | 161100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20231213 | 161000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20231213 | 160900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20231213 | 160800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20231213 | 160700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20231213 | 160600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20231213 | 160500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20231213 | 160400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20231213 | 160300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20231213 | 160200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20231213 | 160100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 284 | 20231213 | 160000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20231213 | 155900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20231213 | 155800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20231213 | 155700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20231213 | 155600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20231213 | 155500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20231213 | 155400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20231213 | 155300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20231213 | 155200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 293 | 20231213 | 155100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20231213 | 155000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 295 | 20231213 | 154900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 296 | 20231213 | 154800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 297 | 20231213 | 154700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 298 | 20231213 | 154600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 299 | 20231213 | 154500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 300 | 20231213 | 154400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 301 | 20231213 | 154300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 302 | 20231213 | 154200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 303 | 20231213 | 154100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 304 | 20231213 | 154000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 305 | 20231213 | 153900 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 306 | 20231213 | 153800 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 307 | 20231213 | 153700 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 308 | 20231213 | 153600 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 309 | 20231213 | 153500 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 310 | 20231213 | 153400 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 311 | 20231213 | 153300 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 312 | 20231213 | 153200 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 313 | 20231213 | 153100 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 314 | 20231213 | 153000 | 11788114250 | 23550 | 23550 | 23550 | 23550 | 5191 |
| 315 | 20231213 | 152900 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 316 | 20231213 | 152800 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20231213 | 152700 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20231213 | 152600 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 319 | 20231213 | 152500 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20231213 | 152400 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 321 | 20231213 | 152300 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 322 | 20231213 | 152200 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 323 | 20231213 | 152100 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 324 | 20231213 | 152000 | 11665866200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 325 | 20231213 | 151900 | 11665866200 | 23600 | 23600 | 23900 | 23500 | 3650 |
| 326 | 20231213 | 151800 | 11579256550 | 23700 | 23650 | 23800 | 23550 | 996 |
| 327 | 20231213 | 151700 | 11555742800 | 23850 | 23600 | 23850 | 23600 | 281 |
| 328 | 20231213 | 151600 | 11549048400 | 23700 | 23500 | 23700 | 23500 | 588 |
| 329 | 20231213 | 151500 | 11535168550 | 23650 | 23400 | 23650 | 23300 | 2441 |
| 330 | 20231213 | 151400 | 11477915450 | 23450 | 23700 | 23900 | 23450 | 787 |
| 331 | 20231213 | 151300 | 11459294350 | 23750 | 23850 | 23900 | 23700 | 881 |
| 332 | 20231213 | 151200 | 11438324000 | 23800 | 23800 | 23900 | 23750 | 776 |
| 333 | 20231213 | 151100 | 11419855000 | 23750 | 23800 | 23800 | 23750 | 411 |
| 334 | 20231213 | 151000 | 11410076400 | 23800 | 23900 | 23950 | 23800 | 357 |
| 335 | 20231213 | 150900 | 11401554800 | 23900 | 23900 | 24000 | 23850 | 976 |
| 336 | 20231213 | 150800 | 11378201600 | 23900 | 24000 | 24000 | 23750 | 986 |
| 337 | 20231213 | 150700 | 11354648000 | 23950 | 23950 | 24000 | 23800 | 557 |
| 338 | 20231213 | 150600 | 11341306600 | 23950 | 23900 | 24000 | 23800 | 330 |
| 339 | 20231213 | 150500 | 11333409950 | 23900 | 23800 | 24000 | 23750 | 2075 |
| 340 | 20231213 | 150400 | 11284027900 | 23750 | 23700 | 24000 | 23700 | 594 |
| 341 | 20231213 | 150300 | 11269861550 | 23750 | 23800 | 23850 | 23650 | 475 |
| 342 | 20231213 | 150200 | 11258574050 | 23850 | 23900 | 23900 | 23850 | 1886 |
| 343 | 20231213 | 150100 | 11213579850 | 23900 | 23950 | 24050 | 23900 | 207 |
| 344 | 20231213 | 150000 | 11208612950 | 23850 | 23900 | 24100 | 23850 | 497 |
| 345 | 20231213 | 145900 | 11196721000 | 23950 | 24050 | 24050 | 23850 | 939 |
| 346 | 20231213 | 145800 | 11174219350 | 24050 | 24000 | 24100 | 24000 | 319 |
| 347 | 20231213 | 145700 | 11166543550 | 24000 | 24000 | 24100 | 24000 | 313 |
| 348 | 20231213 | 145600 | 11159017700 | 24000 | 24100 | 24100 | 24000 | 542 |
| 349 | 20231213 | 145500 | 11145970150 | 24100 | 24100 | 24150 | 24000 | 606 |
| 350 | 20231213 | 145400 | 11131365800 | 24000 | 23950 | 24000 | 23850 | 618 |
| 351 | 20231213 | 145300 | 11116561450 | 23950 | 24000 | 24050 | 23950 | 789 |
| 352 | 20231213 | 145200 | 11097634500 | 23950 | 24050 | 24150 | 23950 | 199 |
| 353 | 20231213 | 145100 | 11092838500 | 24100 | 24100 | 24150 | 24000 | 472 |
| 354 | 20231213 | 145000 | 11081484050 | 24100 | 23800 | 24150 | 23800 | 2935 |
| 355 | 20231213 | 144900 | 11010972200 | 23800 | 23700 | 23850 | 23700 | 668 |
| 356 | 20231213 | 144800 | 10995078850 | 23800 | 23750 | 23800 | 23700 | 1160 |
| 357 | 20231213 | 144700 | 10967560700 | 23800 | 23600 | 23850 | 23500 | 3191 |
| 358 | 20231213 | 144600 | 10892356300 | 23650 | 23800 | 23950 | 23650 | 1397 |
| 359 | 20231213 | 144500 | 10859179950 | 23800 | 23900 | 23950 | 23800 | 1070 |
| 360 | 20231213 | 144400 | 10833658900 | 23900 | 23950 | 24000 | 23900 | 654 |
| 361 | 20231213 | 144300 | 10817998450 | 24000 | 24000 | 24050 | 23900 | 724 |
| 362 | 20231213 | 144200 | 10800623600 | 23950 | 24000 | 24000 | 23950 | 352 |
| 363 | 20231213 | 144100 | 10792184950 | 24000 | 23950 | 24000 | 23950 | 378 |
| 364 | 20231213 | 144000 | 10783115400 | 23950 | 23950 | 24000 | 23850 | 414 |
| 365 | 20231213 | 143900 | 10773192950 | 23950 | 23950 | 23950 | 23800 | 474 |
| 366 | 20231213 | 143800 | 10761863500 | 24000 | 24050 | 24050 | 23900 | 704 |
| 367 | 20231213 | 143700 | 10744987250 | 23950 | 24000 | 24150 | 23950 | 1072 |
| 368 | 20231213 | 143600 | 10719221550 | 24000 | 24050 | 24100 | 24000 | 217 |
| 369 | 20231213 | 143500 | 10713994800 | 24050 | 24050 | 24100 | 24000 | 402 |
| 370 | 20231213 | 143400 | 10704332300 | 24050 | 24150 | 24150 | 24050 | 515 |
| 371 | 20231213 | 143300 | 10691904250 | 24050 | 24000 | 24150 | 24000 | 368 |
| 372 | 20231213 | 143200 | 10683052750 | 24000 | 24050 | 24050 | 24000 | 551 |
| 373 | 20231213 | 143100 | 10669807750 | 24050 | 24050 | 24150 | 24000 | 486 |
| 374 | 20231213 | 143000 | 10658095150 | 24050 | 24050 | 24100 | 24000 | 409 |
| 375 | 20231213 | 142900 | 10648268950 | 24050 | 24100 | 24150 | 24000 | 937 |
| 376 | 20231213 | 142800 | 10625689950 | 24100 | 24050 | 24150 | 24050 | 635 |
| 377 | 20231213 | 142700 | 10610390650 | 24050 | 24100 | 24150 | 24050 | 644 |
| 378 | 20231213 | 142600 | 10594864050 | 24050 | 24050 | 24150 | 24000 | 663 |
| 379 | 20231213 | 142500 | 10578893900 | 24050 | 23900 | 24050 | 23900 | 1463 |
| 380 | 20231213 | 142400 | 10543789150 | 23900 | 23900 | 24000 | 23900 | 394 |
| 381 | 20231213 | 142300 | 10534347800 | 24000 | 24000 | 24000 | 23900 | 443 |
| 382 | 20231213 | 142200 | 10523725100 | 23950 | 24000 | 24000 | 23900 | 749 |
| 383 | 20231213 | 142100 | 10505757350 | 24000 | 23900 | 24000 | 23700 | 3769 |
| 384 | 20231213 | 142000 | 10415542800 | 23900 | 23750 | 23900 | 23750 | 562 |
| 385 | 20231213 | 141900 | 10402125100 | 23900 | 23900 | 23950 | 23800 | 952 |
| 386 | 20231213 | 141800 | 10379426500 | 23900 | 23900 | 23950 | 23900 | 924 |
| 387 | 20231213 | 141700 | 10357342300 | 23850 | 23900 | 23900 | 23750 | 374 |
| 388 | 20231213 | 141600 | 10348425950 | 23900 | 23900 | 23950 | 23850 | 814 |
| 389 | 20231213 | 141500 | 10328991950 | 23900 | 23900 | 24000 | 23800 | 956 |
| 390 | 20231213 | 141400 | 10306133000 | 23850 | 23900 | 24000 | 23850 | 1214 |
| 391 | 20231213 | 141300 | 10277122350 | 23900 | 23700 | 23950 | 23700 | 961 |
| 392 | 20231213 | 141200 | 10254178250 | 23700 | 23750 | 23750 | 23600 | 1783 |
| 393 | 20231213 | 141100 | 10212020200 | 23800 | 23500 | 23800 | 23500 | 1666 |
| 394 | 20231213 | 141000 | 10172710000 | 23500 | 23300 | 23600 | 23100 | 5773 |
| 395 | 20231213 | 140900 | 10038166300 | 23200 | 23400 | 23500 | 23050 | 5410 |
| 396 | 20231213 | 140800 | 9912489800 | 23450 | 23800 | 23950 | 23400 | 2670 |
| 397 | 20231213 | 140700 | 9849294150 | 23850 | 23950 | 24100 | 23650 | 3709 |
| 398 | 20231213 | 140600 | 9760756300 | 24000 | 24000 | 24050 | 23950 | 5070 |
| 399 | 20231213 | 140500 | 9639079400 | 24000 | 24100 | 24300 | 24000 | 7685 |
| 400 | 20231213 | 140400 | 9454387650 | 24250 | 24300 | 24300 | 24100 | 1392 |
| 401 | 20231213 | 140300 | 9420702750 | 24250 | 24250 | 24300 | 24100 | 2535 |
| 402 | 20231213 | 140200 | 9359321600 | 24200 | 24350 | 24350 | 24100 | 4478 |
| 403 | 20231213 | 140100 | 9250928550 | 24350 | 24450 | 24600 | 24350 | 2398 |
| 404 | 20231213 | 140000 | 9192135300 | 24350 | 24600 | 24650 | 24350 | 2521 |
| 405 | 20231213 | 135900 | 9130372900 | 24550 | 24600 | 24650 | 24550 | 1591 |
| 406 | 20231213 | 135800 | 9091264400 | 24600 | 24600 | 24650 | 24550 | 2820 |
| 407 | 20231213 | 135700 | 9021905200 | 24600 | 24600 | 24650 | 24600 | 2403 |
| 408 | 20231213 | 135600 | 8962690200 | 24650 | 24600 | 24650 | 24550 | 2873 |
| 409 | 20231213 | 135500 | 8891995100 | 24600 | 24550 | 24600 | 24550 | 2717 |
| 410 | 20231213 | 135400 | 8825187750 | 24550 | 24500 | 24550 | 24500 | 1065 |
| 411 | 20231213 | 135300 | 8799045350 | 24500 | 24550 | 24550 | 24450 | 2066 |
| 412 | 20231213 | 135200 | 8748423200 | 24550 | 24500 | 24550 | 24450 | 2667 |
| 413 | 20231213 | 135100 | 8683046800 | 24450 | 24500 | 24550 | 24450 | 1472 |
| 414 | 20231213 | 135000 | 8646982450 | 24450 | 24500 | 24550 | 24450 | 2710 |
| 415 | 20231213 | 134900 | 8580574900 | 24500 | 24500 | 24500 | 24450 | 1898 |
| 416 | 20231213 | 134800 | 8534104050 | 24450 | 24450 | 24500 | 24450 | 2560 |
| 417 | 20231213 | 134700 | 8471399750 | 24450 | 24400 | 24450 | 24400 | 4426 |
| 418 | 20231213 | 134600 | 8363258150 | 24350 | 24350 | 24400 | 24300 | 6041 |
| 419 | 20231213 | 134500 | 8215980700 | 24400 | 24350 | 24400 | 24250 | 3717 |
| 420 | 20231213 | 134400 | 8125538000 | 24350 | 24300 | 24350 | 24250 | 3550 |
| 421 | 20231213 | 134300 | 8039256000 | 24300 | 24200 | 24300 | 24200 | 3095 |
| 422 | 20231213 | 134200 | 7964187350 | 24200 | 24200 | 24250 | 24150 | 3778 |
| 423 | 20231213 | 134100 | 7872702150 | 24200 | 24100 | 24200 | 24100 | 2954 |
| 424 | 20231213 | 134000 | 7801339750 | 24150 | 24100 | 24150 | 24100 | 3070 |
| 425 | 20231213 | 133900 | 7727342850 | 24050 | 24000 | 24050 | 24000 | 2267 |
| 426 | 20231213 | 133800 | 7672839400 | 24000 | 24000 | 24050 | 24000 | 365 |
| 427 | 20231213 | 133700 | 7664070050 | 24000 | 24050 | 24050 | 23950 | 1787 |
| 428 | 20231213 | 133600 | 7621183150 | 24000 | 24000 | 24050 | 23950 | 634 |
| 429 | 20231213 | 133500 | 7605965050 | 23950 | 23950 | 24000 | 23950 | 186 |
| 430 | 20231213 | 133400 | 7601502350 | 24000 | 23950 | 24050 | 23850 | 3572 |
| 431 | 20231213 | 133300 | 7515881500 | 23900 | 23900 | 23950 | 23850 | 1053 |
| 432 | 20231213 | 133200 | 7490711950 | 23900 | 24000 | 24000 | 23850 | 2696 |
| 433 | 20231213 | 133100 | 7426321950 | 23950 | 23950 | 23950 | 23900 | 297 |
| 434 | 20231213 | 133000 | 7419210100 | 23950 | 23950 | 24000 | 23900 | 2249 |
| 435 | 20231213 | 132900 | 7365342450 | 24000 | 24000 | 24000 | 23950 | 620 |
| 436 | 20231213 | 132800 | 7350462600 | 24000 | 24050 | 24050 | 23950 | 3340 |
| 437 | 20231213 | 132700 | 7270343350 | 24050 | 24100 | 24150 | 24050 | 1257 |
| 438 | 20231213 | 132600 | 7240017900 | 24100 | 24150 | 24150 | 24050 | 1272 |
| 439 | 20231213 | 132500 | 7209342550 | 24150 | 24100 | 24150 | 24100 | 878 |
| 440 | 20231213 | 132400 | 7188141950 | 24150 | 24050 | 24150 | 24000 | 2093 |
| 441 | 20231213 | 132300 | 7137709050 | 24000 | 24000 | 24100 | 23950 | 10348 |
| 442 | 20231213 | 132200 | 6888861900 | 24000 | 24000 | 24000 | 23950 | 3147 |
| 443 | 20231213 | 132100 | 6813334650 | 24000 | 23950 | 24000 | 23950 | 738 |
| 444 | 20231213 | 132000 | 6795633450 | 23950 | 23950 | 24000 | 23950 | 1146 |
| 445 | 20231213 | 131900 | 6768132950 | 24000 | 23950 | 24000 | 23950 | 1865 |
| 446 | 20231213 | 131800 | 6723436300 | 24000 | 23950 | 24000 | 23950 | 2995 |
| 447 | 20231213 | 131700 | 6651662400 | 23950 | 23950 | 23950 | 23900 | 3230 |
| 448 | 20231213 | 131600 | 6574306300 | 23950 | 23900 | 23950 | 23900 | 1499 |
| 449 | 20231213 | 131500 | 6538454500 | 23900 | 23900 | 23950 | 23900 | 663 |
| 450 | 20231213 | 131400 | 6522589150 | 23900 | 23950 | 23950 | 23850 | 1161 |
| 451 | 20231213 | 131300 | 6494810950 | 23900 | 23900 | 23950 | 23850 | 841 |
| 452 | 20231213 | 131200 | 6474709500 | 23900 | 23750 | 23950 | 23700 | 13247 |
| 453 | 20231213 | 131100 | 6159041600 | 23750 | 23750 | 23800 | 23700 | 2482 |
| 454 | 20231213 | 131000 | 6100084450 | 23750 | 23700 | 23750 | 23700 | 1898 |
| 455 | 20231213 | 130900 | 6055011300 | 23700 | 23700 | 23750 | 23700 | 1596 |
| 456 | 20231213 | 130800 | 6017175050 | 23700 | 23600 | 23700 | 23600 | 505 |
| 457 | 20231213 | 130700 | 6005224550 | 23600 | 23600 | 23600 | 23500 | 1494 |
| 458 | 20231213 | 130600 | 5969969300 | 23600 | 23600 | 23600 | 23500 | 487 |
| 459 | 20231213 | 130500 | 5958484150 | 23600 | 23600 | 23600 | 23550 | 404 |
| 460 | 20231213 | 130400 | 5948951000 | 23600 | 23600 | 23700 | 23600 | 1526 |
| 461 | 20231213 | 130300 | 5912903250 | 23650 | 23650 | 23650 | 23600 | 377 |
| 462 | 20231213 | 130200 | 5903988350 | 23650 | 23650 | 23700 | 23600 | 1115 |
| 463 | 20231213 | 130100 | 5877603800 | 23650 | 23700 | 23700 | 23650 | 487 |
| 464 | 20231213 | 130000 | 5866066700 | 23700 | 23700 | 23700 | 23600 | 650 |
| 465 | 20231213 | 125900 | 5850663800 | 23700 | 23700 | 23700 | 23600 | 3483 |
| 466 | 20231213 | 125800 | 5768178800 | 23700 | 23600 | 23700 | 23600 | 1724 |
| 467 | 20231213 | 125700 | 5727367150 | 23600 | 23650 | 23650 | 23600 | 2051 |
| 468 | 20231213 | 125600 | 5678912500 | 23650 | 23600 | 23650 | 23600 | 1020 |
| 469 | 20231213 | 125500 | 5654823300 | 23550 | 23550 | 23600 | 23550 | 753 |
| 470 | 20231213 | 125400 | 5637058800 | 23500 | 23550 | 23600 | 23500 | 265 |
| 471 | 20231213 | 125300 | 5630806400 | 23550 | 23500 | 23550 | 23500 | 546 |
| 472 | 20231213 | 125200 | 5617959300 | 23500 | 23550 | 23550 | 23500 | 185 |
| 473 | 20231213 | 125100 | 5613603250 | 23600 | 23600 | 23600 | 23500 | 709 |
| 474 | 20231213 | 125000 | 5596895950 | 23600 | 23550 | 23650 | 23550 | 580 |
| 475 | 20231213 | 124900 | 5583203250 | 23550 | 23550 | 23600 | 23500 | 456 |
| 476 | 20231213 | 124800 | 5572464000 | 23550 | 23600 | 23650 | 23500 | 430 |
| 477 | 20231213 | 124700 | 5562303650 | 23600 | 23650 | 23650 | 23550 | 236 |
| 478 | 20231213 | 124600 | 5556734100 | 23700 | 23650 | 23700 | 23600 | 862 |
| 479 | 20231213 | 124500 | 5536332600 | 23650 | 23600 | 23650 | 23600 | 62 |
| 480 | 20231213 | 124400 | 5534866800 | 23550 | 23600 | 23700 | 23550 | 5836 |
| 481 | 20231213 | 124300 | 5396936150 | 23600 | 23550 | 23600 | 23550 | 1428 |
| 482 | 20231213 | 124200 | 5363243400 | 23550 | 23550 | 23600 | 23500 | 995 |
| 483 | 20231213 | 124100 | 5339789900 | 23550 | 23550 | 23550 | 23500 | 733 |
| 484 | 20231213 | 124000 | 5322528150 | 23500 | 23500 | 23550 | 23500 | 672 |
| 485 | 20231213 | 123900 | 5306706700 | 23550 | 23500 | 23550 | 23450 | 787 |
| 486 | 20231213 | 123800 | 5288214950 | 23500 | 23500 | 23500 | 23450 | 603 |
| 487 | 20231213 | 123700 | 5274044500 | 23500 | 23450 | 23500 | 23450 | 803 |
| 488 | 20231213 | 123600 | 5255178850 | 23450 | 23500 | 23500 | 23450 | 391 |
| 489 | 20231213 | 123500 | 5245992700 | 23500 | 23450 | 23500 | 23450 | 572 |
| 490 | 20231213 | 123400 | 5232566200 | 23450 | 23400 | 23450 | 23400 | 360 |
| 491 | 20231213 | 123300 | 5224127000 | 23400 | 23400 | 23450 | 23350 | 398 |
| 492 | 20231213 | 123200 | 5214817550 | 23400 | 23400 | 23450 | 23350 | 943 |
| 493 | 20231213 | 123100 | 5192711550 | 23350 | 23450 | 23450 | 23350 | 458 |
| 494 | 20231213 | 123000 | 5181974750 | 23450 | 23400 | 23450 | 23350 | 351 |
| 495 | 20231213 | 122900 | 5173754200 | 23400 | 23300 | 23400 | 23300 | 488 |
| 496 | 20231213 | 122800 | 5162337650 | 23400 | 23350 | 23450 | 23350 | 627 |
| 497 | 20231213 | 122700 | 5147677000 | 23300 | 23350 | 23350 | 23250 | 380 |
| 498 | 20231213 | 122600 | 5138811500 | 23350 | 23350 | 23450 | 23350 | 695 |
| 499 | 20231213 | 122500 | 5122559550 | 23450 | 23350 | 23450 | 23300 | 473 |
| 500 | 20231213 | 122400 | 5111512650 | 23350 | 23300 | 23350 | 23300 | 98 |
| 501 | 20231213 | 122300 | 5109226850 | 23300 | 23300 | 23350 | 23250 | 757 |
| 502 | 20231213 | 122200 | 5091564250 | 23300 | 23300 | 23300 | 23200 | 300 |
| 503 | 20231213 | 122100 | 5084593050 | 23450 | 23450 | 23450 | 23150 | 1452 |
| 504 | 20231213 | 122000 | 5050623650 | 23400 | 23500 | 23500 | 23400 | 451 |
| 505 | 20231213 | 121900 | 5040048750 | 23500 | 23400 | 23500 | 23400 | 1625 |
| 506 | 20231213 | 121800 | 5001982550 | 23450 | 23350 | 23500 | 23300 | 1230 |
| 507 | 20231213 | 121700 | 4973119350 | 23300 | 23500 | 23500 | 23250 | 1372 |
| 508 | 20231213 | 121600 | 4941205650 | 23450 | 23550 | 23550 | 23450 | 1404 |
| 509 | 20231213 | 121500 | 4908191650 | 23550 | 23600 | 23600 | 23500 | 4256 |
| 510 | 20231213 | 121400 | 4807832000 | 23600 | 23550 | 23600 | 23500 | 1226 |
| 511 | 20231213 | 121300 | 4778953750 | 23550 | 23500 | 23550 | 23500 | 247 |
| 512 | 20231213 | 121200 | 4773143800 | 23500 | 23550 | 23550 | 23500 | 752 |
| 513 | 20231213 | 121100 | 4755449050 | 23500 | 23550 | 23550 | 23500 | 883 |
| 514 | 20231213 | 121000 | 4734659150 | 23550 | 23550 | 23550 | 23500 | 300 |
| 515 | 20231213 | 120900 | 4727594850 | 23500 | 23550 | 23550 | 23500 | 620 |
| 516 | 20231213 | 120800 | 4713001150 | 23550 | 23500 | 23550 | 23450 | 396 |
| 517 | 20231213 | 120700 | 4703688750 | 23500 | 23500 | 23500 | 23450 | 426 |
| 518 | 20231213 | 120600 | 4693679550 | 23450 | 23500 | 23550 | 23450 | 1318 |
| 519 | 20231213 | 120500 | 4662705600 | 23500 | 23450 | 23550 | 23450 | 3762 |
| 520 | 20231213 | 120400 | 4574304100 | 23450 | 23400 | 23500 | 23400 | 2825 |
| 521 | 20231213 | 120300 | 4508052700 | 23400 | 23400 | 23450 | 23350 | 515 |
| 522 | 20231213 | 120200 | 4495999250 | 23400 | 23400 | 23450 | 23400 | 1100 |
| 523 | 20231213 | 120100 | 4470233050 | 23450 | 23450 | 23450 | 23400 | 273 |
| 524 | 20231213 | 120000 | 4463836900 | 23450 | 23450 | 23450 | 23350 | 1016 |
| 525 | 20231213 | 115900 | 4440047150 | 23450 | 23450 | 23450 | 23400 | 533 |
| 526 | 20231213 | 115800 | 4427555250 | 23450 | 23500 | 23500 | 23450 | 981 |
| 527 | 20231213 | 115700 | 4404518150 | 23500 | 23450 | 23500 | 23400 | 1706 |
| 528 | 20231213 | 115600 | 4364511800 | 23400 | 23350 | 23450 | 23350 | 6886 |
| 529 | 20231213 | 115500 | 4203514250 | 23350 | 23250 | 23350 | 23250 | 3185 |
| 530 | 20231213 | 115400 | 4129304550 | 23250 | 23250 | 23300 | 23250 | 3555 |
| 531 | 20231213 | 115300 | 4046609700 | 23200 | 23200 | 23200 | 23150 | 2816 |
| 532 | 20231213 | 115200 | 3981288150 | 23150 | 23150 | 23200 | 23150 | 45 |
| 533 | 20231213 | 115100 | 3980245550 | 23200 | 23200 | 23200 | 23150 | 781 |
| 534 | 20231213 | 115000 | 3962128000 | 23150 | 23150 | 23150 | 23150 | 437 |
| 535 | 20231213 | 114900 | 3952011450 | 23100 | 23150 | 23150 | 23100 | 969 |
| 536 | 20231213 | 114800 | 3929582700 | 23100 | 23150 | 23150 | 23100 | 469 |
| 537 | 20231213 | 114700 | 3918735300 | 23150 | 23150 | 23150 | 23100 | 250 |
| 538 | 20231213 | 114600 | 3912948300 | 23150 | 23100 | 23150 | 23100 | 3672 |
| 539 | 20231213 | 114500 | 3827947050 | 23100 | 23100 | 23150 | 23050 | 1094 |
| 540 | 20231213 | 114400 | 3802671300 | 23050 | 23100 | 23100 | 23050 | 403 |
| 541 | 20231213 | 114300 | 3793367050 | 23100 | 23150 | 23150 | 23000 | 5418 |
| 542 | 20231213 | 114200 | 3668634550 | 23150 | 23150 | 23150 | 23100 | 1129 |
| 543 | 20231213 | 114100 | 3642536050 | 23100 | 23150 | 23150 | 23100 | 1565 |
| 544 | 20231213 | 114000 | 3606368550 | 23100 | 23150 | 23150 | 23100 | 361 |
| 545 | 20231213 | 113900 | 3598012400 | 23100 | 23100 | 23100 | 23100 | 596 |
| 546 | 20231213 | 113800 | 3584244800 | 23050 | 23100 | 23100 | 23050 | 952 |
| 547 | 20231213 | 113700 | 3562256300 | 23100 | 23050 | 23100 | 23050 | 1034 |
| 548 | 20231213 | 113600 | 3538371500 | 23050 | 23050 | 23100 | 23050 | 869 |
| 549 | 20231213 | 113500 | 3518333050 | 23050 | 23050 | 23100 | 23050 | 2142 |
| 550 | 20231213 | 113400 | 3468856350 | 23050 | 23050 | 23100 | 23000 | 4951 |
| 551 | 20231213 | 113300 | 3354703200 | 23050 | 23000 | 23050 | 23000 | 1019 |
| 552 | 20231213 | 113200 | 3331216950 | 23000 | 23000 | 23050 | 23000 | 428 |
| 553 | 20231213 | 113100 | 3321352700 | 23000 | 23000 | 23050 | 23000 | 457 |
| 554 | 20231213 | 113000 | 3310836050 | 23000 | 22950 | 23000 | 22950 | 2621 |
| 555 | 20231213 | 112900 | 3250554400 | 22950 | 23000 | 23000 | 22950 | 118 |
| 556 | 20231213 | 112800 | 3247841150 | 23000 | 22950 | 23000 | 22950 | 736 |
| 557 | 20231213 | 112700 | 3230928400 | 22900 | 22950 | 22950 | 22900 | 395 |
| 558 | 20231213 | 112600 | 3221864000 | 23000 | 22950 | 23000 | 22950 | 335 |
| 559 | 20231213 | 112500 | 3214160100 | 23000 | 23000 | 23000 | 23000 | 433 |
| 560 | 20231213 | 112400 | 3204201100 | 22950 | 23000 | 23000 | 22950 | 345 |
| 561 | 20231213 | 112300 | 3196274350 | 23000 | 23000 | 23000 | 23000 | 671 |
| 562 | 20231213 | 112200 | 3180841350 | 23000 | 22950 | 23000 | 22950 | 452 |
| 563 | 20231213 | 112100 | 3170452800 | 22950 | 22950 | 23000 | 22950 | 709 |
| 564 | 20231213 | 112000 | 3154166400 | 23000 | 23000 | 23000 | 23000 | 144 |
| 565 | 20231213 | 111900 | 3150854400 | 23000 | 22950 | 23000 | 22950 | 606 |
| 566 | 20231213 | 111800 | 3136922100 | 22950 | 22950 | 22950 | 22900 | 291 |
| 567 | 20231213 | 111700 | 3130244500 | 22950 | 22950 | 22950 | 22900 | 311 |
| 568 | 20231213 | 111600 | 3123108100 | 22950 | 22950 | 22950 | 22900 | 272 |
| 569 | 20231213 | 111500 | 3116865800 | 22900 | 22950 | 22950 | 22900 | 335 |
| 570 | 20231213 | 111400 | 3109189550 | 22900 | 22950 | 22950 | 22900 | 487 |
| 571 | 20231213 | 111300 | 3098014450 | 22700 | 22950 | 22950 | 22700 | 589 |
| 572 | 20231213 | 111200 | 3084571500 | 22950 | 22850 | 23000 | 22800 | 1606 |
| 573 | 20231213 | 111100 | 3047869850 | 23000 | 22900 | 23000 | 22700 | 795 |
| 574 | 20231213 | 111000 | 3029674800 | 23000 | 22950 | 23000 | 22900 | 592 |
| 575 | 20231213 | 110900 | 3016065800 | 23000 | 22900 | 23000 | 22900 | 1171 |
| 576 | 20231213 | 110800 | 2989185100 | 22950 | 22950 | 22950 | 22900 | 82 |
| 577 | 20231213 | 110700 | 2987303600 | 22950 | 22900 | 22950 | 22850 | 547 |
| 578 | 20231213 | 110600 | 2974769250 | 22900 | 22950 | 22950 | 22900 | 249 |
| 579 | 20231213 | 110500 | 2969066250 | 22900 | 22950 | 22950 | 22900 | 1140 |
| 580 | 20231213 | 110400 | 2942918800 | 22900 | 22800 | 22900 | 22800 | 997 |
| 581 | 20231213 | 110300 | 2920114900 | 22850 | 22800 | 22850 | 22800 | 497 |
| 582 | 20231213 | 110200 | 2908770600 | 22800 | 22850 | 22850 | 22800 | 267 |
| 583 | 20231213 | 110100 | 2902670350 | 22850 | 22800 | 22850 | 22800 | 1044 |
| 584 | 20231213 | 110000 | 2878861200 | 22800 | 22800 | 22800 | 22750 | 913 |
| 585 | 20231213 | 105900 | 2858045450 | 22700 | 22800 | 22850 | 22700 | 166 |
| 586 | 20231213 | 105800 | 2854263250 | 22750 | 22850 | 22950 | 22750 | 937 |
| 587 | 20231213 | 105700 | 2832830600 | 22850 | 22900 | 22900 | 22850 | 121 |
| 588 | 20231213 | 105600 | 2830061200 | 22900 | 22800 | 22900 | 22800 | 534 |
| 589 | 20231213 | 105500 | 2817844450 | 22700 | 22800 | 22850 | 22700 | 294 |
| 590 | 20231213 | 105400 | 2811143450 | 22700 | 22750 | 22850 | 22700 | 2118 |
| 591 | 20231213 | 105300 | 2762969150 | 22700 | 22700 | 22750 | 22700 | 1374 |
| 592 | 20231213 | 105200 | 2731727100 | 22700 | 22650 | 22700 | 22650 | 111 |
| 593 | 20231213 | 105100 | 2729209950 | 22700 | 22700 | 22700 | 22650 | 308 |
| 594 | 20231213 | 105000 | 2722220000 | 22650 | 22650 | 22700 | 22650 | 224 |
| 595 | 20231213 | 104900 | 2717137200 | 22700 | 22650 | 22700 | 22650 | 90 |
| 596 | 20231213 | 104800 | 2715096000 | 22700 | 22700 | 22750 | 22700 | 482 |
| 597 | 20231213 | 104700 | 2704153450 | 22700 | 22600 | 22750 | 22600 | 573 |
| 598 | 20231213 | 104600 | 2691143400 | 22550 | 22550 | 22600 | 22550 | 330 |
| 599 | 20231213 | 104500 | 2683699400 | 22650 | 22550 | 22650 | 22500 | 424 |
| 600 | 20231213 | 104400 | 2674146550 | 22550 | 22750 | 22750 | 22550 | 1100 |
| 601 | 20231213 | 104300 | 2649322700 | 22700 | 22750 | 22750 | 22700 | 349 |
| 602 | 20231213 | 104200 | 2641389500 | 22650 | 22750 | 22850 | 22600 | 2548 |
| 603 | 20231213 | 104100 | 2583695450 | 22750 | 22800 | 22850 | 22750 | 231 |
| 604 | 20231213 | 104000 | 2578429150 | 22850 | 22850 | 22850 | 22800 | 111 |
| 605 | 20231213 | 103900 | 2575894350 | 22900 | 22750 | 22900 | 22750 | 472 |
| 606 | 20231213 | 103800 | 2565101100 | 22900 | 22900 | 22900 | 22900 | 220 |
| 607 | 20231213 | 103700 | 2560063100 | 22850 | 22700 | 22850 | 22650 | 1211 |
| 608 | 20231213 | 103600 | 2532411250 | 22600 | 22700 | 22750 | 22600 | 1335 |
| 609 | 20231213 | 103500 | 2502171400 | 22700 | 22700 | 22750 | 22700 | 665 |
| 610 | 20231213 | 103400 | 2487067450 | 22800 | 22750 | 22800 | 22750 | 239 |
| 611 | 20231213 | 103300 | 2481625500 | 22800 | 22750 | 22900 | 22750 | 447 |
| 612 | 20231213 | 103200 | 2471414000 | 22800 | 22700 | 22800 | 22700 | 84 |
| 613 | 20231213 | 103100 | 2469502200 | 22800 | 22700 | 22800 | 22700 | 246 |
| 614 | 20231213 | 103000 | 2463908100 | 22700 | 22700 | 22700 | 22700 | 363 |
| 615 | 20231213 | 102900 | 2455668000 | 22850 | 22800 | 22850 | 22800 | 393 |
| 616 | 20231213 | 102800 | 2446694250 | 22800 | 22850 | 22900 | 22800 | 228 |
| 617 | 20231213 | 102700 | 2441483550 | 22800 | 22800 | 22800 | 22800 | 51 |
| 618 | 20231213 | 102600 | 2440320750 | 22900 | 22850 | 22900 | 22700 | 2061 |
| 619 | 20231213 | 102500 | 2393503600 | 22900 | 22850 | 22900 | 22850 | 528 |
| 620 | 20231213 | 102400 | 2381413350 | 22750 | 22800 | 22900 | 22750 | 274 |
| 621 | 20231213 | 102300 | 2375156650 | 22800 | 22800 | 22800 | 22750 | 790 |
| 622 | 20231213 | 102200 | 2357150150 | 22850 | 22850 | 22850 | 22850 | 285 |
| 623 | 20231213 | 102100 | 2350637900 | 22900 | 22850 | 22900 | 22800 | 399 |
| 624 | 20231213 | 102000 | 2341527450 | 22850 | 22900 | 22900 | 22850 | 160 |
| 625 | 20231213 | 101900 | 2337864750 | 22950 | 22900 | 22950 | 22900 | 547 |
| 626 | 20231213 | 101800 | 2325316350 | 22850 | 22900 | 22900 | 22850 | 261 |
| 627 | 20231213 | 101700 | 2319339900 | 22900 | 22850 | 22900 | 22850 | 423 |
| 628 | 20231213 | 101600 | 2309666700 | 22850 | 22850 | 22850 | 22850 | 46 |
| 629 | 20231213 | 101500 | 2308615600 | 22850 | 22900 | 22900 | 22850 | 284 |
| 630 | 20231213 | 101400 | 2302112600 | 22900 | 22900 | 22900 | 22850 | 277 |
| 631 | 20231213 | 101300 | 2295769950 | 22850 | 22850 | 22850 | 22850 | 47 |
| 632 | 20231213 | 101200 | 2294696000 | 22900 | 22800 | 22900 | 22800 | 196 |
| 633 | 20231213 | 101100 | 2290214000 | 22800 | 22850 | 22900 | 22800 | 562 |
| 634 | 20231213 | 101000 | 2277374900 | 22900 | 22900 | 22950 | 22900 | 448 |
| 635 | 20231213 | 100900 | 2267114350 | 22850 | 22850 | 22850 | 22850 | 34 |
| 636 | 20231213 | 100800 | 2266337450 | 22900 | 22900 | 22900 | 22850 | 524 |
| 637 | 20231213 | 100700 | 2254338300 | 22900 | 22900 | 22900 | 22850 | 74 |
| 638 | 20231213 | 100600 | 2252644400 | 22850 | 22900 | 22900 | 22850 | 291 |
| 639 | 20231213 | 100500 | 2245983050 | 22850 | 22900 | 22950 | 22800 | 938 |
| 640 | 20231213 | 100400 | 2224520950 | 22900 | 22850 | 22900 | 22850 | 82 |
| 641 | 20231213 | 100300 | 2222647200 | 22900 | 22900 | 22900 | 22850 | 296 |
| 642 | 20231213 | 100200 | 2215870150 | 22900 | 22900 | 22950 | 22850 | 296 |
| 643 | 20231213 | 100100 | 2209082500 | 22950 | 22850 | 23000 | 22850 | 504 |
| 644 | 20231213 | 100000 | 2197527700 | 22900 | 22950 | 22950 | 22700 | 2800 |
| 645 | 20231213 | 095900 | 2133711050 | 22950 | 23000 | 23000 | 22950 | 429 |
| 646 | 20231213 | 095800 | 2123855650 | 22950 | 22950 | 22950 | 22950 | 89 |
| 647 | 20231213 | 095700 | 2121813100 | 22950 | 23000 | 23000 | 22950 | 313 |
| 648 | 20231213 | 095600 | 2114617650 | 22900 | 23000 | 23000 | 22900 | 367 |
| 649 | 20231213 | 095500 | 2106192300 | 22900 | 22950 | 22950 | 22900 | 279 |
| 650 | 20231213 | 095400 | 2099789750 | 22900 | 22850 | 22900 | 22850 | 233 |
| 651 | 20231213 | 095300 | 2094456150 | 22850 | 22950 | 22950 | 22850 | 347 |
| 652 | 20231213 | 095200 | 2086506400 | 22950 | 23000 | 23000 | 22950 | 385 |
| 653 | 20231213 | 095100 | 2077655850 | 22950 | 23000 | 23000 | 22950 | 513 |
| 654 | 20231213 | 095000 | 2065871550 | 22950 | 23000 | 23000 | 22900 | 184 |
| 655 | 20231213 | 094900 | 2061648850 | 23000 | 22950 | 23000 | 22900 | 221 |
| 656 | 20231213 | 094800 | 2056577050 | 22950 | 23000 | 23000 | 22950 | 189 |
| 657 | 20231213 | 094700 | 2052230100 | 22950 | 22950 | 22950 | 22900 | 546 |
| 658 | 20231213 | 094600 | 2039700150 | 22900 | 22900 | 22950 | 22900 | 535 |
| 659 | 20231213 | 094500 | 2027440150 | 22900 | 22900 | 22950 | 22900 | 752 |
| 660 | 20231213 | 094400 | 2010189300 | 22900 | 22850 | 22900 | 22850 | 202 |
| 661 | 20231213 | 094300 | 2005564150 | 22950 | 22800 | 22950 | 22800 | 697 |
| 662 | 20231213 | 094200 | 1989627350 | 22850 | 22850 | 22850 | 22800 | 281 |
| 663 | 20231213 | 094100 | 1983211700 | 22850 | 22900 | 22950 | 22850 | 178 |
| 664 | 20231213 | 094000 | 1979138600 | 22900 | 22850 | 22900 | 22800 | 273 |
| 665 | 20231213 | 093900 | 1972891800 | 22850 | 22850 | 23000 | 22800 | 269 |
| 666 | 20231213 | 093800 | 1966732300 | 22900 | 22800 | 22950 | 22800 | 557 |
| 667 | 20231213 | 093700 | 1953974400 | 22800 | 22850 | 22950 | 22800 | 796 |
| 668 | 20231213 | 093600 | 1935768500 | 22800 | 22800 | 22850 | 22800 | 383 |
| 669 | 20231213 | 093500 | 1927033000 | 22800 | 22900 | 22950 | 22800 | 1786 |
| 670 | 20231213 | 093400 | 1886145000 | 22900 | 22950 | 23000 | 22900 | 582 |
| 671 | 20231213 | 093300 | 1872788400 | 22950 | 22950 | 23050 | 22900 | 1681 |
| 672 | 20231213 | 093200 | 1834147400 | 22900 | 22900 | 22950 | 22900 | 238 |
| 673 | 20231213 | 093100 | 1828688800 | 22900 | 22900 | 22950 | 22800 | 1088 |
| 674 | 20231213 | 093000 | 1803793950 | 22900 | 23050 | 23050 | 22900 | 479 |
| 675 | 20231213 | 092900 | 1792787100 | 23050 | 23050 | 23050 | 22950 | 1891 |
| 676 | 20231213 | 092800 | 1749313800 | 22950 | 22900 | 23000 | 22900 | 1657 |
| 677 | 20231213 | 092700 | 1711244250 | 22900 | 23050 | 23100 | 22850 | 908 |
| 678 | 20231213 | 092600 | 1690444350 | 23100 | 23200 | 23200 | 22900 | 1077 |
| 679 | 20231213 | 092500 | 1665615550 | 23200 | 23300 | 23300 | 23050 | 1483 |
| 680 | 20231213 | 092400 | 1631170750 | 23250 | 23000 | 23300 | 23000 | 7315 |
| 681 | 20231213 | 092300 | 1461762800 | 23000 | 22850 | 23000 | 22850 | 1514 |
| 682 | 20231213 | 092200 | 1427049000 | 22800 | 22700 | 22800 | 22650 | 1924 |
| 683 | 20231213 | 092100 | 1383280400 | 22650 | 22800 | 22800 | 22650 | 1303 |
| 684 | 20231213 | 092000 | 1353690900 | 22800 | 22950 | 23050 | 22800 | 2725 |
| 685 | 20231213 | 091900 | 1291266100 | 22900 | 22950 | 23000 | 22900 | 1061 |
| 686 | 20231213 | 091800 | 1266928000 | 23100 | 23000 | 23100 | 22900 | 2679 |
| 687 | 20231213 | 091700 | 1205231100 | 23000 | 23100 | 23100 | 22950 | 3289 |
| 688 | 20231213 | 091600 | 1129416850 | 23050 | 22900 | 23050 | 22850 | 2619 |
| 689 | 20231213 | 091500 | 1069239100 | 22850 | 22850 | 22850 | 22850 | 635 |
| 690 | 20231213 | 091400 | 1054729350 | 22850 | 22950 | 23050 | 22700 | 5479 |
| 691 | 20231213 | 091300 | 928838750 | 22950 | 22700 | 22950 | 22650 | 2714 |
| 692 | 20231213 | 091200 | 866855900 | 22700 | 22800 | 22900 | 22700 | 1561 |
| 693 | 20231213 | 091100 | 831271750 | 22800 | 22800 | 23000 | 22750 | 7588 |
| 694 | 20231213 | 091000 | 657593450 | 22800 | 22550 | 22850 | 22550 | 2348 |
| 695 | 20231213 | 090900 | 604156350 | 22600 | 22550 | 22750 | 22500 | 2362 |
| 696 | 20231213 | 090800 | 550718350 | 22550 | 22500 | 22550 | 22500 | 314 |
| 697 | 20231213 | 090700 | 543642600 | 22500 | 22650 | 22650 | 22500 | 496 |
| 698 | 20231213 | 090600 | 532450000 | 22700 | 22450 | 22700 | 22400 | 1961 |
| 699 | 20231213 | 090500 | 488147250 | 22400 | 22400 | 22450 | 22400 | 1071 |
| 700 | 20231213 | 090400 | 464118050 | 22400 | 22500 | 22600 | 22400 | 1713 |
| 701 | 20231213 | 090300 | 425563700 | 22550 | 22500 | 22600 | 22450 | 1903 |
| 702 | 20231213 | 090200 | 382695950 | 22550 | 22950 | 22950 | 22550 | 5758 |
| 703 | 20231213 | 090100 | 251557650 | 22950 | 22750 | 22950 | 22600 | 2135 |
| 704 | 20231213 | 090000 | 202929350 | 22750 | 22900 | 22950 | 22600 | 8879 |