39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 3 | 20231215 | 205600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231215 | 205500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231215 | 205400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231215 | 205300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231215 | 205200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231215 | 205100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231215 | 205000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231215 | 204900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231215 | 204800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231215 | 204700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231215 | 204600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231215 | 204500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231215 | 204400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231215 | 204300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231215 | 204200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231215 | 204100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231215 | 204000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231215 | 203900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231215 | 203800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231215 | 203700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231215 | 203600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231215 | 203500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231215 | 203400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231215 | 203300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231215 | 203200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231215 | 203100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231215 | 203000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231215 | 202900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231215 | 202800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231215 | 202700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 33 | 20231215 | 202600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231215 | 202500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231215 | 202400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231215 | 202300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231215 | 202200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231215 | 202100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231215 | 202000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231215 | 201900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231215 | 201800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231215 | 201700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231215 | 201600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231215 | 201500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231215 | 201400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231215 | 201300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231215 | 201200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231215 | 201100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231215 | 201000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231215 | 200900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231215 | 200800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231215 | 200700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231215 | 200600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231215 | 200500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231215 | 200400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231215 | 200300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231215 | 200200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231215 | 200100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231215 | 200000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231215 | 195900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231215 | 195800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231215 | 195700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 63 | 20231215 | 195600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231215 | 195500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231215 | 195400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231215 | 195300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231215 | 195200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231215 | 195100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231215 | 195000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231215 | 194900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231215 | 194800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231215 | 194700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231215 | 194600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231215 | 194500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231215 | 194400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231215 | 194300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231215 | 194200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231215 | 194100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231215 | 194000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231215 | 193900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231215 | 193800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231215 | 193700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231215 | 193600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231215 | 193500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231215 | 193400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231215 | 193300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231215 | 193200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231215 | 193100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231215 | 193000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231215 | 192900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231215 | 192800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231215 | 192700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 93 | 20231215 | 192600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231215 | 192500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231215 | 192400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231215 | 192300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231215 | 192200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231215 | 192100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231215 | 192000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231215 | 191900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231215 | 191800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231215 | 191700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231215 | 191600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231215 | 191500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231215 | 191400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231215 | 191300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231215 | 191200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231215 | 191100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231215 | 191000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231215 | 190900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231215 | 190800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231215 | 190700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231215 | 190600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231215 | 190500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231215 | 190400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231215 | 190300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231215 | 190200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231215 | 190100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231215 | 190000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231215 | 185900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231215 | 185800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231215 | 185700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 123 | 20231215 | 185600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231215 | 185500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231215 | 185400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231215 | 185300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231215 | 185200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231215 | 185100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231215 | 185000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231215 | 184900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231215 | 184800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231215 | 184700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231215 | 184600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231215 | 184500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231215 | 184400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231215 | 184300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231215 | 184200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231215 | 184100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231215 | 184000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231215 | 183900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231215 | 183800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231215 | 183700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231215 | 183600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231215 | 183500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231215 | 183400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231215 | 183300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231215 | 183200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231215 | 183100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231215 | 183000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231215 | 182900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231215 | 182800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231215 | 182700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 153 | 20231215 | 182600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231215 | 182500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231215 | 182400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231215 | 182300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231215 | 182200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231215 | 182100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231215 | 182000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231215 | 181900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231215 | 181800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231215 | 181700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231215 | 181600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231215 | 181500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231215 | 181400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231215 | 181300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231215 | 181200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231215 | 181100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231215 | 181000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231215 | 180900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231215 | 180800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231215 | 180700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231215 | 180600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231215 | 180500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231215 | 180400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231215 | 180300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231215 | 180200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231215 | 180100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231215 | 180000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231215 | 175900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231215 | 175800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231215 | 175700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 183 | 20231215 | 175600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231215 | 175500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231215 | 175400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231215 | 175300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231215 | 175200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231215 | 175100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231215 | 175000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231215 | 174900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231215 | 174800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231215 | 174700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231215 | 174600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231215 | 174500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231215 | 174400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231215 | 174300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231215 | 174200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231215 | 174100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231215 | 174000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231215 | 173900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231215 | 173800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231215 | 173700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231215 | 173600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231215 | 173500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231215 | 173400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231215 | 173300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231215 | 173200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231215 | 173100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231215 | 173000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231215 | 172900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231215 | 172800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231215 | 172700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 213 | 20231215 | 172600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231215 | 172500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231215 | 172400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231215 | 172300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231215 | 172200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231215 | 172100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231215 | 172000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231215 | 171900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231215 | 171800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231215 | 171700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231215 | 171600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231215 | 171500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231215 | 171400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231215 | 171300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231215 | 171200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231215 | 171100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231215 | 171000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231215 | 170900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231215 | 170800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231215 | 170700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231215 | 170600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231215 | 170500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231215 | 170400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231215 | 170300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231215 | 170200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231215 | 170100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231215 | 170000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231215 | 165900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20231215 | 165800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20231215 | 165700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 243 | 20231215 | 165600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20231215 | 165500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20231215 | 165400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20231215 | 165300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20231215 | 165200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20231215 | 165100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20231215 | 165000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20231215 | 164900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20231215 | 164800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231215 | 164700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20231215 | 164600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20231215 | 164500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20231215 | 164400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20231215 | 164300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20231215 | 164200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20231215 | 164100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20231215 | 164000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20231215 | 163900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20231215 | 163800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20231215 | 163700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20231215 | 163600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20231215 | 163500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20231215 | 163400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20231215 | 163300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20231215 | 163200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20231215 | 163100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20231215 | 163000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20231215 | 162900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20231215 | 162800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20231215 | 162700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 273 | 20231215 | 162600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20231215 | 162500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20231215 | 162400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20231215 | 162300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20231215 | 162200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20231215 | 162100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20231215 | 162000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20231215 | 161900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20231215 | 161800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20231215 | 161700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20231215 | 161600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20231215 | 161500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20231215 | 161400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20231215 | 161300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20231215 | 161200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20231215 | 161100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20231215 | 161000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20231215 | 160900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20231215 | 160800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20231215 | 160700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20231215 | 160600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20231215 | 160500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20231215 | 160400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20231215 | 160300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20231215 | 160200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20231215 | 160100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20231215 | 160000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20231215 | 155900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20231215 | 155800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 302 | 20231215 | 155700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 303 | 20231215 | 155600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 304 | 20231215 | 155500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 305 | 20231215 | 155400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 306 | 20231215 | 155300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 307 | 20231215 | 155200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 308 | 20231215 | 155100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 309 | 20231215 | 155000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 310 | 20231215 | 154900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 311 | 20231215 | 154800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 312 | 20231215 | 154700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 313 | 20231215 | 154600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 314 | 20231215 | 154500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 315 | 20231215 | 154400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 316 | 20231215 | 154300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 317 | 20231215 | 154200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 318 | 20231215 | 154100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 319 | 20231215 | 154000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 320 | 20231215 | 153900 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 321 | 20231215 | 153800 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 322 | 20231215 | 153700 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 323 | 20231215 | 153600 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 324 | 20231215 | 153500 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 325 | 20231215 | 153400 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 326 | 20231215 | 153300 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20231215 | 153200 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 328 | 20231215 | 153100 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 329 | 20231215 | 153000 | 19405185900 | 27850 | 27850 | 27850 | 27850 | 12538 |
| 330 | 20231215 | 152900 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 331 | 20231215 | 152800 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 332 | 20231215 | 152700 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 333 | 20231215 | 152600 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 334 | 20231215 | 152500 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 335 | 20231215 | 152400 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 336 | 20231215 | 152300 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 337 | 20231215 | 152200 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 338 | 20231215 | 152100 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 339 | 20231215 | 152000 | 19056002600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 340 | 20231215 | 151900 | 19056002600 | 27800 | 27700 | 27800 | 27650 | 3365 |
| 341 | 20231215 | 151800 | 18962643600 | 27700 | 27800 | 27850 | 27700 | 3616 |
| 342 | 20231215 | 151700 | 18862047400 | 27800 | 27500 | 27850 | 27500 | 7761 |
| 343 | 20231215 | 151600 | 18647271600 | 27500 | 27400 | 27550 | 27300 | 3473 |
| 344 | 20231215 | 151500 | 18551826200 | 27400 | 27150 | 27400 | 27150 | 2907 |
| 345 | 20231215 | 151400 | 18472460200 | 27150 | 27150 | 27150 | 27150 | 330 |
| 346 | 20231215 | 151300 | 18463500700 | 27200 | 27100 | 27200 | 27050 | 1926 |
| 347 | 20231215 | 151200 | 18411198750 | 27100 | 27100 | 27100 | 27050 | 356 |
| 348 | 20231215 | 151100 | 18401558950 | 27100 | 27100 | 27150 | 27100 | 486 |
| 349 | 20231215 | 151000 | 18388388250 | 27100 | 27050 | 27100 | 27050 | 1063 |
| 350 | 20231215 | 150900 | 18359594900 | 27050 | 27050 | 27100 | 27050 | 888 |
| 351 | 20231215 | 150800 | 18335574050 | 27050 | 27100 | 27100 | 27050 | 595 |
| 352 | 20231215 | 150700 | 18319472750 | 27050 | 27050 | 27150 | 27050 | 831 |
| 353 | 20231215 | 150600 | 18296965600 | 27100 | 27050 | 27100 | 27050 | 515 |
| 354 | 20231215 | 150500 | 18283019400 | 27050 | 27050 | 27050 | 27000 | 1116 |
| 355 | 20231215 | 150400 | 18252838600 | 27050 | 27100 | 27100 | 27050 | 503 |
| 356 | 20231215 | 150300 | 18239214050 | 27100 | 27100 | 27150 | 27100 | 957 |
| 357 | 20231215 | 150200 | 18213274450 | 27100 | 27100 | 27150 | 27100 | 184 |
| 358 | 20231215 | 150100 | 18208285050 | 27150 | 27100 | 27150 | 27100 | 177 |
| 359 | 20231215 | 150000 | 18203487800 | 27100 | 27150 | 27150 | 27050 | 386 |
| 360 | 20231215 | 145900 | 18193018400 | 27050 | 27100 | 27150 | 27050 | 274 |
| 361 | 20231215 | 145800 | 18185594100 | 27100 | 27000 | 27100 | 27000 | 553 |
| 362 | 20231215 | 145700 | 18170639400 | 27050 | 27100 | 27150 | 27050 | 474 |
| 363 | 20231215 | 145600 | 18157803600 | 27100 | 27100 | 27150 | 27000 | 1413 |
| 364 | 20231215 | 145500 | 18119493850 | 27000 | 27150 | 27150 | 27000 | 901 |
| 365 | 20231215 | 145400 | 18095094650 | 27150 | 27150 | 27150 | 27100 | 136 |
| 366 | 20231215 | 145300 | 18091403250 | 27100 | 26950 | 27100 | 26950 | 608 |
| 367 | 20231215 | 145200 | 18074929800 | 26950 | 26950 | 27000 | 26950 | 2231 |
| 368 | 20231215 | 145100 | 18014714200 | 26950 | 27000 | 27000 | 26950 | 1389 |
| 369 | 20231215 | 145000 | 17977263200 | 27000 | 27100 | 27100 | 27000 | 1535 |
| 370 | 20231215 | 144900 | 17935807450 | 27050 | 27050 | 27050 | 27050 | 156 |
| 371 | 20231215 | 144800 | 17931587650 | 27050 | 27100 | 27100 | 27050 | 824 |
| 372 | 20231215 | 144700 | 17909292650 | 27100 | 27100 | 27150 | 27050 | 362 |
| 373 | 20231215 | 144600 | 17899479950 | 27150 | 27150 | 27150 | 27100 | 315 |
| 374 | 20231215 | 144500 | 17890934400 | 27100 | 27150 | 27200 | 27100 | 552 |
| 375 | 20231215 | 144400 | 17875950000 | 27200 | 27050 | 27200 | 27050 | 126 |
| 376 | 20231215 | 144300 | 17872535300 | 27100 | 27150 | 27150 | 27050 | 673 |
| 377 | 20231215 | 144200 | 17854288200 | 27150 | 27050 | 27150 | 27050 | 456 |
| 378 | 20231215 | 144100 | 17841943300 | 27050 | 27100 | 27100 | 27050 | 193 |
| 379 | 20231215 | 144000 | 17836718050 | 27100 | 27050 | 27100 | 27050 | 276 |
| 380 | 20231215 | 143900 | 17829241500 | 27050 | 27150 | 27200 | 27050 | 528 |
| 381 | 20231215 | 143800 | 17814903350 | 27150 | 27100 | 27200 | 27050 | 887 |
| 382 | 20231215 | 143700 | 17790856500 | 27100 | 27150 | 27200 | 27100 | 218 |
| 383 | 20231215 | 143600 | 17784940450 | 27150 | 27150 | 27150 | 27150 | 356 |
| 384 | 20231215 | 143500 | 17775275050 | 27150 | 27150 | 27200 | 27150 | 734 |
| 385 | 20231215 | 143400 | 17755341450 | 27150 | 27050 | 27150 | 27050 | 295 |
| 386 | 20231215 | 143300 | 17747345850 | 27100 | 27100 | 27100 | 27000 | 205 |
| 387 | 20231215 | 143200 | 17741790700 | 26950 | 27050 | 27050 | 26950 | 1542 |
| 388 | 20231215 | 143100 | 17700117300 | 27050 | 27000 | 27050 | 26950 | 360 |
| 389 | 20231215 | 143000 | 17690393850 | 27000 | 27000 | 27050 | 27000 | 229 |
| 390 | 20231215 | 142900 | 17684210550 | 27000 | 27000 | 27000 | 27000 | 506 |
| 391 | 20231215 | 142800 | 17670548550 | 27000 | 27000 | 27050 | 27000 | 320 |
| 392 | 20231215 | 142700 | 17661907100 | 27000 | 27050 | 27050 | 27000 | 303 |
| 393 | 20231215 | 142600 | 17653713650 | 27050 | 27050 | 27100 | 27050 | 979 |
| 394 | 20231215 | 142500 | 17627227450 | 27000 | 27050 | 27100 | 27000 | 722 |
| 395 | 20231215 | 142400 | 17607729900 | 27050 | 27050 | 27050 | 27050 | 78 |
| 396 | 20231215 | 142300 | 17605620000 | 27050 | 27050 | 27050 | 27050 | 82 |
| 397 | 20231215 | 142200 | 17603401900 | 27050 | 27100 | 27150 | 27000 | 489 |
| 398 | 20231215 | 142100 | 17590168150 | 27150 | 27100 | 27150 | 27100 | 176 |
| 399 | 20231215 | 142000 | 17585395150 | 27100 | 27050 | 27100 | 27050 | 356 |
| 400 | 20231215 | 141900 | 17575752700 | 27000 | 27100 | 27100 | 27000 | 133 |
| 401 | 20231215 | 141800 | 17572150700 | 27100 | 27100 | 27150 | 27100 | 238 |
| 402 | 20231215 | 141700 | 17565700350 | 27150 | 27000 | 27150 | 27000 | 61 |
| 403 | 20231215 | 141600 | 17564051700 | 26950 | 27050 | 27100 | 26950 | 2137 |
| 404 | 20231215 | 141500 | 17506309650 | 27050 | 27050 | 27050 | 27050 | 14 |
| 405 | 20231215 | 141400 | 17505930950 | 27000 | 27050 | 27050 | 27000 | 355 |
| 406 | 20231215 | 141300 | 17496329350 | 27050 | 27050 | 27050 | 27000 | 68 |
| 407 | 20231215 | 141200 | 17494490500 | 27050 | 27000 | 27050 | 27000 | 633 |
| 408 | 20231215 | 141100 | 17477369800 | 27050 | 27000 | 27050 | 27000 | 426 |
| 409 | 20231215 | 141000 | 17465857450 | 27050 | 27050 | 27050 | 27000 | 43 |
| 410 | 20231215 | 140900 | 17464695200 | 27050 | 27050 | 27050 | 27000 | 462 |
| 411 | 20231215 | 140800 | 17452212350 | 27050 | 26950 | 27050 | 26950 | 1121 |
| 412 | 20231215 | 140700 | 17421995300 | 27000 | 26950 | 27000 | 26950 | 152 |
| 413 | 20231215 | 140600 | 17417895300 | 26950 | 26950 | 27000 | 26950 | 354 |
| 414 | 20231215 | 140500 | 17408354450 | 26950 | 27000 | 27000 | 26950 | 548 |
| 415 | 20231215 | 140400 | 17393560900 | 27000 | 27100 | 27100 | 27000 | 483 |
| 416 | 20231215 | 140300 | 17380497350 | 27100 | 27050 | 27100 | 27050 | 303 |
| 417 | 20231215 | 140200 | 17372299350 | 27100 | 27100 | 27100 | 27050 | 101 |
| 418 | 20231215 | 140100 | 17369566500 | 27050 | 27050 | 27150 | 27050 | 255 |
| 419 | 20231215 | 140000 | 17362661000 | 27050 | 27050 | 27050 | 27050 | 90 |
| 420 | 20231215 | 135900 | 17360226500 | 27150 | 27050 | 27150 | 27050 | 34 |
| 421 | 20231215 | 135800 | 17359305850 | 27050 | 27050 | 27100 | 27050 | 136 |
| 422 | 20231215 | 135700 | 17355626850 | 27150 | 27000 | 27150 | 27000 | 335 |
| 423 | 20231215 | 135600 | 17346579550 | 27000 | 27200 | 27200 | 27000 | 489 |
| 424 | 20231215 | 135500 | 17333360100 | 27150 | 27150 | 27200 | 27150 | 425 |
| 425 | 20231215 | 135400 | 17321821250 | 27000 | 27000 | 27150 | 26950 | 220 |
| 426 | 20231215 | 135300 | 17315883900 | 26950 | 26950 | 26950 | 26950 | 339 |
| 427 | 20231215 | 135200 | 17306747850 | 26950 | 27000 | 27000 | 26950 | 272 |
| 428 | 20231215 | 135100 | 17299417350 | 26950 | 27000 | 27000 | 26950 | 196 |
| 429 | 20231215 | 135000 | 17294130500 | 27000 | 27000 | 27000 | 26950 | 123 |
| 430 | 20231215 | 134900 | 17290811900 | 27000 | 26950 | 27000 | 26950 | 182 |
| 431 | 20231215 | 134800 | 17285906500 | 27000 | 26950 | 27000 | 26950 | 350 |
| 432 | 20231215 | 134700 | 17276464350 | 26950 | 26950 | 27000 | 26950 | 765 |
| 433 | 20231215 | 134600 | 17255847500 | 26950 | 27000 | 27050 | 26950 | 1219 |
| 434 | 20231215 | 134500 | 17222933750 | 27050 | 27050 | 27050 | 27050 | 138 |
| 435 | 20231215 | 134400 | 17219200850 | 27050 | 27000 | 27050 | 27000 | 325 |
| 436 | 20231215 | 134300 | 17210417100 | 27050 | 27050 | 27050 | 27000 | 452 |
| 437 | 20231215 | 134200 | 17198195600 | 27050 | 27100 | 27100 | 27050 | 917 |
| 438 | 20231215 | 134100 | 17173373700 | 27100 | 27100 | 27100 | 27050 | 318 |
| 439 | 20231215 | 134000 | 17164758550 | 27100 | 27200 | 27250 | 27100 | 921 |
| 440 | 20231215 | 133900 | 17139735850 | 27200 | 27250 | 27250 | 27150 | 1588 |
| 441 | 20231215 | 133800 | 17096487000 | 27200 | 27250 | 27250 | 27200 | 381 |
| 442 | 20231215 | 133700 | 17086109900 | 27250 | 27200 | 27250 | 27200 | 160 |
| 443 | 20231215 | 133600 | 17081750050 | 27200 | 27200 | 27250 | 27200 | 654 |
| 444 | 20231215 | 133500 | 17063961200 | 27200 | 27100 | 27200 | 27100 | 600 |
| 445 | 20231215 | 133400 | 17047649650 | 27100 | 27100 | 27100 | 27100 | 81 |
| 446 | 20231215 | 133300 | 17045454550 | 27050 | 27100 | 27150 | 27050 | 596 |
| 447 | 20231215 | 133200 | 17029318400 | 27100 | 27100 | 27100 | 27050 | 369 |
| 448 | 20231215 | 133100 | 17019318800 | 27100 | 27150 | 27150 | 27050 | 631 |
| 449 | 20231215 | 133000 | 17002217600 | 27150 | 27150 | 27150 | 27150 | 5 |
| 450 | 20231215 | 132900 | 17002081850 | 27150 | 27150 | 27150 | 27100 | 194 |
| 451 | 20231215 | 132800 | 16996814850 | 27150 | 27150 | 27150 | 27100 | 231 |
| 452 | 20231215 | 132700 | 16990553600 | 27100 | 27150 | 27150 | 27100 | 1111 |
| 453 | 20231215 | 132600 | 16960414600 | 27150 | 27150 | 27150 | 27100 | 334 |
| 454 | 20231215 | 132500 | 16951350050 | 27150 | 27150 | 27150 | 27100 | 834 |
| 455 | 20231215 | 132400 | 16928711300 | 27150 | 27150 | 27150 | 27150 | 94 |
| 456 | 20231215 | 132300 | 16926159200 | 27150 | 27200 | 27200 | 27150 | 73 |
| 457 | 20231215 | 132200 | 16924176600 | 27200 | 27150 | 27200 | 27150 | 892 |
| 458 | 20231215 | 132100 | 16899955900 | 27200 | 27200 | 27200 | 27150 | 160 |
| 459 | 20231215 | 132000 | 16895604900 | 27150 | 27150 | 27150 | 27150 | 0 |
| 460 | 20231215 | 131900 | 16895604900 | 27150 | 27100 | 27150 | 27100 | 333 |
| 461 | 20231215 | 131800 | 16886578000 | 27100 | 27100 | 27100 | 27050 | 231 |
| 462 | 20231215 | 131700 | 16880320200 | 27100 | 27100 | 27100 | 27100 | 274 |
| 463 | 20231215 | 131600 | 16872894800 | 27100 | 27100 | 27100 | 27050 | 234 |
| 464 | 20231215 | 131500 | 16866562050 | 27100 | 27050 | 27100 | 27050 | 83 |
| 465 | 20231215 | 131400 | 16864314800 | 27200 | 27200 | 27200 | 27200 | 13 |
| 466 | 20231215 | 131300 | 16863961200 | 27200 | 27100 | 27200 | 27050 | 486 |
| 467 | 20231215 | 131200 | 16850793650 | 27050 | 27050 | 27100 | 27050 | 710 |
| 468 | 20231215 | 131100 | 16831585700 | 27050 | 27050 | 27050 | 27000 | 533 |
| 469 | 20231215 | 131000 | 16817171400 | 27050 | 27000 | 27100 | 27000 | 200 |
| 470 | 20231215 | 130900 | 16811761650 | 27000 | 27000 | 27000 | 26900 | 735 |
| 471 | 20231215 | 130800 | 16791948900 | 27000 | 26900 | 27000 | 26850 | 352 |
| 472 | 20231215 | 130700 | 16782475450 | 26850 | 26800 | 27050 | 26800 | 432 |
| 473 | 20231215 | 130600 | 16770855550 | 26800 | 26900 | 26950 | 26750 | 4039 |
| 474 | 20231215 | 130500 | 16662438950 | 26900 | 27050 | 27050 | 26900 | 5456 |
| 475 | 20231215 | 130400 | 16515220600 | 27050 | 27100 | 27100 | 27050 | 878 |
| 476 | 20231215 | 130300 | 16491470100 | 27050 | 27100 | 27100 | 27050 | 1159 |
| 477 | 20231215 | 130200 | 16460101850 | 27100 | 27150 | 27200 | 27100 | 476 |
| 478 | 20231215 | 130100 | 16447186350 | 27150 | 27100 | 27150 | 27050 | 625 |
| 479 | 20231215 | 130000 | 16430241150 | 27100 | 27100 | 27100 | 27050 | 362 |
| 480 | 20231215 | 125900 | 16420444950 | 27100 | 27150 | 27150 | 27100 | 1653 |
| 481 | 20231215 | 125800 | 16375627900 | 27150 | 27150 | 27250 | 27150 | 297 |
| 482 | 20231215 | 125700 | 16367561150 | 27150 | 27250 | 27300 | 27150 | 453 |
| 483 | 20231215 | 125600 | 16355243950 | 27250 | 27300 | 27300 | 27250 | 24 |
| 484 | 20231215 | 125500 | 16354589300 | 27250 | 27300 | 27300 | 27250 | 202 |
| 485 | 20231215 | 125400 | 16349077200 | 27300 | 27400 | 27400 | 27300 | 467 |
| 486 | 20231215 | 125300 | 16336309050 | 27350 | 27400 | 27400 | 27350 | 268 |
| 487 | 20231215 | 125200 | 16328971200 | 27350 | 27400 | 27450 | 27350 | 182 |
| 488 | 20231215 | 125100 | 16323981850 | 27450 | 27300 | 27450 | 27300 | 481 |
| 489 | 20231215 | 125000 | 16310803150 | 27350 | 27400 | 27400 | 27350 | 388 |
| 490 | 20231215 | 124900 | 16300182550 | 27400 | 27400 | 27400 | 27350 | 225 |
| 491 | 20231215 | 124800 | 16294028550 | 27400 | 27300 | 27400 | 27250 | 523 |
| 492 | 20231215 | 124700 | 16279723150 | 27300 | 27150 | 27300 | 27150 | 40 |
| 493 | 20231215 | 124600 | 16278634850 | 27150 | 27100 | 27150 | 27100 | 367 |
| 494 | 20231215 | 124500 | 16268683500 | 27100 | 27150 | 27200 | 27100 | 649 |
| 495 | 20231215 | 124400 | 16251080250 | 27150 | 27150 | 27150 | 27100 | 258 |
| 496 | 20231215 | 124300 | 16244086000 | 27100 | 27200 | 27200 | 27100 | 757 |
| 497 | 20231215 | 124200 | 16223551000 | 27200 | 27150 | 27200 | 27100 | 876 |
| 498 | 20231215 | 124100 | 16199797750 | 27100 | 27200 | 27250 | 27100 | 1195 |
| 499 | 20231215 | 124000 | 16167368400 | 27250 | 27250 | 27300 | 27250 | 298 |
| 500 | 20231215 | 123900 | 16159247850 | 27250 | 27250 | 27250 | 27200 | 174 |
| 501 | 20231215 | 123800 | 16154511700 | 27250 | 27250 | 27350 | 27250 | 148 |
| 502 | 20231215 | 123700 | 16150478600 | 27250 | 27350 | 27350 | 27250 | 931 |
| 503 | 20231215 | 123600 | 16125106150 | 27250 | 27350 | 27350 | 27250 | 219 |
| 504 | 20231215 | 123500 | 16119134650 | 27350 | 27200 | 27350 | 27200 | 266 |
| 505 | 20231215 | 123400 | 16111886300 | 27200 | 27250 | 27250 | 27200 | 316 |
| 506 | 20231215 | 123300 | 16103289950 | 27250 | 27200 | 27300 | 27200 | 103 |
| 507 | 20231215 | 123200 | 16100481400 | 27200 | 27300 | 27300 | 27200 | 510 |
| 508 | 20231215 | 123100 | 16086592100 | 27300 | 27250 | 27350 | 27150 | 497 |
| 509 | 20231215 | 123000 | 16073060400 | 27250 | 27300 | 27300 | 27200 | 367 |
| 510 | 20231215 | 122900 | 16063070250 | 27300 | 27250 | 27350 | 27250 | 206 |
| 511 | 20231215 | 122800 | 16057450250 | 27250 | 27250 | 27250 | 27200 | 197 |
| 512 | 20231215 | 122700 | 16052090200 | 27250 | 27300 | 27300 | 27250 | 702 |
| 513 | 20231215 | 122600 | 16032952200 | 27300 | 27300 | 27300 | 27300 | 399 |
| 514 | 20231215 | 122500 | 16022059500 | 27300 | 27300 | 27300 | 27250 | 776 |
| 515 | 20231215 | 122400 | 16000906000 | 27300 | 27300 | 27300 | 27250 | 155 |
| 516 | 20231215 | 122300 | 15996675050 | 27250 | 27300 | 27350 | 27250 | 241 |
| 517 | 20231215 | 122200 | 15990092600 | 27300 | 27250 | 27300 | 27250 | 159 |
| 518 | 20231215 | 122100 | 15985759200 | 27250 | 27200 | 27350 | 27200 | 191 |
| 519 | 20231215 | 122000 | 15980555650 | 27200 | 27250 | 27350 | 27200 | 435 |
| 520 | 20231215 | 121900 | 15968711900 | 27250 | 27300 | 27300 | 27200 | 1154 |
| 521 | 20231215 | 121800 | 15937264250 | 27300 | 27300 | 27350 | 27300 | 185 |
| 522 | 20231215 | 121700 | 15932213300 | 27400 | 27400 | 27400 | 27300 | 564 |
| 523 | 20231215 | 121600 | 15916796200 | 27450 | 27350 | 27500 | 27350 | 453 |
| 524 | 20231215 | 121500 | 15904384200 | 27350 | 27350 | 27450 | 27350 | 178 |
| 525 | 20231215 | 121400 | 15899508550 | 27350 | 27350 | 27350 | 27300 | 866 |
| 526 | 20231215 | 121300 | 15875846100 | 27350 | 27400 | 27400 | 27250 | 283 |
| 527 | 20231215 | 121200 | 15868108650 | 27450 | 27550 | 27550 | 27050 | 2622 |
| 528 | 20231215 | 121100 | 15796686050 | 27550 | 27500 | 27550 | 27500 | 621 |
| 529 | 20231215 | 121000 | 15779586750 | 27600 | 27600 | 27650 | 27250 | 2576 |
| 530 | 20231215 | 120900 | 15708940850 | 27600 | 27650 | 27650 | 27600 | 78 |
| 531 | 20231215 | 120800 | 15706785150 | 27650 | 27650 | 27650 | 27600 | 199 |
| 532 | 20231215 | 120700 | 15701285350 | 27600 | 27600 | 27650 | 27450 | 363 |
| 533 | 20231215 | 120600 | 15691254200 | 27650 | 27550 | 27650 | 27550 | 1088 |
| 534 | 20231215 | 120500 | 15661264550 | 27550 | 27500 | 27550 | 27500 | 316 |
| 535 | 20231215 | 120400 | 15652572800 | 27500 | 27400 | 27550 | 27400 | 424 |
| 536 | 20231215 | 120300 | 15640936750 | 27400 | 27450 | 27450 | 27350 | 119 |
| 537 | 20231215 | 120200 | 15637675450 | 27450 | 27400 | 27450 | 27350 | 551 |
| 538 | 20231215 | 120100 | 15622579050 | 27450 | 27450 | 27450 | 27400 | 211 |
| 539 | 20231215 | 120000 | 15616793550 | 27400 | 27550 | 27550 | 27400 | 683 |
| 540 | 20231215 | 115900 | 15598050200 | 27600 | 27500 | 27600 | 27400 | 1847 |
| 541 | 20231215 | 115800 | 15547416600 | 27400 | 27550 | 27550 | 27350 | 1236 |
| 542 | 20231215 | 115700 | 15513525250 | 27600 | 27650 | 27650 | 27500 | 278 |
| 543 | 20231215 | 115600 | 15505868450 | 27650 | 27600 | 27650 | 27500 | 495 |
| 544 | 20231215 | 115500 | 15492214150 | 27600 | 27600 | 27650 | 27550 | 492 |
| 545 | 20231215 | 115400 | 15478632250 | 27550 | 27650 | 27650 | 27550 | 1985 |
| 546 | 20231215 | 115300 | 15423819150 | 27650 | 27650 | 27700 | 27600 | 787 |
| 547 | 20231215 | 115200 | 15402052650 | 27700 | 27750 | 27750 | 27600 | 936 |
| 548 | 20231215 | 115100 | 15376150550 | 27750 | 27600 | 27750 | 27600 | 2253 |
| 549 | 20231215 | 115000 | 15313769750 | 27600 | 27500 | 27600 | 27500 | 694 |
| 550 | 20231215 | 114900 | 15294645000 | 27500 | 27450 | 27500 | 27450 | 1024 |
| 551 | 20231215 | 114800 | 15266518900 | 27450 | 27400 | 27450 | 27350 | 689 |
| 552 | 20231215 | 114700 | 15247630750 | 27450 | 27350 | 27450 | 27350 | 543 |
| 553 | 20231215 | 114600 | 15232779600 | 27350 | 27450 | 27450 | 27350 | 316 |
| 554 | 20231215 | 114500 | 15224117050 | 27500 | 27450 | 27500 | 27450 | 333 |
| 555 | 20231215 | 114400 | 15214974650 | 27400 | 27400 | 27400 | 27350 | 219 |
| 556 | 20231215 | 114300 | 15208978900 | 27350 | 27400 | 27400 | 27350 | 677 |
| 557 | 20231215 | 114200 | 15190441050 | 27400 | 27400 | 27400 | 27350 | 719 |
| 558 | 20231215 | 114100 | 15170740950 | 27400 | 27400 | 27400 | 27400 | 226 |
| 559 | 20231215 | 114000 | 15164548550 | 27350 | 27400 | 27450 | 27350 | 734 |
| 560 | 20231215 | 113900 | 15144436100 | 27450 | 27400 | 27450 | 27400 | 538 |
| 561 | 20231215 | 113800 | 15129686600 | 27400 | 27350 | 27400 | 27350 | 815 |
| 562 | 20231215 | 113700 | 15107370550 | 27350 | 27350 | 27400 | 27350 | 819 |
| 563 | 20231215 | 113600 | 15084963650 | 27350 | 27350 | 27350 | 27350 | 658 |
| 564 | 20231215 | 113500 | 15066967350 | 27350 | 27300 | 27350 | 27250 | 314 |
| 565 | 20231215 | 113400 | 15058401150 | 27250 | 27350 | 27350 | 27250 | 391 |
| 566 | 20231215 | 113300 | 15047726950 | 27300 | 27450 | 27450 | 27300 | 259 |
| 567 | 20231215 | 113200 | 15040638750 | 27450 | 27300 | 27450 | 27300 | 674 |
| 568 | 20231215 | 113100 | 15022187250 | 27300 | 27250 | 27300 | 27200 | 84 |
| 569 | 20231215 | 113000 | 15019899350 | 27250 | 27200 | 27300 | 27200 | 301 |
| 570 | 20231215 | 112900 | 15011710300 | 27300 | 27350 | 27350 | 27200 | 413 |
| 571 | 20231215 | 112800 | 15000444950 | 27350 | 27400 | 27450 | 27350 | 720 |
| 572 | 20231215 | 112700 | 14980734250 | 27400 | 27350 | 27450 | 27200 | 913 |
| 573 | 20231215 | 112600 | 14955766050 | 27350 | 27200 | 27400 | 27050 | 1080 |
| 574 | 20231215 | 112500 | 14926425150 | 27200 | 27000 | 27200 | 27000 | 995 |
| 575 | 20231215 | 112400 | 14899473750 | 27000 | 27000 | 27000 | 26900 | 587 |
| 576 | 20231215 | 112300 | 14883632150 | 27000 | 26950 | 27050 | 26850 | 1917 |
| 577 | 20231215 | 112200 | 14832069400 | 26950 | 27050 | 27050 | 26950 | 3412 |
| 578 | 20231215 | 112100 | 14739949000 | 27050 | 27300 | 27300 | 27050 | 3260 |
| 579 | 20231215 | 112000 | 14651508400 | 27300 | 27300 | 27400 | 27250 | 1740 |
| 580 | 20231215 | 111900 | 14604005200 | 27300 | 27300 | 27300 | 27200 | 1371 |
| 581 | 20231215 | 111800 | 14566652150 | 27300 | 27400 | 27400 | 27250 | 2073 |
| 582 | 20231215 | 111700 | 14510034800 | 27400 | 27350 | 27450 | 27350 | 952 |
| 583 | 20231215 | 111600 | 14483965050 | 27350 | 27450 | 27450 | 27350 | 1627 |
| 584 | 20231215 | 111500 | 14439390250 | 27400 | 27550 | 27600 | 27400 | 880 |
| 585 | 20231215 | 111400 | 14415210800 | 27550 | 27550 | 27600 | 27500 | 877 |
| 586 | 20231215 | 111300 | 14391044700 | 27550 | 27700 | 27700 | 27500 | 1737 |
| 587 | 20231215 | 111200 | 14343217550 | 27700 | 27700 | 27700 | 27450 | 1870 |
| 588 | 20231215 | 111100 | 14291569450 | 27700 | 27850 | 27850 | 27650 | 2547 |
| 589 | 20231215 | 111000 | 14220903750 | 27850 | 27350 | 28000 | 27300 | 10441 |
| 590 | 20231215 | 110900 | 13929935400 | 27300 | 27750 | 27750 | 27250 | 6566 |
| 591 | 20231215 | 110800 | 13749858950 | 27800 | 27950 | 27950 | 27750 | 4650 |
| 592 | 20231215 | 110700 | 13620461650 | 27950 | 27800 | 27950 | 27700 | 7653 |
| 593 | 20231215 | 110600 | 13407176550 | 27750 | 27500 | 27800 | 27500 | 4147 |
| 594 | 20231215 | 110500 | 13292495050 | 27500 | 27500 | 27550 | 27450 | 806 |
| 595 | 20231215 | 110400 | 13270318850 | 27500 | 27400 | 27500 | 27350 | 1575 |
| 596 | 20231215 | 110300 | 13227122650 | 27400 | 27450 | 27450 | 27400 | 450 |
| 597 | 20231215 | 110200 | 13214782950 | 27450 | 27350 | 27500 | 27300 | 1021 |
| 598 | 20231215 | 110100 | 13186845150 | 27300 | 27450 | 27450 | 27250 | 1167 |
| 599 | 20231215 | 110000 | 13154950050 | 27500 | 27500 | 27550 | 27500 | 2674 |
| 600 | 20231215 | 105900 | 13081363900 | 27550 | 27550 | 27600 | 27500 | 2201 |
| 601 | 20231215 | 105800 | 13020749700 | 27550 | 27450 | 27600 | 27450 | 4430 |
| 602 | 20231215 | 105700 | 12898818650 | 27450 | 27200 | 27600 | 27200 | 11171 |
| 603 | 20231215 | 105600 | 12592208700 | 27150 | 27150 | 27200 | 27100 | 885 |
| 604 | 20231215 | 105500 | 12568170300 | 27150 | 27150 | 27150 | 27050 | 1001 |
| 605 | 20231215 | 105400 | 12541029150 | 27150 | 27100 | 27150 | 27050 | 1636 |
| 606 | 20231215 | 105300 | 12496711500 | 27100 | 27050 | 27100 | 27050 | 466 |
| 607 | 20231215 | 105200 | 12484089800 | 27050 | 26950 | 27050 | 26950 | 593 |
| 608 | 20231215 | 105100 | 12468071500 | 27000 | 27000 | 27000 | 26950 | 307 |
| 609 | 20231215 | 105000 | 12459782850 | 27050 | 27000 | 27050 | 26950 | 160 |
| 610 | 20231215 | 104900 | 12455461750 | 27000 | 26950 | 27050 | 26950 | 759 |
| 611 | 20231215 | 104800 | 12434976300 | 26950 | 26950 | 27000 | 26950 | 430 |
| 612 | 20231215 | 104700 | 12423380450 | 26950 | 26900 | 26950 | 26900 | 315 |
| 613 | 20231215 | 104600 | 12414901900 | 26950 | 26900 | 26950 | 26900 | 226 |
| 614 | 20231215 | 104500 | 12408820750 | 26900 | 26800 | 26900 | 26750 | 587 |
| 615 | 20231215 | 104400 | 12393069200 | 26800 | 26750 | 26800 | 26700 | 139 |
| 616 | 20231215 | 104300 | 12389352000 | 26750 | 26750 | 26750 | 26700 | 515 |
| 617 | 20231215 | 104200 | 12375594150 | 26750 | 26750 | 26800 | 26750 | 202 |
| 618 | 20231215 | 104100 | 12370188950 | 26700 | 26750 | 26750 | 26650 | 1440 |
| 619 | 20231215 | 104000 | 12331733200 | 26750 | 26800 | 26850 | 26700 | 279 |
| 620 | 20231215 | 103900 | 12324277900 | 26800 | 26800 | 26850 | 26650 | 803 |
| 621 | 20231215 | 103800 | 12302809700 | 26700 | 26700 | 26800 | 26700 | 637 |
| 622 | 20231215 | 103700 | 12285798500 | 26700 | 26700 | 26750 | 26650 | 782 |
| 623 | 20231215 | 103600 | 12264931000 | 26700 | 26700 | 26850 | 26700 | 1068 |
| 624 | 20231215 | 103500 | 12236380300 | 26700 | 26950 | 26950 | 26700 | 1763 |
| 625 | 20231215 | 103400 | 12189046150 | 26950 | 26900 | 26950 | 26850 | 173 |
| 626 | 20231215 | 103300 | 12184393200 | 26850 | 26800 | 26900 | 26800 | 231 |
| 627 | 20231215 | 103200 | 12178190650 | 26850 | 26850 | 26900 | 26800 | 805 |
| 628 | 20231215 | 103100 | 12156586950 | 26800 | 26850 | 26850 | 26800 | 655 |
| 629 | 20231215 | 103000 | 12139001550 | 26800 | 26750 | 26800 | 26600 | 3951 |
| 630 | 20231215 | 102900 | 12033571900 | 26750 | 26850 | 26850 | 26750 | 2327 |
| 631 | 20231215 | 102800 | 11971206450 | 26900 | 26900 | 26900 | 26800 | 1690 |
| 632 | 20231215 | 102700 | 11925849500 | 26900 | 27000 | 27050 | 26900 | 1550 |
| 633 | 20231215 | 102600 | 11884105650 | 27000 | 27100 | 27100 | 27000 | 741 |
| 634 | 20231215 | 102500 | 11864057800 | 27150 | 27150 | 27200 | 27100 | 844 |
| 635 | 20231215 | 102400 | 11841146750 | 27100 | 27150 | 27150 | 27100 | 396 |
| 636 | 20231215 | 102300 | 11830408650 | 27100 | 27050 | 27150 | 27050 | 1206 |
| 637 | 20231215 | 102200 | 11797691050 | 27050 | 27000 | 27150 | 26950 | 712 |
| 638 | 20231215 | 102100 | 11778399550 | 27000 | 26900 | 27000 | 26900 | 224 |
| 639 | 20231215 | 102000 | 11772360400 | 26900 | 27000 | 27050 | 26900 | 615 |
| 640 | 20231215 | 101900 | 11755782450 | 26950 | 27100 | 27150 | 26950 | 991 |
| 641 | 20231215 | 101800 | 11728981750 | 27100 | 27100 | 27100 | 27050 | 634 |
| 642 | 20231215 | 101700 | 11711800700 | 27100 | 27100 | 27150 | 26900 | 2567 |
| 643 | 20231215 | 101600 | 11642540050 | 27100 | 26900 | 27100 | 26900 | 831 |
| 644 | 20231215 | 101500 | 11620150550 | 26900 | 26950 | 26950 | 26900 | 536 |
| 645 | 20231215 | 101400 | 11605729250 | 26950 | 27000 | 27000 | 26900 | 648 |
| 646 | 20231215 | 101300 | 11588270300 | 27050 | 26650 | 27050 | 26600 | 3922 |
| 647 | 20231215 | 101200 | 11482797200 | 26650 | 26700 | 26700 | 26600 | 2151 |
| 648 | 20231215 | 101100 | 11425472900 | 26700 | 26700 | 26750 | 26650 | 3176 |
| 649 | 20231215 | 101000 | 11340716950 | 26750 | 26950 | 26950 | 26750 | 3078 |
| 650 | 20231215 | 100900 | 11258025700 | 26950 | 27150 | 27150 | 26950 | 2972 |
| 651 | 20231215 | 100800 | 11177676950 | 27150 | 27050 | 27200 | 27050 | 1625 |
| 652 | 20231215 | 100700 | 11133638250 | 27200 | 27250 | 27300 | 27050 | 4132 |
| 653 | 20231215 | 100600 | 11021138600 | 27250 | 27100 | 27250 | 27050 | 2588 |
| 654 | 20231215 | 100500 | 10950743750 | 27050 | 27000 | 27200 | 27000 | 2196 |
| 655 | 20231215 | 100400 | 10891315000 | 27050 | 26750 | 27050 | 26700 | 3052 |
| 656 | 20231215 | 100300 | 10809405650 | 26750 | 26650 | 26800 | 26650 | 1688 |
| 657 | 20231215 | 100200 | 10764343250 | 26700 | 26750 | 26800 | 26650 | 5312 |
| 658 | 20231215 | 100100 | 10622613250 | 26750 | 26800 | 26850 | 26700 | 6315 |
| 659 | 20231215 | 100000 | 10453548800 | 26850 | 27000 | 27100 | 26850 | 8124 |
| 660 | 20231215 | 095900 | 10234481900 | 27100 | 26900 | 27100 | 26750 | 8155 |
| 661 | 20231215 | 095800 | 10014948850 | 26950 | 27350 | 27400 | 26950 | 14174 |
| 662 | 20231215 | 095700 | 9629408950 | 27350 | 27850 | 27900 | 27250 | 13397 |
| 663 | 20231215 | 095600 | 9260893150 | 27900 | 27950 | 28250 | 27600 | 12551 |
| 664 | 20231215 | 095500 | 8910403250 | 27950 | 27900 | 28250 | 27700 | 39031 |
| 665 | 20231215 | 095400 | 7818130300 | 27900 | 27850 | 27900 | 27650 | 15572 |
| 666 | 20231215 | 095300 | 7384917500 | 27850 | 27750 | 27900 | 27700 | 15852 |
| 667 | 20231215 | 095200 | 6944177400 | 27700 | 27550 | 27750 | 27400 | 14267 |
| 668 | 20231215 | 095100 | 6549883550 | 27600 | 27650 | 27800 | 27150 | 18496 |
| 669 | 20231215 | 095000 | 6039525700 | 27650 | 27100 | 27700 | 27100 | 23705 |
| 670 | 20231215 | 094900 | 5390432600 | 27100 | 27000 | 27100 | 26950 | 2715 |
| 671 | 20231215 | 094800 | 5317109150 | 26950 | 27050 | 27100 | 26950 | 4051 |
| 672 | 20231215 | 094700 | 5207512350 | 27050 | 27050 | 27100 | 26950 | 5078 |
| 673 | 20231215 | 094600 | 5070067400 | 27100 | 27000 | 27200 | 27000 | 6836 |
| 674 | 20231215 | 094500 | 4884685400 | 27000 | 27100 | 27100 | 26750 | 6669 |
| 675 | 20231215 | 094400 | 4704602950 | 27050 | 26600 | 27100 | 26550 | 13450 |
| 676 | 20231215 | 094300 | 4343380950 | 26600 | 26500 | 26600 | 26450 | 1252 |
| 677 | 20231215 | 094200 | 4310170850 | 26500 | 26450 | 26550 | 26350 | 457 |
| 678 | 20231215 | 094100 | 4298094000 | 26500 | 26400 | 26500 | 26350 | 1005 |
| 679 | 20231215 | 094000 | 4271477000 | 26450 | 26450 | 26450 | 26400 | 677 |
| 680 | 20231215 | 093900 | 4253594550 | 26450 | 26300 | 26450 | 26300 | 579 |
| 681 | 20231215 | 093800 | 4238321950 | 26300 | 26400 | 26450 | 26250 | 1192 |
| 682 | 20231215 | 093700 | 4206889050 | 26400 | 26350 | 26400 | 26200 | 3190 |
| 683 | 20231215 | 093600 | 4123107000 | 26350 | 26300 | 26350 | 26250 | 1252 |
| 684 | 20231215 | 093500 | 4090192200 | 26250 | 26300 | 26300 | 26250 | 735 |
| 685 | 20231215 | 093400 | 4070893800 | 26300 | 26350 | 26350 | 26250 | 1566 |
| 686 | 20231215 | 093300 | 4029667950 | 26350 | 26400 | 26400 | 26300 | 1477 |
| 687 | 20231215 | 093200 | 3990762700 | 26450 | 26350 | 26450 | 26300 | 427 |
| 688 | 20231215 | 093100 | 3979503550 | 26350 | 26400 | 26450 | 26300 | 1052 |
| 689 | 20231215 | 093000 | 3951772400 | 26350 | 26350 | 26450 | 26300 | 1477 |
| 690 | 20231215 | 092900 | 3912854950 | 26350 | 26500 | 26500 | 26350 | 2110 |
| 691 | 20231215 | 092800 | 3857166150 | 26500 | 26450 | 26500 | 26400 | 1781 |
| 692 | 20231215 | 092700 | 3810078600 | 26450 | 26400 | 26500 | 26400 | 751 |
| 693 | 20231215 | 092600 | 3790214700 | 26450 | 26450 | 26450 | 26350 | 2101 |
| 694 | 20231215 | 092500 | 3734681600 | 26450 | 26300 | 26550 | 26300 | 1055 |
| 695 | 20231215 | 092400 | 3706855650 | 26300 | 26650 | 26650 | 26300 | 4971 |
| 696 | 20231215 | 092300 | 3575485700 | 26650 | 26700 | 26750 | 26650 | 3044 |
| 697 | 20231215 | 092200 | 3494218950 | 26750 | 26650 | 26750 | 26600 | 4720 |
| 698 | 20231215 | 092100 | 3368146800 | 26650 | 26500 | 26650 | 26500 | 5673 |
| 699 | 20231215 | 092000 | 3217203850 | 26500 | 26400 | 26550 | 26350 | 2895 |
| 700 | 20231215 | 091900 | 3140713550 | 26450 | 26500 | 26500 | 26200 | 2804 |
| 701 | 20231215 | 091800 | 3066680300 | 26400 | 26400 | 26550 | 26400 | 4369 |
| 702 | 20231215 | 091700 | 2951078850 | 26400 | 26450 | 26500 | 26400 | 2181 |
| 703 | 20231215 | 091600 | 2893387000 | 26500 | 26150 | 26500 | 26150 | 2848 |
| 704 | 20231215 | 091500 | 2818361300 | 26200 | 26050 | 26200 | 26000 | 2557 |
| 705 | 20231215 | 091400 | 2751654900 | 26000 | 26000 | 26100 | 25900 | 3781 |
| 706 | 20231215 | 091300 | 2653431950 | 26000 | 26300 | 26300 | 25900 | 7835 |
| 707 | 20231215 | 091200 | 2449492700 | 26300 | 26600 | 26600 | 26100 | 9293 |
| 708 | 20231215 | 091100 | 2205426150 | 26500 | 26850 | 26850 | 26500 | 7843 |
| 709 | 20231215 | 091000 | 1996556550 | 26850 | 27150 | 27150 | 26750 | 9722 |
| 710 | 20231215 | 090900 | 1734251700 | 27150 | 26800 | 27200 | 26750 | 15599 |
| 711 | 20231215 | 090800 | 1313293400 | 26800 | 26250 | 26800 | 26150 | 11418 |
| 712 | 20231215 | 090700 | 1010141600 | 26200 | 26050 | 26200 | 26050 | 2653 |
| 713 | 20231215 | 090600 | 940722600 | 26000 | 26100 | 26150 | 25900 | 5206 |
| 714 | 20231215 | 090500 | 805299450 | 26100 | 26250 | 26250 | 26100 | 2790 |
| 715 | 20231215 | 090400 | 732264400 | 26250 | 26200 | 26300 | 26200 | 2060 |
| 716 | 20231215 | 090300 | 678205100 | 26200 | 26200 | 26250 | 26150 | 3267 |
| 717 | 20231215 | 090200 | 592555850 | 26250 | 26200 | 26300 | 26150 | 4587 |
| 718 | 20231215 | 090100 | 472225950 | 26200 | 26450 | 26450 | 25800 | 5906 |
| 719 | 20231215 | 090000 | 317773300 | 26300 | 26500 | 26500 | 26300 | 11821 |