37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 204400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 3 | 20231218 | 204300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231218 | 204200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231218 | 204100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231218 | 204000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231218 | 203900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231218 | 203800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231218 | 203700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231218 | 203600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231218 | 203500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231218 | 203400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231218 | 203300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231218 | 203200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231218 | 203100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231218 | 203000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231218 | 202900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231218 | 202800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231218 | 202700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231218 | 202600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231218 | 202500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231218 | 202400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231218 | 202300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231218 | 202200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231218 | 202100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231218 | 202000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231218 | 201900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231218 | 201800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231218 | 201700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231218 | 201600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231218 | 201500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231218 | 201400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 33 | 20231218 | 201300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231218 | 201200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231218 | 201100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231218 | 201000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231218 | 200900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231218 | 200800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231218 | 200700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231218 | 200600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231218 | 200500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231218 | 200400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231218 | 200300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231218 | 200200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231218 | 200100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231218 | 200000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231218 | 195900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231218 | 195800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231218 | 195700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231218 | 195600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231218 | 195500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231218 | 195400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231218 | 195300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231218 | 195200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231218 | 195100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231218 | 195000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231218 | 194900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231218 | 194800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231218 | 194700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231218 | 194600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231218 | 194500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231218 | 194400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 63 | 20231218 | 194300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231218 | 194200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231218 | 194100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231218 | 194000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231218 | 193900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231218 | 193800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231218 | 193700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231218 | 193600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231218 | 193500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231218 | 193400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231218 | 193300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231218 | 193200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231218 | 193100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231218 | 193000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231218 | 192900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231218 | 192800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231218 | 192700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231218 | 192600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231218 | 192500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231218 | 192400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231218 | 192300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231218 | 192200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231218 | 192100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231218 | 192000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231218 | 191900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231218 | 191800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231218 | 191700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231218 | 191600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231218 | 191500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231218 | 191400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 93 | 20231218 | 191300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231218 | 191200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231218 | 191100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231218 | 191000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231218 | 190900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231218 | 190800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231218 | 190700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231218 | 190600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231218 | 190500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231218 | 190400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231218 | 190300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231218 | 190200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231218 | 190100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231218 | 190000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231218 | 185900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231218 | 185800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231218 | 185700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231218 | 185600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231218 | 185500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231218 | 185400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231218 | 185300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231218 | 185200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231218 | 185100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231218 | 185000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231218 | 184900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231218 | 184800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231218 | 184700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231218 | 184600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231218 | 184500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231218 | 184400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 123 | 20231218 | 184300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231218 | 184200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231218 | 184100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231218 | 184000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231218 | 183900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231218 | 183800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231218 | 183700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231218 | 183600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231218 | 183500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231218 | 183400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231218 | 183300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231218 | 183200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231218 | 183100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231218 | 183000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231218 | 182900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231218 | 182800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231218 | 182700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231218 | 182600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231218 | 182500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231218 | 182400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231218 | 182300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231218 | 182200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231218 | 182100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231218 | 182000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231218 | 181900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231218 | 181800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231218 | 181700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231218 | 181600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231218 | 181500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231218 | 181400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 153 | 20231218 | 181300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231218 | 181200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231218 | 181100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231218 | 181000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231218 | 180900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231218 | 180800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231218 | 180700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231218 | 180600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231218 | 180500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231218 | 180400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231218 | 180300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231218 | 180200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231218 | 180100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231218 | 180000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231218 | 175900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231218 | 175800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231218 | 175700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231218 | 175600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231218 | 175500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231218 | 175400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231218 | 175300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231218 | 175200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231218 | 175100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231218 | 175000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231218 | 174900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231218 | 174800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231218 | 174700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231218 | 174600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231218 | 174500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231218 | 174400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 183 | 20231218 | 174300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231218 | 174200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231218 | 174100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231218 | 174000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231218 | 173900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231218 | 173800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231218 | 173700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231218 | 173600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231218 | 173500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231218 | 173400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231218 | 173300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231218 | 173200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231218 | 173100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231218 | 173000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231218 | 172900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231218 | 172800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231218 | 172700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231218 | 172600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231218 | 172500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231218 | 172400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231218 | 172300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231218 | 172200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231218 | 172100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231218 | 172000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231218 | 171900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231218 | 171800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231218 | 171700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231218 | 171600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231218 | 171500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231218 | 171400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 213 | 20231218 | 171300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231218 | 171200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231218 | 171100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231218 | 171000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231218 | 170900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231218 | 170800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231218 | 170700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231218 | 170600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231218 | 170500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231218 | 170400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231218 | 170300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231218 | 170200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231218 | 170100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231218 | 170000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231218 | 165900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231218 | 165800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231218 | 165700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231218 | 165600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231218 | 165500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231218 | 165400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231218 | 165300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231218 | 165200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231218 | 165100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231218 | 165000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231218 | 164900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231218 | 164800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231218 | 164700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231218 | 164600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20231218 | 164500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20231218 | 164400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 243 | 20231218 | 164300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20231218 | 164200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20231218 | 164100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20231218 | 164000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20231218 | 163900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20231218 | 163800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20231218 | 163700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20231218 | 163600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20231218 | 163500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231218 | 163400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20231218 | 163300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20231218 | 163200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20231218 | 163100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20231218 | 163000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20231218 | 162900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20231218 | 162800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20231218 | 162700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20231218 | 162600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20231218 | 162500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20231218 | 162400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20231218 | 162300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20231218 | 162200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20231218 | 162100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20231218 | 162000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20231218 | 161900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20231218 | 161800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20231218 | 161700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20231218 | 161600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20231218 | 161500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20231218 | 161400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 273 | 20231218 | 161300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20231218 | 161200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20231218 | 161100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20231218 | 161000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20231218 | 160900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20231218 | 160800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20231218 | 160700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20231218 | 160600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20231218 | 160500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20231218 | 160400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20231218 | 160300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20231218 | 160200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20231218 | 160100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20231218 | 160000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20231218 | 155900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20231218 | 155800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20231218 | 155700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20231218 | 155600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20231218 | 155500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20231218 | 155400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20231218 | 155300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20231218 | 155200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20231218 | 155100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20231218 | 155000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20231218 | 154900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20231218 | 154800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20231218 | 154700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20231218 | 154600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20231218 | 154500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 302 | 20231218 | 154400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 303 | 20231218 | 154300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 304 | 20231218 | 154200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 305 | 20231218 | 154100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 306 | 20231218 | 154000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 307 | 20231218 | 153900 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 308 | 20231218 | 153800 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 309 | 20231218 | 153700 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 310 | 20231218 | 153600 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 311 | 20231218 | 153500 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 312 | 20231218 | 153400 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 313 | 20231218 | 153300 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 314 | 20231218 | 153200 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 315 | 20231218 | 153100 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 316 | 20231218 | 153000 | 3303033400 | 27850 | 27850 | 27850 | 27850 | 2482 |
| 317 | 20231218 | 152900 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 318 | 20231218 | 152800 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 319 | 20231218 | 152700 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 320 | 20231218 | 152600 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 321 | 20231218 | 152500 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 322 | 20231218 | 152400 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 323 | 20231218 | 152300 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 324 | 20231218 | 152200 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 325 | 20231218 | 152100 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 326 | 20231218 | 152000 | 3233909700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 327 | 20231218 | 151900 | 3233909700 | 27950 | 27900 | 28000 | 27900 | 244 |
| 328 | 20231218 | 151800 | 3227089900 | 27900 | 27950 | 27950 | 27850 | 147 |
| 329 | 20231218 | 151700 | 3222986400 | 27850 | 27850 | 28000 | 27850 | 215 |
| 330 | 20231218 | 151600 | 3216992750 | 27850 | 27950 | 27950 | 27850 | 608 |
| 331 | 20231218 | 151500 | 3200036650 | 27950 | 27900 | 27950 | 27850 | 1703 |
| 332 | 20231218 | 151400 | 3152526500 | 27850 | 27900 | 27900 | 27850 | 488 |
| 333 | 20231218 | 151300 | 3138930600 | 27900 | 27950 | 27950 | 27850 | 1284 |
| 334 | 20231218 | 151200 | 3103110050 | 27900 | 27950 | 27950 | 27900 | 481 |
| 335 | 20231218 | 151100 | 3089678850 | 27950 | 27950 | 27950 | 27900 | 262 |
| 336 | 20231218 | 151000 | 3082367600 | 27950 | 27950 | 27950 | 27900 | 169 |
| 337 | 20231218 | 150900 | 3077649450 | 27900 | 27950 | 27950 | 27900 | 500 |
| 338 | 20231218 | 150800 | 3063697700 | 27900 | 27950 | 27950 | 27900 | 145 |
| 339 | 20231218 | 150700 | 3059649250 | 27950 | 28000 | 28000 | 27900 | 257 |
| 340 | 20231218 | 150600 | 3052469300 | 27900 | 27900 | 28000 | 27900 | 469 |
| 341 | 20231218 | 150500 | 3039379550 | 27900 | 27950 | 28000 | 27900 | 235 |
| 342 | 20231218 | 150400 | 3032821100 | 27950 | 28000 | 28000 | 27950 | 391 |
| 343 | 20231218 | 150300 | 3021890950 | 27950 | 28000 | 28000 | 27950 | 135 |
| 344 | 20231218 | 150200 | 3018117550 | 27950 | 28050 | 28050 | 27950 | 518 |
| 345 | 20231218 | 150100 | 3003632300 | 28050 | 27950 | 28050 | 27950 | 44 |
| 346 | 20231218 | 150000 | 3002400200 | 28100 | 28100 | 28150 | 27950 | 134 |
| 347 | 20231218 | 145900 | 2998646600 | 28000 | 28000 | 28100 | 28000 | 350 |
| 348 | 20231218 | 145800 | 2988844250 | 28050 | 28050 | 28100 | 27950 | 713 |
| 349 | 20231218 | 145700 | 2968855200 | 28050 | 28050 | 28050 | 27950 | 364 |
| 350 | 20231218 | 145600 | 2958663700 | 28050 | 28000 | 28050 | 28000 | 235 |
| 351 | 20231218 | 145500 | 2952081500 | 28050 | 28000 | 28050 | 27950 | 447 |
| 352 | 20231218 | 145400 | 2939568450 | 28000 | 28000 | 28050 | 28000 | 430 |
| 353 | 20231218 | 145300 | 2927524000 | 28050 | 28050 | 28050 | 28000 | 161 |
| 354 | 20231218 | 145200 | 2923011550 | 28000 | 28000 | 28050 | 28000 | 570 |
| 355 | 20231218 | 145100 | 2907039800 | 28050 | 28050 | 28050 | 28000 | 390 |
| 356 | 20231218 | 145000 | 2896111700 | 28050 | 28100 | 28100 | 28000 | 229 |
| 357 | 20231218 | 144900 | 2889689600 | 28150 | 28100 | 28150 | 28050 | 204 |
| 358 | 20231218 | 144800 | 2883959400 | 28100 | 28000 | 28150 | 28000 | 100 |
| 359 | 20231218 | 144700 | 2881150900 | 28000 | 28100 | 28100 | 28000 | 522 |
| 360 | 20231218 | 144600 | 2866518900 | 28100 | 28000 | 28100 | 28000 | 626 |
| 361 | 20231218 | 144500 | 2848968550 | 28000 | 28100 | 28100 | 28000 | 452 |
| 362 | 20231218 | 144400 | 2836301300 | 28050 | 28050 | 28100 | 28050 | 200 |
| 363 | 20231218 | 144300 | 2830686650 | 28050 | 28100 | 28100 | 28000 | 433 |
| 364 | 20231218 | 144200 | 2818541250 | 28050 | 28100 | 28100 | 28000 | 245 |
| 365 | 20231218 | 144100 | 2811668600 | 28050 | 28050 | 28100 | 28000 | 422 |
| 366 | 20231218 | 144000 | 2799838350 | 28100 | 28100 | 28100 | 28050 | 667 |
| 367 | 20231218 | 143900 | 2781118300 | 28100 | 28150 | 28150 | 28100 | 214 |
| 368 | 20231218 | 143800 | 2775103700 | 28200 | 28100 | 28200 | 28050 | 343 |
| 369 | 20231218 | 143700 | 2765473850 | 28100 | 28150 | 28200 | 28100 | 112 |
| 370 | 20231218 | 143600 | 2762322800 | 28150 | 28050 | 28150 | 28050 | 688 |
| 371 | 20231218 | 143500 | 2743020400 | 28050 | 28150 | 28150 | 28050 | 188 |
| 372 | 20231218 | 143400 | 2737743350 | 28050 | 28050 | 28200 | 28000 | 472 |
| 373 | 20231218 | 143300 | 2724491000 | 28100 | 28050 | 28150 | 27950 | 371 |
| 374 | 20231218 | 143200 | 2714091150 | 28100 | 28150 | 28150 | 28100 | 181 |
| 375 | 20231218 | 143100 | 2709000350 | 28100 | 28050 | 28150 | 28000 | 278 |
| 376 | 20231218 | 143000 | 2701196600 | 28150 | 28050 | 28150 | 28050 | 569 |
| 377 | 20231218 | 142900 | 2685214350 | 28100 | 28100 | 28100 | 28100 | 255 |
| 378 | 20231218 | 142800 | 2678048850 | 28100 | 28100 | 28150 | 28050 | 443 |
| 379 | 20231218 | 142700 | 2665616500 | 28100 | 28000 | 28100 | 28000 | 293 |
| 380 | 20231218 | 142600 | 2657390300 | 28150 | 28050 | 28150 | 28050 | 258 |
| 381 | 20231218 | 142500 | 2650146300 | 28050 | 28050 | 28150 | 28000 | 504 |
| 382 | 20231218 | 142400 | 2636003250 | 28100 | 28000 | 28150 | 28000 | 156 |
| 383 | 20231218 | 142300 | 2631627100 | 28100 | 28050 | 28100 | 28000 | 511 |
| 384 | 20231218 | 142200 | 2617295100 | 28100 | 28050 | 28100 | 28000 | 161 |
| 385 | 20231218 | 142100 | 2612780250 | 28100 | 28000 | 28100 | 28000 | 478 |
| 386 | 20231218 | 142000 | 2599369450 | 28050 | 28000 | 28050 | 28000 | 382 |
| 387 | 20231218 | 141900 | 2588666500 | 28050 | 28100 | 28100 | 28000 | 282 |
| 388 | 20231218 | 141800 | 2580761550 | 28050 | 28050 | 28100 | 28000 | 393 |
| 389 | 20231218 | 141700 | 2569744450 | 28100 | 28100 | 28150 | 28100 | 175 |
| 390 | 20231218 | 141600 | 2564826850 | 28050 | 28050 | 28150 | 28050 | 248 |
| 391 | 20231218 | 141500 | 2557864900 | 28050 | 28100 | 28100 | 28000 | 482 |
| 392 | 20231218 | 141400 | 2544343750 | 28100 | 28150 | 28150 | 28100 | 210 |
| 393 | 20231218 | 141300 | 2538437550 | 28200 | 28050 | 28200 | 28050 | 335 |
| 394 | 20231218 | 141200 | 2529018250 | 28100 | 28100 | 28200 | 28050 | 417 |
| 395 | 20231218 | 141100 | 2517297000 | 28150 | 28100 | 28150 | 28050 | 393 |
| 396 | 20231218 | 141000 | 2506251950 | 28100 | 28100 | 28200 | 28100 | 244 |
| 397 | 20231218 | 140900 | 2499380650 | 28100 | 28100 | 28200 | 28100 | 448 |
| 398 | 20231218 | 140800 | 2486782250 | 28150 | 28100 | 28150 | 28100 | 112 |
| 399 | 20231218 | 140700 | 2483633300 | 28100 | 28050 | 28150 | 28050 | 342 |
| 400 | 20231218 | 140600 | 2474028750 | 28100 | 28100 | 28150 | 28050 | 401 |
| 401 | 20231218 | 140500 | 2462763350 | 28100 | 28150 | 28150 | 28100 | 319 |
| 402 | 20231218 | 140400 | 2453798150 | 28100 | 28100 | 28150 | 28050 | 244 |
| 403 | 20231218 | 140300 | 2446941000 | 28050 | 28050 | 28150 | 28050 | 496 |
| 404 | 20231218 | 140200 | 2433010150 | 28050 | 28100 | 28100 | 28050 | 434 |
| 405 | 20231218 | 140100 | 2420831950 | 28100 | 28050 | 28100 | 28050 | 278 |
| 406 | 20231218 | 140000 | 2413030150 | 28100 | 28050 | 28100 | 28050 | 237 |
| 407 | 20231218 | 135900 | 2406378850 | 28050 | 28150 | 28150 | 28050 | 865 |
| 408 | 20231218 | 135800 | 2382083850 | 28100 | 28150 | 28150 | 28100 | 298 |
| 409 | 20231218 | 135700 | 2373707550 | 28050 | 28100 | 28150 | 28050 | 188 |
| 410 | 20231218 | 135600 | 2368425000 | 28150 | 28050 | 28150 | 28000 | 380 |
| 411 | 20231218 | 135500 | 2357769700 | 28050 | 28100 | 28100 | 28050 | 239 |
| 412 | 20231218 | 135400 | 2351063800 | 28000 | 28050 | 28100 | 28000 | 252 |
| 413 | 20231218 | 135300 | 2343992100 | 28050 | 28100 | 28100 | 28050 | 190 |
| 414 | 20231218 | 135200 | 2338659750 | 28000 | 28000 | 28100 | 28000 | 304 |
| 415 | 20231218 | 135100 | 2330135450 | 28000 | 28000 | 28050 | 28000 | 406 |
| 416 | 20231218 | 135000 | 2318764500 | 28050 | 28000 | 28050 | 28000 | 200 |
| 417 | 20231218 | 134900 | 2313159350 | 28050 | 28000 | 28050 | 28000 | 193 |
| 418 | 20231218 | 134800 | 2307754000 | 28050 | 28000 | 28150 | 28000 | 322 |
| 419 | 20231218 | 134700 | 2298728750 | 28000 | 28000 | 28100 | 28000 | 188 |
| 420 | 20231218 | 134600 | 2293456600 | 28000 | 28050 | 28050 | 28000 | 235 |
| 421 | 20231218 | 134500 | 2286873600 | 28050 | 28000 | 28100 | 28000 | 412 |
| 422 | 20231218 | 134400 | 2275324300 | 28100 | 28100 | 28100 | 28050 | 234 |
| 423 | 20231218 | 134300 | 2268754700 | 28050 | 28150 | 28150 | 28050 | 160 |
| 424 | 20231218 | 134200 | 2264259650 | 28100 | 28050 | 28150 | 28050 | 220 |
| 425 | 20231218 | 134100 | 2258082850 | 28000 | 28150 | 28150 | 28000 | 262 |
| 426 | 20231218 | 134000 | 2250734350 | 28050 | 28100 | 28150 | 28050 | 405 |
| 427 | 20231218 | 133900 | 2239365200 | 28100 | 28050 | 28150 | 28050 | 328 |
| 428 | 20231218 | 133800 | 2230156650 | 28100 | 28150 | 28150 | 28100 | 131 |
| 429 | 20231218 | 133700 | 2226473950 | 28100 | 28050 | 28150 | 28050 | 326 |
| 430 | 20231218 | 133600 | 2217314850 | 28100 | 28150 | 28150 | 28100 | 304 |
| 431 | 20231218 | 133500 | 2208767700 | 28150 | 28100 | 28200 | 28100 | 265 |
| 432 | 20231218 | 133400 | 2201310200 | 28100 | 28050 | 28150 | 28050 | 336 |
| 433 | 20231218 | 133300 | 2191880900 | 28050 | 28100 | 28150 | 28050 | 284 |
| 434 | 20231218 | 133200 | 2183904800 | 28050 | 28050 | 28150 | 28050 | 396 |
| 435 | 20231218 | 133100 | 2172782500 | 28050 | 28100 | 28100 | 28050 | 305 |
| 436 | 20231218 | 133000 | 2164220750 | 28100 | 28100 | 28200 | 28100 | 576 |
| 437 | 20231218 | 132900 | 2148021100 | 28000 | 28050 | 28100 | 28000 | 422 |
| 438 | 20231218 | 132800 | 2136184500 | 28150 | 28100 | 28150 | 28050 | 203 |
| 439 | 20231218 | 132700 | 2130480000 | 28100 | 28000 | 28100 | 28000 | 195 |
| 440 | 20231218 | 132600 | 2125014750 | 28000 | 28000 | 28100 | 27950 | 447 |
| 441 | 20231218 | 132500 | 2112501700 | 28000 | 28000 | 28050 | 28000 | 232 |
| 442 | 20231218 | 132400 | 2106003700 | 28000 | 28000 | 28000 | 27950 | 333 |
| 443 | 20231218 | 132300 | 2096689900 | 27950 | 28000 | 28000 | 27950 | 296 |
| 444 | 20231218 | 132200 | 2088409650 | 27950 | 28000 | 28000 | 27950 | 199 |
| 445 | 20231218 | 132100 | 2082839250 | 27950 | 28000 | 28050 | 27950 | 445 |
| 446 | 20231218 | 132000 | 2070381450 | 28000 | 27950 | 28050 | 27950 | 277 |
| 447 | 20231218 | 131900 | 2062628100 | 27950 | 28000 | 28100 | 27950 | 474 |
| 448 | 20231218 | 131800 | 2049366200 | 27950 | 28000 | 28050 | 27950 | 270 |
| 449 | 20231218 | 131700 | 2041810250 | 28000 | 28000 | 28050 | 27950 | 298 |
| 450 | 20231218 | 131600 | 2033468850 | 28000 | 28000 | 28050 | 28000 | 227 |
| 451 | 20231218 | 131500 | 2027111400 | 27950 | 28000 | 28050 | 27950 | 414 |
| 452 | 20231218 | 131400 | 2015527600 | 28000 | 28100 | 28100 | 28000 | 162 |
| 453 | 20231218 | 131300 | 2010989200 | 28000 | 27950 | 28050 | 27950 | 273 |
| 454 | 20231218 | 131200 | 2003353200 | 27900 | 28050 | 28100 | 27900 | 378 |
| 455 | 20231218 | 131100 | 1992779000 | 28000 | 27950 | 28000 | 27950 | 122 |
| 456 | 20231218 | 131000 | 1989367750 | 27950 | 27950 | 28000 | 27950 | 352 |
| 457 | 20231218 | 130900 | 1979525500 | 28000 | 27950 | 28050 | 27950 | 244 |
| 458 | 20231218 | 130800 | 1972697800 | 28050 | 28000 | 28050 | 27900 | 274 |
| 459 | 20231218 | 130700 | 1965039100 | 28050 | 28000 | 28050 | 27950 | 345 |
| 460 | 20231218 | 130600 | 1955391750 | 28000 | 27950 | 28000 | 27950 | 95 |
| 461 | 20231218 | 130500 | 1952735350 | 27950 | 27950 | 27950 | 27900 | 328 |
| 462 | 20231218 | 130400 | 1943571400 | 28000 | 28000 | 28000 | 27900 | 266 |
| 463 | 20231218 | 130300 | 1936142900 | 28050 | 28000 | 28050 | 27950 | 163 |
| 464 | 20231218 | 130200 | 1931584700 | 27950 | 28000 | 28000 | 27950 | 362 |
| 465 | 20231218 | 130100 | 1921465550 | 27950 | 28000 | 28000 | 27950 | 295 |
| 466 | 20231218 | 130000 | 1913218300 | 28000 | 28000 | 28000 | 27950 | 383 |
| 467 | 20231218 | 125900 | 1902508150 | 27950 | 28000 | 28000 | 27950 | 139 |
| 468 | 20231218 | 125800 | 1898621900 | 27950 | 28000 | 28000 | 27950 | 234 |
| 469 | 20231218 | 125700 | 1892079600 | 28000 | 28000 | 28100 | 28000 | 243 |
| 470 | 20231218 | 125600 | 1885272000 | 28000 | 27950 | 28050 | 27950 | 193 |
| 471 | 20231218 | 125500 | 1879868550 | 27950 | 27950 | 28050 | 27950 | 306 |
| 472 | 20231218 | 125400 | 1871307550 | 28000 | 28000 | 28000 | 27950 | 240 |
| 473 | 20231218 | 125300 | 1864598200 | 27900 | 28000 | 28000 | 27900 | 281 |
| 474 | 20231218 | 125200 | 1856750600 | 27950 | 28000 | 28050 | 27950 | 220 |
| 475 | 20231218 | 125100 | 1850596250 | 27950 | 28000 | 28050 | 27950 | 226 |
| 476 | 20231218 | 125000 | 1844273200 | 28000 | 28000 | 28000 | 27950 | 376 |
| 477 | 20231218 | 124900 | 1833760800 | 28000 | 28000 | 28050 | 27950 | 137 |
| 478 | 20231218 | 124800 | 1829925800 | 27950 | 28000 | 28000 | 27950 | 364 |
| 479 | 20231218 | 124700 | 1819749250 | 27950 | 28000 | 28050 | 27950 | 182 |
| 480 | 20231218 | 124600 | 1814657550 | 27950 | 28000 | 28100 | 27950 | 314 |
| 481 | 20231218 | 124500 | 1805862950 | 28000 | 28000 | 28050 | 28000 | 380 |
| 482 | 20231218 | 124400 | 1795222650 | 27950 | 28000 | 28000 | 27950 | 117 |
| 483 | 20231218 | 124300 | 1791951350 | 27950 | 28000 | 28000 | 27950 | 423 |
| 484 | 20231218 | 124200 | 1780125700 | 28000 | 27950 | 28000 | 27900 | 396 |
| 485 | 20231218 | 124100 | 1769060950 | 27900 | 27950 | 27950 | 27900 | 269 |
| 486 | 20231218 | 124000 | 1761554100 | 27950 | 27950 | 27950 | 27900 | 147 |
| 487 | 20231218 | 123900 | 1757446600 | 27900 | 27950 | 27950 | 27900 | 297 |
| 488 | 20231218 | 123800 | 1749158050 | 27900 | 27950 | 27950 | 27900 | 355 |
| 489 | 20231218 | 123700 | 1739252100 | 27900 | 27900 | 27900 | 27900 | 119 |
| 490 | 20231218 | 123600 | 1735932000 | 27850 | 27900 | 27950 | 27850 | 346 |
| 491 | 20231218 | 123500 | 1726290300 | 27850 | 27900 | 27950 | 27850 | 356 |
| 492 | 20231218 | 123400 | 1716370400 | 27950 | 27850 | 27950 | 27850 | 293 |
| 493 | 20231218 | 123300 | 1708205050 | 27850 | 27900 | 27950 | 27850 | 318 |
| 494 | 20231218 | 123200 | 1699344500 | 27900 | 27950 | 27950 | 27850 | 144 |
| 495 | 20231218 | 123100 | 1695330250 | 27850 | 27900 | 27950 | 27850 | 515 |
| 496 | 20231218 | 123000 | 1680971650 | 27950 | 27950 | 27950 | 27900 | 353 |
| 497 | 20231218 | 122900 | 1671113600 | 27950 | 27850 | 27950 | 27850 | 1068 |
| 498 | 20231218 | 122800 | 1641353700 | 27850 | 27900 | 27900 | 27850 | 264 |
| 499 | 20231218 | 122700 | 1633997250 | 27900 | 27900 | 27900 | 27850 | 196 |
| 500 | 20231218 | 122600 | 1628533000 | 27900 | 27900 | 27900 | 27850 | 259 |
| 501 | 20231218 | 122500 | 1621318600 | 27900 | 27950 | 27950 | 27850 | 234 |
| 502 | 20231218 | 122400 | 1614794600 | 27900 | 27950 | 27950 | 27900 | 356 |
| 503 | 20231218 | 122300 | 1604861050 | 27950 | 27950 | 27950 | 27900 | 295 |
| 504 | 20231218 | 122200 | 1596628950 | 27900 | 27950 | 27950 | 27850 | 338 |
| 505 | 20231218 | 122100 | 1587195400 | 27900 | 28000 | 28000 | 27900 | 115 |
| 506 | 20231218 | 122000 | 1583983350 | 27950 | 27950 | 27950 | 27900 | 246 |
| 507 | 20231218 | 121900 | 1577118750 | 27900 | 27950 | 27950 | 27900 | 259 |
| 508 | 20231218 | 121800 | 1569891300 | 27900 | 27950 | 27950 | 27850 | 223 |
| 509 | 20231218 | 121700 | 1563670750 | 27900 | 27950 | 27950 | 27900 | 376 |
| 510 | 20231218 | 121600 | 1553179400 | 27900 | 27950 | 27950 | 27900 | 319 |
| 511 | 20231218 | 121500 | 1544278200 | 27900 | 27900 | 27950 | 27900 | 137 |
| 512 | 20231218 | 121400 | 1540454750 | 27900 | 27950 | 27950 | 27900 | 279 |
| 513 | 20231218 | 121300 | 1532669500 | 27900 | 27950 | 27950 | 27900 | 407 |
| 514 | 20231218 | 121200 | 1521313150 | 27950 | 28000 | 28000 | 27900 | 302 |
| 515 | 20231218 | 121100 | 1512873250 | 27950 | 27950 | 27950 | 27900 | 291 |
| 516 | 20231218 | 121000 | 1504751500 | 27900 | 27950 | 27950 | 27900 | 180 |
| 517 | 20231218 | 120900 | 1499728600 | 27900 | 27950 | 27950 | 27900 | 319 |
| 518 | 20231218 | 120800 | 1490821700 | 27900 | 27950 | 28000 | 27900 | 329 |
| 519 | 20231218 | 120700 | 1481629400 | 27900 | 27950 | 27950 | 27900 | 357 |
| 520 | 20231218 | 120600 | 1471668700 | 27900 | 27950 | 27950 | 27900 | 569 |
| 521 | 20231218 | 120500 | 1455792600 | 27950 | 27950 | 27950 | 27900 | 346 |
| 522 | 20231218 | 120400 | 1446138950 | 27900 | 27950 | 28000 | 27900 | 194 |
| 523 | 20231218 | 120300 | 1440724950 | 27900 | 27950 | 27950 | 27900 | 174 |
| 524 | 20231218 | 120200 | 1435865250 | 27900 | 27950 | 27950 | 27900 | 255 |
| 525 | 20231218 | 120100 | 1428750650 | 27900 | 27950 | 27950 | 27900 | 353 |
| 526 | 20231218 | 120000 | 1418898450 | 27900 | 27950 | 27950 | 27900 | 278 |
| 527 | 20231218 | 115900 | 1411141400 | 27950 | 27900 | 27950 | 27900 | 278 |
| 528 | 20231218 | 115800 | 1403380900 | 27900 | 27900 | 27950 | 27900 | 422 |
| 529 | 20231218 | 115700 | 1391605550 | 27950 | 27950 | 28000 | 27950 | 141 |
| 530 | 20231218 | 115600 | 1387663250 | 27950 | 27950 | 27950 | 27900 | 354 |
| 531 | 20231218 | 115500 | 1377773950 | 27900 | 27900 | 27950 | 27900 | 418 |
| 532 | 20231218 | 115400 | 1366102250 | 27900 | 27900 | 28000 | 27900 | 316 |
| 533 | 20231218 | 115300 | 1357276500 | 27900 | 27950 | 27950 | 27900 | 141 |
| 534 | 20231218 | 115200 | 1353340550 | 27950 | 27900 | 27950 | 27850 | 642 |
| 535 | 20231218 | 115100 | 1335413850 | 27900 | 27900 | 27950 | 27900 | 367 |
| 536 | 20231218 | 115000 | 1325173850 | 27900 | 27900 | 27950 | 27900 | 246 |
| 537 | 20231218 | 114900 | 1318309700 | 27950 | 27950 | 27950 | 27900 | 278 |
| 538 | 20231218 | 114800 | 1310550250 | 27900 | 27950 | 27950 | 27900 | 448 |
| 539 | 20231218 | 114700 | 1298039650 | 27900 | 27950 | 27950 | 27900 | 397 |
| 540 | 20231218 | 114600 | 1286961250 | 27950 | 27900 | 28000 | 27900 | 403 |
| 541 | 20231218 | 114500 | 1275702950 | 27950 | 27950 | 27950 | 27900 | 284 |
| 542 | 20231218 | 114400 | 1267778600 | 27900 | 27950 | 27950 | 27900 | 327 |
| 543 | 20231218 | 114300 | 1258650600 | 27900 | 28000 | 28000 | 27900 | 473 |
| 544 | 20231218 | 114200 | 1245441450 | 27950 | 27950 | 27950 | 27950 | 154 |
| 545 | 20231218 | 114100 | 1241137150 | 28000 | 28000 | 28000 | 27950 | 333 |
| 546 | 20231218 | 114000 | 1231828300 | 28000 | 27950 | 28050 | 27950 | 351 |
| 547 | 20231218 | 113900 | 1222007100 | 27950 | 28000 | 28050 | 27950 | 347 |
| 548 | 20231218 | 113800 | 1212297300 | 28050 | 28000 | 28050 | 27950 | 132 |
| 549 | 20231218 | 113700 | 1208603500 | 28000 | 28000 | 28000 | 27950 | 214 |
| 550 | 20231218 | 113600 | 1202616300 | 28000 | 27950 | 28000 | 27950 | 356 |
| 551 | 20231218 | 113500 | 1192663700 | 27950 | 27950 | 28050 | 27950 | 240 |
| 552 | 20231218 | 113400 | 1185947850 | 27950 | 28000 | 28000 | 27950 | 400 |
| 553 | 20231218 | 113300 | 1174757750 | 28000 | 28050 | 28050 | 28000 | 69 |
| 554 | 20231218 | 113200 | 1172824800 | 28000 | 28050 | 28050 | 28000 | 585 |
| 555 | 20231218 | 113100 | 1156439900 | 28050 | 28050 | 28050 | 28000 | 198 |
| 556 | 20231218 | 113000 | 1150893000 | 28000 | 28000 | 28000 | 28000 | 153 |
| 557 | 20231218 | 112900 | 1146609000 | 28050 | 28050 | 28100 | 28050 | 420 |
| 558 | 20231218 | 112800 | 1134826600 | 28050 | 28050 | 28050 | 28000 | 178 |
| 559 | 20231218 | 112700 | 1129841250 | 28050 | 28000 | 28050 | 28000 | 308 |
| 560 | 20231218 | 112600 | 1121215750 | 28000 | 28050 | 28050 | 28000 | 190 |
| 561 | 20231218 | 112500 | 1115889300 | 28000 | 28050 | 28100 | 28000 | 414 |
| 562 | 20231218 | 112400 | 1104286000 | 28050 | 28100 | 28100 | 28050 | 220 |
| 563 | 20231218 | 112300 | 1098113500 | 28050 | 28050 | 28100 | 28050 | 194 |
| 564 | 20231218 | 112200 | 1092671150 | 28100 | 28050 | 28100 | 28050 | 263 |
| 565 | 20231218 | 112100 | 1085292400 | 28050 | 28100 | 28100 | 28050 | 331 |
| 566 | 20231218 | 112000 | 1076006150 | 28100 | 28100 | 28150 | 28050 | 155 |
| 567 | 20231218 | 111900 | 1071655850 | 28050 | 28050 | 28050 | 28050 | 259 |
| 568 | 20231218 | 111800 | 1064390900 | 28050 | 28050 | 28100 | 28000 | 722 |
| 569 | 20231218 | 111700 | 1044145950 | 28050 | 28100 | 28100 | 28050 | 412 |
| 570 | 20231218 | 111600 | 1032587650 | 28100 | 28050 | 28100 | 28050 | 87 |
| 571 | 20231218 | 111500 | 1030146500 | 28050 | 28050 | 28100 | 28050 | 312 |
| 572 | 20231218 | 111400 | 1021394200 | 28100 | 28050 | 28100 | 28050 | 338 |
| 573 | 20231218 | 111300 | 1011912450 | 28100 | 28100 | 28100 | 28050 | 116 |
| 574 | 20231218 | 111200 | 1008657400 | 28050 | 28050 | 28100 | 28050 | 415 |
| 575 | 20231218 | 111100 | 997015450 | 28100 | 28050 | 28100 | 28050 | 45 |
| 576 | 20231218 | 111000 | 995752550 | 28050 | 28100 | 28100 | 28050 | 573 |
| 577 | 20231218 | 110900 | 979675700 | 28050 | 28100 | 28100 | 28050 | 47 |
| 578 | 20231218 | 110800 | 978356100 | 28050 | 28050 | 28100 | 28050 | 374 |
| 579 | 20231218 | 110700 | 967864750 | 28050 | 28050 | 28100 | 28050 | 324 |
| 580 | 20231218 | 110600 | 958775100 | 28050 | 28100 | 28100 | 28050 | 142 |
| 581 | 20231218 | 110500 | 954790400 | 28100 | 28100 | 28100 | 28050 | 387 |
| 582 | 20231218 | 110400 | 943927600 | 28100 | 28000 | 28100 | 28000 | 264 |
| 583 | 20231218 | 110300 | 936519600 | 28000 | 28050 | 28050 | 28000 | 486 |
| 584 | 20231218 | 110200 | 922908900 | 28050 | 28050 | 28050 | 28050 | 86 |
| 585 | 20231218 | 110100 | 920496600 | 28050 | 28050 | 28100 | 28000 | 255 |
| 586 | 20231218 | 110000 | 913346950 | 28050 | 28100 | 28100 | 28000 | 196 |
| 587 | 20231218 | 105900 | 907853650 | 28050 | 28050 | 28050 | 28000 | 317 |
| 588 | 20231218 | 105800 | 898973700 | 28050 | 28050 | 28050 | 28050 | 271 |
| 589 | 20231218 | 105700 | 891372150 | 28100 | 28150 | 28150 | 28050 | 115 |
| 590 | 20231218 | 105600 | 888143850 | 28100 | 28100 | 28150 | 28000 | 512 |
| 591 | 20231218 | 105500 | 873791200 | 28100 | 28050 | 28100 | 28050 | 306 |
| 592 | 20231218 | 105400 | 865205100 | 28050 | 28050 | 28050 | 28000 | 97 |
| 593 | 20231218 | 105300 | 862487900 | 28050 | 28000 | 28050 | 28000 | 407 |
| 594 | 20231218 | 105200 | 851077200 | 28000 | 28000 | 28050 | 28000 | 416 |
| 595 | 20231218 | 105100 | 839411900 | 28050 | 28000 | 28050 | 28000 | 274 |
| 596 | 20231218 | 105000 | 831735450 | 28000 | 28050 | 28050 | 28000 | 476 |
| 597 | 20231218 | 104900 | 818397500 | 28050 | 28050 | 28100 | 28050 | 161 |
| 598 | 20231218 | 104800 | 813880800 | 28050 | 28050 | 28100 | 28000 | 829 |
| 599 | 20231218 | 104700 | 790629850 | 28050 | 28050 | 28050 | 28050 | 77 |
| 600 | 20231218 | 104600 | 788470000 | 28000 | 28050 | 28100 | 28000 | 665 |
| 601 | 20231218 | 104500 | 769828750 | 28050 | 28050 | 28100 | 28050 | 359 |
| 602 | 20231218 | 104400 | 759755550 | 28100 | 28050 | 28100 | 28050 | 526 |
| 603 | 20231218 | 104300 | 744999350 | 28100 | 28100 | 28100 | 28100 | 78 |
| 604 | 20231218 | 104200 | 742807550 | 28100 | 28050 | 28150 | 28050 | 177 |
| 605 | 20231218 | 104100 | 737836450 | 28050 | 28150 | 28150 | 28050 | 635 |
| 606 | 20231218 | 104000 | 720017000 | 28100 | 28100 | 28150 | 28100 | 29 |
| 607 | 20231218 | 103900 | 719201500 | 28100 | 28100 | 28100 | 28050 | 388 |
| 608 | 20231218 | 103800 | 708307250 | 28150 | 28150 | 28150 | 28100 | 183 |
| 609 | 20231218 | 103700 | 703163700 | 28100 | 28150 | 28150 | 28100 | 333 |
| 610 | 20231218 | 103600 | 693806000 | 28150 | 28150 | 28150 | 28100 | 217 |
| 611 | 20231218 | 103500 | 687702600 | 28100 | 28150 | 28150 | 28100 | 203 |
| 612 | 20231218 | 103400 | 681996850 | 28100 | 28150 | 28150 | 28100 | 369 |
| 613 | 20231218 | 103300 | 671627600 | 28150 | 28150 | 28200 | 28150 | 342 |
| 614 | 20231218 | 103200 | 661998100 | 28150 | 28150 | 28150 | 28100 | 300 |
| 615 | 20231218 | 103100 | 653564350 | 28100 | 28100 | 28150 | 28100 | 414 |
| 616 | 20231218 | 103000 | 641926750 | 28150 | 28150 | 28150 | 28100 | 332 |
| 617 | 20231218 | 102900 | 632592500 | 28150 | 28200 | 28200 | 28150 | 238 |
| 618 | 20231218 | 102800 | 625890900 | 28150 | 28150 | 28150 | 28150 | 296 |
| 619 | 20231218 | 102700 | 617558500 | 28200 | 28200 | 28200 | 28150 | 184 |
| 620 | 20231218 | 102600 | 612376250 | 28150 | 28200 | 28200 | 28150 | 547 |
| 621 | 20231218 | 102500 | 596971800 | 28200 | 28150 | 28200 | 28150 | 113 |
| 622 | 20231218 | 102400 | 593790200 | 28150 | 28150 | 28200 | 28150 | 361 |
| 623 | 20231218 | 102300 | 583627850 | 28200 | 28200 | 28200 | 28200 | 314 |
| 624 | 20231218 | 102200 | 574773050 | 28250 | 28250 | 28300 | 28200 | 138 |
| 625 | 20231218 | 102100 | 570878800 | 28200 | 28250 | 28250 | 28200 | 224 |
| 626 | 20231218 | 102000 | 564560950 | 28150 | 28200 | 28300 | 28150 | 238 |
| 627 | 20231218 | 101900 | 557858100 | 28200 | 28150 | 28250 | 28150 | 405 |
| 628 | 20231218 | 101800 | 546445700 | 28200 | 28200 | 28200 | 28200 | 7 |
| 629 | 20231218 | 101700 | 546248300 | 28200 | 28300 | 28300 | 28150 | 318 |
| 630 | 20231218 | 101600 | 537283000 | 28250 | 28150 | 28250 | 28150 | 240 |
| 631 | 20231218 | 101500 | 530512450 | 28150 | 28300 | 28300 | 28150 | 362 |
| 632 | 20231218 | 101400 | 520315200 | 28250 | 28200 | 28250 | 28150 | 200 |
| 633 | 20231218 | 101300 | 514679500 | 28200 | 28200 | 28200 | 28150 | 355 |
| 634 | 20231218 | 101200 | 504684050 | 28200 | 28150 | 28200 | 28150 | 265 |
| 635 | 20231218 | 101100 | 497222950 | 28200 | 28200 | 28200 | 28150 | 111 |
| 636 | 20231218 | 101000 | 494097950 | 28200 | 28150 | 28200 | 28150 | 236 |
| 637 | 20231218 | 100900 | 487451000 | 28200 | 28200 | 28200 | 28200 | 299 |
| 638 | 20231218 | 100800 | 479019200 | 28250 | 28200 | 28250 | 28200 | 410 |
| 639 | 20231218 | 100700 | 467456650 | 28250 | 28200 | 28250 | 28200 | 114 |
| 640 | 20231218 | 100600 | 464241450 | 28250 | 28200 | 28300 | 28200 | 356 |
| 641 | 20231218 | 100500 | 454193450 | 28300 | 28200 | 28350 | 28200 | 64 |
| 642 | 20231218 | 100400 | 452385700 | 28200 | 28350 | 28350 | 28150 | 903 |
| 643 | 20231218 | 100300 | 426926150 | 28350 | 28350 | 28350 | 28350 | 2 |
| 644 | 20231218 | 100200 | 426869450 | 28200 | 28250 | 28300 | 28200 | 405 |
| 645 | 20231218 | 100100 | 415431500 | 28300 | 28300 | 28300 | 28300 | 304 |
| 646 | 20231218 | 100000 | 406828300 | 28300 | 28300 | 28400 | 28300 | 235 |
| 647 | 20231218 | 095900 | 400176400 | 28300 | 28400 | 28400 | 28250 | 97 |
| 648 | 20231218 | 095800 | 397433150 | 28300 | 28350 | 28350 | 28300 | 178 |
| 649 | 20231218 | 095700 | 392395550 | 28250 | 28400 | 28400 | 28250 | 421 |
| 650 | 20231218 | 095600 | 380500550 | 28400 | 28300 | 28400 | 28300 | 233 |
| 651 | 20231218 | 095500 | 373903900 | 28250 | 28350 | 28350 | 28250 | 131 |
| 652 | 20231218 | 095400 | 370201350 | 28250 | 28300 | 28300 | 28250 | 193 |
| 653 | 20231218 | 095300 | 364748950 | 28200 | 28350 | 28350 | 28200 | 340 |
| 654 | 20231218 | 095200 | 355145800 | 28350 | 28300 | 28350 | 28200 | 206 |
| 655 | 20231218 | 095100 | 349327700 | 28250 | 28250 | 28350 | 28200 | 357 |
| 656 | 20231218 | 095000 | 339244950 | 28250 | 28250 | 28250 | 28150 | 189 |
| 657 | 20231218 | 094900 | 333921100 | 28300 | 28200 | 28350 | 28150 | 287 |
| 658 | 20231218 | 094800 | 325827000 | 28200 | 28150 | 28200 | 28150 | 114 |
| 659 | 20231218 | 094700 | 322616350 | 28350 | 28150 | 28350 | 28150 | 299 |
| 660 | 20231218 | 094600 | 314191900 | 28200 | 28200 | 28250 | 28150 | 417 |
| 661 | 20231218 | 094500 | 302444500 | 28250 | 28200 | 28250 | 28200 | 168 |
| 662 | 20231218 | 094400 | 297706750 | 28250 | 28350 | 28350 | 28150 | 93 |
| 663 | 20231218 | 094300 | 295087100 | 28350 | 28150 | 28350 | 28150 | 350 |
| 664 | 20231218 | 094200 | 285228500 | 28150 | 28200 | 28200 | 28150 | 356 |
| 665 | 20231218 | 094100 | 275205300 | 28250 | 28250 | 28250 | 28200 | 178 |
| 666 | 20231218 | 094000 | 270178350 | 28250 | 28300 | 28300 | 28150 | 81 |
| 667 | 20231218 | 093900 | 267896350 | 28150 | 28100 | 28150 | 28100 | 310 |
| 668 | 20231218 | 093800 | 259181650 | 28150 | 28150 | 28200 | 28150 | 274 |
| 669 | 20231218 | 093700 | 251467800 | 28200 | 28200 | 28350 | 28150 | 286 |
| 670 | 20231218 | 093600 | 243399600 | 28200 | 28150 | 28200 | 28150 | 24 |
| 671 | 20231218 | 093500 | 242723600 | 28150 | 28150 | 28150 | 28100 | 384 |
| 672 | 20231218 | 093400 | 231921700 | 28150 | 28150 | 28200 | 28150 | 305 |
| 673 | 20231218 | 093300 | 223335500 | 28200 | 28200 | 28200 | 28150 | 289 |
| 674 | 20231218 | 093200 | 215199050 | 28350 | 28250 | 28350 | 28150 | 217 |
| 675 | 20231218 | 093100 | 209058100 | 28350 | 28150 | 28350 | 28100 | 1036 |
| 676 | 20231218 | 093000 | 179916000 | 28150 | 28200 | 28200 | 28100 | 320 |
| 677 | 20231218 | 092900 | 170908450 | 28250 | 28150 | 28250 | 28150 | 220 |
| 678 | 20231218 | 092800 | 164706750 | 28150 | 28150 | 28150 | 28100 | 430 |
| 679 | 20231218 | 092700 | 152616900 | 28100 | 28150 | 28200 | 28100 | 357 |
| 680 | 20231218 | 092600 | 142578750 | 28200 | 28250 | 28250 | 28150 | 346 |
| 681 | 20231218 | 092500 | 132816300 | 28250 | 28250 | 28300 | 28250 | 938 |
| 682 | 20231218 | 092400 | 106313700 | 28300 | 28350 | 28350 | 28250 | 486 |
| 683 | 20231218 | 092300 | 92562500 | 28350 | 28350 | 28350 | 28300 | 181 |
| 684 | 20231218 | 092200 | 87434300 | 28350 | 28350 | 28400 | 28350 | 251 |
| 685 | 20231218 | 092100 | 80311800 | 28550 | 28350 | 28550 | 28350 | 189 |
| 686 | 20231218 | 092000 | 74947650 | 28350 | 28400 | 28400 | 28350 | 428 |
| 687 | 20231218 | 091900 | 62807000 | 28450 | 28400 | 28450 | 28400 | 80 |
| 688 | 20231218 | 091800 | 60534750 | 28350 | 28350 | 28550 | 28350 | 310 |
| 689 | 20231218 | 091700 | 51741650 | 28450 | 28350 | 28450 | 28300 | 518 |
| 690 | 20231218 | 091600 | 37039700 | 28450 | 28350 | 28450 | 28350 | 156 |
| 691 | 20231218 | 091500 | 32616550 | 28400 | 28400 | 28550 | 28400 | 218 |
| 692 | 20231218 | 091400 | 26420350 | 28550 | 28550 | 28550 | 28550 | 0 |
| 693 | 20231218 | 091300 | 26420350 | 28550 | 28550 | 28600 | 28450 | 625 |
| 694 | 20231218 | 091200 | 8613950 | 28550 | 28550 | 28550 | 28550 | 28 |
| 695 | 20231218 | 091100 | 7814550 | 28550 | 28550 | 28550 | 28550 | 27 |
| 696 | 20231218 | 091000 | 7043700 | 28550 | 28550 | 28550 | 28550 | 20 |
| 697 | 20231218 | 090900 | 6472700 | 28550 | 28550 | 28550 | 28550 | 1 |
| 698 | 20231218 | 090800 | 6444150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 699 | 20231218 | 090700 | 6444150 | 28750 | 28750 | 28750 | 28750 | 3 |
| 700 | 20231218 | 090600 | 6357900 | 28500 | 28500 | 28500 | 28500 | 10 |
| 701 | 20231218 | 090500 | 6072900 | 28500 | 28500 | 28500 | 28500 | 19 |
| 702 | 20231218 | 090400 | 5531400 | 28500 | 28500 | 28500 | 28500 | 10 |
| 703 | 20231218 | 090300 | 5246400 | 28750 | 28750 | 28750 | 28750 | 0 |
| 704 | 20231218 | 090200 | 5246400 | 28750 | 28750 | 28750 | 28750 | 3 |
| 705 | 20231218 | 090100 | 5160150 | 28500 | 28500 | 28500 | 28500 | 0 |
| 706 | 20231218 | 090000 | 5160150 | 28500 | 28700 | 28800 | 28400 | 180 |