40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 212500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 3 | 20231215 | 212400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231215 | 212300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231215 | 212200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231215 | 212100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231215 | 212000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231215 | 211900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231215 | 211800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231215 | 211700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231215 | 211600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231215 | 211500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231215 | 211400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231215 | 211300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231215 | 211200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231215 | 211100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231215 | 211000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231215 | 210900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231215 | 210800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231215 | 210700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231215 | 210600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231215 | 210500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231215 | 210400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231215 | 210300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231215 | 210200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231215 | 210100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231215 | 210000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231215 | 205900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231215 | 205800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231215 | 205700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231215 | 205600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231215 | 205500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 33 | 20231215 | 205400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231215 | 205300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231215 | 205200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231215 | 205100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231215 | 205000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231215 | 204900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231215 | 204800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231215 | 204700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231215 | 204600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231215 | 204500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231215 | 204400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231215 | 204300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231215 | 204200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231215 | 204100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231215 | 204000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231215 | 203900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231215 | 203800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231215 | 203700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231215 | 203600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231215 | 203500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231215 | 203400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231215 | 203300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231215 | 203200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231215 | 203100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231215 | 203000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231215 | 202900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231215 | 202800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231215 | 202700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231215 | 202600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231215 | 202500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 63 | 20231215 | 202400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231215 | 202300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231215 | 202200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231215 | 202100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231215 | 202000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231215 | 201900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231215 | 201800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231215 | 201700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231215 | 201600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231215 | 201500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231215 | 201400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231215 | 201300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231215 | 201200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231215 | 201100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231215 | 201000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231215 | 200900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231215 | 200800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231215 | 200700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231215 | 200600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231215 | 200500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231215 | 200400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231215 | 200300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231215 | 200200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231215 | 200100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231215 | 200000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231215 | 195900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231215 | 195800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231215 | 195700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231215 | 195600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231215 | 195500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 93 | 20231215 | 195400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231215 | 195300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231215 | 195200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231215 | 195100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231215 | 195000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231215 | 194900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231215 | 194800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231215 | 194700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231215 | 194600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231215 | 194500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231215 | 194400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231215 | 194300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231215 | 194200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231215 | 194100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231215 | 194000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231215 | 193900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231215 | 193800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231215 | 193700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231215 | 193600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231215 | 193500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231215 | 193400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231215 | 193300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231215 | 193200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231215 | 193100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231215 | 193000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231215 | 192900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231215 | 192800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231215 | 192700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231215 | 192600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231215 | 192500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 123 | 20231215 | 192400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231215 | 192300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231215 | 192200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231215 | 192100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231215 | 192000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231215 | 191900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231215 | 191800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231215 | 191700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231215 | 191600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231215 | 191500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231215 | 191400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231215 | 191300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231215 | 191200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231215 | 191100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231215 | 191000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231215 | 190900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231215 | 190800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231215 | 190700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231215 | 190600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231215 | 190500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231215 | 190400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231215 | 190300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231215 | 190200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231215 | 190100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231215 | 190000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231215 | 185900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231215 | 185800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231215 | 185700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231215 | 185600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231215 | 185500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 153 | 20231215 | 185400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231215 | 185300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231215 | 185200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231215 | 185100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231215 | 185000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231215 | 184900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231215 | 184800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231215 | 184700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231215 | 184600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231215 | 184500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231215 | 184400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231215 | 184300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231215 | 184200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231215 | 184100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231215 | 184000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231215 | 183900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231215 | 183800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231215 | 183700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231215 | 183600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231215 | 183500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231215 | 183400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231215 | 183300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231215 | 183200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231215 | 183100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231215 | 183000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231215 | 182900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231215 | 182800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231215 | 182700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231215 | 182600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231215 | 182500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 183 | 20231215 | 182400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231215 | 182300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231215 | 182200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231215 | 182100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231215 | 182000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231215 | 181900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231215 | 181800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231215 | 181700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231215 | 181600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231215 | 181500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231215 | 181400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231215 | 181300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231215 | 181200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20231215 | 181100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20231215 | 181000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20231215 | 180900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20231215 | 180800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20231215 | 180700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20231215 | 180600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20231215 | 180500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20231215 | 180400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20231215 | 180300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20231215 | 180200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20231215 | 180100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20231215 | 180000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20231215 | 175900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20231215 | 175800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20231215 | 175700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20231215 | 175600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20231215 | 175500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 213 | 20231215 | 175400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20231215 | 175300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20231215 | 175200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20231215 | 175100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20231215 | 175000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20231215 | 174900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20231215 | 174800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20231215 | 174700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20231215 | 174600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20231215 | 174500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20231215 | 174400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20231215 | 174300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20231215 | 174200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20231215 | 174100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20231215 | 174000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20231215 | 173900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20231215 | 173800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20231215 | 173700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20231215 | 173600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20231215 | 173500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20231215 | 173400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20231215 | 173300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20231215 | 173200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20231215 | 173100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20231215 | 173000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20231215 | 172900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20231215 | 172800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20231215 | 172700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20231215 | 172600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20231215 | 172500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 243 | 20231215 | 172400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20231215 | 172300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20231215 | 172200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20231215 | 172100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20231215 | 172000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20231215 | 171900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20231215 | 171800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20231215 | 171700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20231215 | 171600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 252 | 20231215 | 171500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 253 | 20231215 | 171400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 254 | 20231215 | 171300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 255 | 20231215 | 171200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 256 | 20231215 | 171100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 257 | 20231215 | 171000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 258 | 20231215 | 170900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 259 | 20231215 | 170800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 260 | 20231215 | 170700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 261 | 20231215 | 170600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 262 | 20231215 | 170500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 263 | 20231215 | 170400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 264 | 20231215 | 170300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 265 | 20231215 | 170200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 266 | 20231215 | 170100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 267 | 20231215 | 170000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 268 | 20231215 | 165900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 269 | 20231215 | 165800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 270 | 20231215 | 165700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 271 | 20231215 | 165600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20231215 | 165500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 273 | 20231215 | 165400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 274 | 20231215 | 165300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 275 | 20231215 | 165200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 276 | 20231215 | 165100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 277 | 20231215 | 165000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 278 | 20231215 | 164900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 279 | 20231215 | 164800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 280 | 20231215 | 164700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 281 | 20231215 | 164600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 282 | 20231215 | 164500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 283 | 20231215 | 164400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 284 | 20231215 | 164300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 285 | 20231215 | 164200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 286 | 20231215 | 164100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 287 | 20231215 | 164000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 288 | 20231215 | 163900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 289 | 20231215 | 163800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 290 | 20231215 | 163700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 291 | 20231215 | 163600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 292 | 20231215 | 163500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 293 | 20231215 | 163400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 294 | 20231215 | 163300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 295 | 20231215 | 163200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 296 | 20231215 | 163100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 297 | 20231215 | 163000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 298 | 20231215 | 162900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 299 | 20231215 | 162800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 300 | 20231215 | 162700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 301 | 20231215 | 162600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 302 | 20231215 | 162500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 303 | 20231215 | 162400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 304 | 20231215 | 162300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 305 | 20231215 | 162200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 306 | 20231215 | 162100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 307 | 20231215 | 162000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 308 | 20231215 | 161900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 309 | 20231215 | 161800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 310 | 20231215 | 161700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 311 | 20231215 | 161600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 312 | 20231215 | 161500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 313 | 20231215 | 161400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 314 | 20231215 | 161300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 315 | 20231215 | 161200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 316 | 20231215 | 161100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 317 | 20231215 | 161000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 318 | 20231215 | 160900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 319 | 20231215 | 160800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 320 | 20231215 | 160700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 321 | 20231215 | 160600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 322 | 20231215 | 160500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 323 | 20231215 | 160400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 324 | 20231215 | 160300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 325 | 20231215 | 160200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 326 | 20231215 | 160100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 327 | 20231215 | 160000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 328 | 20231215 | 155900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 329 | 20231215 | 155800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 330 | 20231215 | 155700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 331 | 20231215 | 155600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 332 | 20231215 | 155500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 333 | 20231215 | 155400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 334 | 20231215 | 155300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 335 | 20231215 | 155200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 336 | 20231215 | 155100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 337 | 20231215 | 155000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 338 | 20231215 | 154900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 339 | 20231215 | 154800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 340 | 20231215 | 154700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 341 | 20231215 | 154600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 342 | 20231215 | 154500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 343 | 20231215 | 154400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 344 | 20231215 | 154300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 345 | 20231215 | 154200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 346 | 20231215 | 154100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 347 | 20231215 | 154000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 348 | 20231215 | 153900 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 349 | 20231215 | 153800 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 350 | 20231215 | 153700 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 351 | 20231215 | 153600 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 352 | 20231215 | 153500 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 353 | 20231215 | 153400 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 354 | 20231215 | 153300 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 355 | 20231215 | 153200 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 356 | 20231215 | 153100 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 0 |
| 357 | 20231215 | 153000 | 20611037550 | 23200 | 23200 | 23200 | 23200 | 13462 |
| 358 | 20231215 | 152900 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 359 | 20231215 | 152800 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 360 | 20231215 | 152700 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 361 | 20231215 | 152600 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 362 | 20231215 | 152500 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 363 | 20231215 | 152400 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 364 | 20231215 | 152300 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 365 | 20231215 | 152200 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 366 | 20231215 | 152100 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 367 | 20231215 | 152000 | 20298719150 | 23350 | 23350 | 23350 | 23350 | 0 |
| 368 | 20231215 | 151900 | 20298719150 | 23350 | 23400 | 23450 | 23350 | 1018 |
| 369 | 20231215 | 151800 | 20274885200 | 23450 | 23500 | 23550 | 23400 | 3441 |
| 370 | 20231215 | 151700 | 20194098550 | 23500 | 23350 | 23600 | 23350 | 6933 |
| 371 | 20231215 | 151600 | 20031325900 | 23300 | 23300 | 23350 | 23300 | 913 |
| 372 | 20231215 | 151500 | 20010035500 | 23300 | 23300 | 23350 | 23300 | 850 |
| 373 | 20231215 | 151400 | 19990213300 | 23300 | 23300 | 23350 | 23250 | 793 |
| 374 | 20231215 | 151300 | 19971738750 | 23300 | 23300 | 23300 | 23250 | 725 |
| 375 | 20231215 | 151200 | 19954847250 | 23300 | 23200 | 23300 | 23150 | 2933 |
| 376 | 20231215 | 151100 | 19886678650 | 23200 | 23200 | 23250 | 23200 | 1262 |
| 377 | 20231215 | 151000 | 19857399500 | 23200 | 23250 | 23250 | 23150 | 1407 |
| 378 | 20231215 | 150900 | 19824749800 | 23250 | 23250 | 23250 | 23200 | 602 |
| 379 | 20231215 | 150800 | 19810771900 | 23250 | 23300 | 23300 | 23200 | 1804 |
| 380 | 20231215 | 150700 | 19768868250 | 23300 | 23400 | 23400 | 23300 | 423 |
| 381 | 20231215 | 150600 | 19758998050 | 23350 | 23250 | 23350 | 23200 | 2427 |
| 382 | 20231215 | 150500 | 19702444450 | 23250 | 23300 | 23300 | 23250 | 1558 |
| 383 | 20231215 | 150400 | 19666217450 | 23300 | 23250 | 23300 | 23250 | 258 |
| 384 | 20231215 | 150300 | 19660217900 | 23250 | 23300 | 23300 | 23250 | 489 |
| 385 | 20231215 | 150200 | 19648830550 | 23300 | 23250 | 23300 | 23250 | 556 |
| 386 | 20231215 | 150100 | 19635892150 | 23250 | 23300 | 23300 | 23200 | 322 |
| 387 | 20231215 | 150000 | 19628405550 | 23300 | 23200 | 23300 | 23200 | 620 |
| 388 | 20231215 | 145900 | 19613990500 | 23250 | 23250 | 23300 | 23250 | 673 |
| 389 | 20231215 | 145800 | 19598343150 | 23300 | 23350 | 23350 | 23300 | 926 |
| 390 | 20231215 | 145700 | 19576765850 | 23350 | 23250 | 23400 | 23200 | 8294 |
| 391 | 20231215 | 145600 | 19383760700 | 23200 | 23200 | 23250 | 23200 | 1197 |
| 392 | 20231215 | 145500 | 19355987800 | 23200 | 23300 | 23300 | 23200 | 310 |
| 393 | 20231215 | 145400 | 19348784850 | 23250 | 23250 | 23300 | 23200 | 619 |
| 394 | 20231215 | 145300 | 19334385350 | 23250 | 23300 | 23300 | 23200 | 651 |
| 395 | 20231215 | 145200 | 19319246850 | 23250 | 23250 | 23300 | 23250 | 198 |
| 396 | 20231215 | 145100 | 19314641000 | 23300 | 23250 | 23300 | 23200 | 194 |
| 397 | 20231215 | 145000 | 19310123000 | 23200 | 23300 | 23300 | 23200 | 1122 |
| 398 | 20231215 | 144900 | 19284035650 | 23250 | 23250 | 23300 | 23250 | 1053 |
| 399 | 20231215 | 144800 | 19259551400 | 23250 | 23200 | 23300 | 23200 | 767 |
| 400 | 20231215 | 144700 | 19241733500 | 23250 | 23300 | 23350 | 23250 | 1659 |
| 401 | 20231215 | 144600 | 19203105150 | 23300 | 23300 | 23350 | 23300 | 269 |
| 402 | 20231215 | 144500 | 19196833600 | 23300 | 23350 | 23350 | 23250 | 430 |
| 403 | 20231215 | 144400 | 19186815200 | 23350 | 23350 | 23350 | 23300 | 350 |
| 404 | 20231215 | 144300 | 19178654950 | 23300 | 23300 | 23400 | 23300 | 882 |
| 405 | 20231215 | 144200 | 19158054700 | 23350 | 23300 | 23350 | 23250 | 218 |
| 406 | 20231215 | 144100 | 19152971100 | 23300 | 23250 | 23350 | 23250 | 130 |
| 407 | 20231215 | 144000 | 19149944450 | 23250 | 23350 | 23350 | 23250 | 490 |
| 408 | 20231215 | 143900 | 19138530350 | 23300 | 23300 | 23350 | 23250 | 578 |
| 409 | 20231215 | 143800 | 19125054450 | 23300 | 23250 | 23300 | 23250 | 452 |
| 410 | 20231215 | 143700 | 19114524350 | 23300 | 23300 | 23350 | 23250 | 704 |
| 411 | 20231215 | 143600 | 19098146550 | 23300 | 23350 | 23350 | 23300 | 679 |
| 412 | 20231215 | 143500 | 19082315100 | 23400 | 23300 | 23400 | 23300 | 1354 |
| 413 | 20231215 | 143400 | 19050728300 | 23300 | 23250 | 23300 | 23250 | 367 |
| 414 | 20231215 | 143300 | 19042194600 | 23300 | 23200 | 23300 | 23200 | 400 |
| 415 | 20231215 | 143200 | 19032895100 | 23250 | 23250 | 23250 | 23200 | 44 |
| 416 | 20231215 | 143100 | 19031872200 | 23250 | 23250 | 23250 | 23200 | 384 |
| 417 | 20231215 | 143000 | 19022961600 | 23200 | 23200 | 23250 | 23200 | 855 |
| 418 | 20231215 | 142900 | 19003117850 | 23200 | 23150 | 23200 | 23100 | 1387 |
| 419 | 20231215 | 142800 | 18971011150 | 23200 | 23200 | 23200 | 23150 | 141 |
| 420 | 20231215 | 142700 | 18967744600 | 23200 | 23200 | 23250 | 23150 | 327 |
| 421 | 20231215 | 142600 | 18960154200 | 23300 | 23150 | 23300 | 23150 | 1384 |
| 422 | 20231215 | 142500 | 18928048200 | 23150 | 23150 | 23200 | 23100 | 229 |
| 423 | 20231215 | 142400 | 18922754300 | 23100 | 23250 | 23250 | 23100 | 550 |
| 424 | 20231215 | 142300 | 18910005100 | 23250 | 23200 | 23250 | 23100 | 354 |
| 425 | 20231215 | 142200 | 18901806450 | 23150 | 23250 | 23250 | 23150 | 871 |
| 426 | 20231215 | 142100 | 18881633850 | 23250 | 23300 | 23300 | 23250 | 854 |
| 427 | 20231215 | 142000 | 18861737750 | 23200 | 23250 | 23300 | 23200 | 1427 |
| 428 | 20231215 | 141900 | 18828624650 | 23250 | 23250 | 23300 | 23150 | 606 |
| 429 | 20231215 | 141800 | 18814542900 | 23250 | 23300 | 23350 | 23200 | 415 |
| 430 | 20231215 | 141700 | 18804884350 | 23300 | 23350 | 23350 | 23300 | 469 |
| 431 | 20231215 | 141600 | 18793949100 | 23250 | 23200 | 23300 | 23100 | 2005 |
| 432 | 20231215 | 141500 | 18747359950 | 23150 | 23200 | 23200 | 23100 | 465 |
| 433 | 20231215 | 141400 | 18736585350 | 23200 | 23200 | 23250 | 23150 | 1876 |
| 434 | 20231215 | 141300 | 18693003300 | 23200 | 23150 | 23200 | 23100 | 192 |
| 435 | 20231215 | 141200 | 18688557100 | 23150 | 23100 | 23250 | 23100 | 340 |
| 436 | 20231215 | 141100 | 18680682350 | 23050 | 23100 | 23150 | 23050 | 1625 |
| 437 | 20231215 | 141000 | 18643095800 | 23150 | 23100 | 23150 | 23100 | 578 |
| 438 | 20231215 | 140900 | 18629737350 | 23100 | 23100 | 23150 | 23100 | 856 |
| 439 | 20231215 | 140800 | 18609946800 | 23100 | 23100 | 23150 | 23050 | 162 |
| 440 | 20231215 | 140700 | 18606206150 | 23100 | 23050 | 23150 | 23000 | 666 |
| 441 | 20231215 | 140600 | 18590851350 | 23100 | 23050 | 23150 | 23050 | 522 |
| 442 | 20231215 | 140500 | 18578791700 | 23150 | 23100 | 23150 | 23000 | 1333 |
| 443 | 20231215 | 140400 | 18548054000 | 23100 | 23200 | 23200 | 22950 | 2641 |
| 444 | 20231215 | 140300 | 18487194900 | 23200 | 23250 | 23250 | 23150 | 355 |
| 445 | 20231215 | 140200 | 18478956600 | 23300 | 23050 | 23300 | 23050 | 6079 |
| 446 | 20231215 | 140100 | 18338520700 | 23050 | 23150 | 23200 | 23000 | 4277 |
| 447 | 20231215 | 140000 | 18239914000 | 23250 | 23200 | 23250 | 23150 | 909 |
| 448 | 20231215 | 135900 | 18218836250 | 23200 | 23250 | 23300 | 23200 | 565 |
| 449 | 20231215 | 135800 | 18205721000 | 23250 | 23250 | 23300 | 23200 | 326 |
| 450 | 20231215 | 135700 | 18198145500 | 23250 | 23300 | 23350 | 23250 | 542 |
| 451 | 20231215 | 135600 | 18185520200 | 23350 | 23200 | 23350 | 23200 | 1481 |
| 452 | 20231215 | 135500 | 18151040850 | 23200 | 23150 | 23200 | 23150 | 1184 |
| 453 | 20231215 | 135400 | 18123614650 | 23150 | 23150 | 23150 | 23050 | 956 |
| 454 | 20231215 | 135300 | 18101497500 | 23100 | 23050 | 23150 | 23050 | 963 |
| 455 | 20231215 | 135200 | 18079260450 | 23050 | 23150 | 23200 | 23050 | 3238 |
| 456 | 20231215 | 135100 | 18004484750 | 23150 | 23100 | 23200 | 23100 | 1133 |
| 457 | 20231215 | 135000 | 17978267550 | 23150 | 23150 | 23250 | 23100 | 2414 |
| 458 | 20231215 | 134900 | 17922459850 | 23300 | 23350 | 23350 | 23050 | 10348 |
| 459 | 20231215 | 134800 | 17682676800 | 23350 | 23300 | 23400 | 23250 | 1828 |
| 460 | 20231215 | 134700 | 17640066150 | 23300 | 23400 | 23450 | 23300 | 1060 |
| 461 | 20231215 | 134600 | 17615318950 | 23450 | 23500 | 23500 | 23250 | 4972 |
| 462 | 20231215 | 134500 | 17499006700 | 23500 | 23450 | 23500 | 23450 | 1267 |
| 463 | 20231215 | 134400 | 17469269850 | 23450 | 23500 | 23550 | 23450 | 1549 |
| 464 | 20231215 | 134300 | 17432875550 | 23500 | 23400 | 23500 | 23250 | 5057 |
| 465 | 20231215 | 134200 | 17314838050 | 23400 | 23500 | 23500 | 23400 | 1053 |
| 466 | 20231215 | 134100 | 17290166900 | 23500 | 23400 | 23500 | 23300 | 4415 |
| 467 | 20231215 | 134000 | 17187023850 | 23450 | 23600 | 23600 | 23350 | 8109 |
| 468 | 20231215 | 133900 | 16996854200 | 23550 | 23750 | 23850 | 23550 | 12567 |
| 469 | 20231215 | 133800 | 16699315950 | 23750 | 23900 | 23950 | 23650 | 8481 |
| 470 | 20231215 | 133700 | 16497460750 | 23900 | 24000 | 24050 | 23750 | 7716 |
| 471 | 20231215 | 133600 | 16313115700 | 24050 | 23850 | 24250 | 23800 | 29036 |
| 472 | 20231215 | 133500 | 15614833000 | 23850 | 24050 | 24050 | 23750 | 7413 |
| 473 | 20231215 | 133400 | 15437729500 | 24050 | 23950 | 24050 | 23700 | 19681 |
| 474 | 20231215 | 133300 | 14968276850 | 24000 | 23500 | 24000 | 23500 | 20483 |
| 475 | 20231215 | 133200 | 14481595750 | 23500 | 23400 | 23500 | 23350 | 2767 |
| 476 | 20231215 | 133100 | 14416752950 | 23350 | 23350 | 23450 | 23300 | 3706 |
| 477 | 20231215 | 133000 | 14330048000 | 23300 | 23350 | 23400 | 23250 | 552 |
| 478 | 20231215 | 132900 | 14317183350 | 23200 | 23200 | 23300 | 23100 | 4732 |
| 479 | 20231215 | 132800 | 14207326950 | 23200 | 23300 | 23350 | 23150 | 3516 |
| 480 | 20231215 | 132700 | 14125643000 | 23300 | 23450 | 23450 | 23250 | 2619 |
| 481 | 20231215 | 132600 | 14064524150 | 23400 | 23350 | 23500 | 23300 | 5344 |
| 482 | 20231215 | 132500 | 13939498050 | 23350 | 23300 | 23350 | 23200 | 4556 |
| 483 | 20231215 | 132400 | 13833514200 | 23300 | 23250 | 23550 | 23250 | 7777 |
| 484 | 20231215 | 132300 | 13651530900 | 23350 | 23250 | 23400 | 23200 | 6600 |
| 485 | 20231215 | 132200 | 13497817150 | 23200 | 23300 | 23350 | 23150 | 8895 |
| 486 | 20231215 | 132100 | 13291077650 | 23300 | 23600 | 23600 | 23100 | 19947 |
| 487 | 20231215 | 132000 | 12824768350 | 23550 | 24100 | 24300 | 23500 | 50732 |
| 488 | 20231215 | 131900 | 11612574850 | 24300 | 24150 | 24300 | 24050 | 39983 |
| 489 | 20231215 | 131800 | 10646247250 | 23900 | 23900 | 23900 | 23900 | 0 |
| 490 | 20231215 | 131700 | 10646247250 | 23900 | 23300 | 23900 | 23300 | 41545 |
| 491 | 20231215 | 131600 | 9658623500 | 23500 | 23150 | 23550 | 23150 | 11475 |
| 492 | 20231215 | 131500 | 9390190650 | 23200 | 23100 | 23200 | 23100 | 615 |
| 493 | 20231215 | 131400 | 9375938250 | 23150 | 23000 | 23150 | 23000 | 2094 |
| 494 | 20231215 | 131300 | 9327497550 | 23000 | 23050 | 23100 | 23000 | 262 |
| 495 | 20231215 | 131200 | 9321459000 | 23050 | 23000 | 23050 | 22950 | 525 |
| 496 | 20231215 | 131100 | 9309401650 | 22950 | 22950 | 22950 | 22900 | 107 |
| 497 | 20231215 | 131000 | 9306946050 | 22900 | 22950 | 22950 | 22900 | 497 |
| 498 | 20231215 | 130900 | 9295563050 | 22950 | 22950 | 22950 | 22900 | 157 |
| 499 | 20231215 | 130800 | 9291962550 | 22950 | 23000 | 23000 | 22900 | 212 |
| 500 | 20231215 | 130700 | 9287095700 | 22950 | 22950 | 22950 | 22900 | 463 |
| 501 | 20231215 | 130600 | 9276490600 | 23000 | 22900 | 23000 | 22900 | 360 |
| 502 | 20231215 | 130500 | 9268236650 | 22900 | 22900 | 22900 | 22900 | 221 |
| 503 | 20231215 | 130400 | 9263175750 | 22950 | 22950 | 22950 | 22900 | 79 |
| 504 | 20231215 | 130300 | 9261364300 | 22950 | 22900 | 22950 | 22900 | 251 |
| 505 | 20231215 | 130200 | 9255606350 | 22900 | 22900 | 22950 | 22850 | 1504 |
| 506 | 20231215 | 130100 | 9221204250 | 22900 | 22950 | 23000 | 22900 | 751 |
| 507 | 20231215 | 130000 | 9203978100 | 22950 | 22900 | 23000 | 22900 | 313 |
| 508 | 20231215 | 125900 | 9196791200 | 22900 | 22900 | 22950 | 22900 | 1678 |
| 509 | 20231215 | 125800 | 9158354300 | 22900 | 22950 | 22950 | 22900 | 2346 |
| 510 | 20231215 | 125700 | 9104518050 | 23000 | 23050 | 23050 | 22950 | 787 |
| 511 | 20231215 | 125600 | 9086419800 | 23000 | 23000 | 23000 | 23000 | 230 |
| 512 | 20231215 | 125500 | 9081129800 | 23000 | 23000 | 23050 | 22950 | 846 |
| 513 | 20231215 | 125400 | 9061670350 | 22950 | 23000 | 23050 | 22950 | 241 |
| 514 | 20231215 | 125300 | 9056127600 | 23050 | 22950 | 23050 | 22950 | 458 |
| 515 | 20231215 | 125200 | 9045606800 | 23000 | 23000 | 23050 | 22950 | 451 |
| 516 | 20231215 | 125100 | 9035245900 | 23050 | 23050 | 23100 | 23000 | 1118 |
| 517 | 20231215 | 125000 | 9009516900 | 23100 | 23050 | 23100 | 23050 | 277 |
| 518 | 20231215 | 124900 | 9003128100 | 23050 | 23050 | 23100 | 23050 | 44 |
| 519 | 20231215 | 124800 | 9002112950 | 23050 | 23000 | 23100 | 23000 | 237 |
| 520 | 20231215 | 124700 | 8996652500 | 23000 | 23050 | 23050 | 23000 | 688 |
| 521 | 20231215 | 124600 | 8980827050 | 23100 | 23100 | 23100 | 23050 | 138 |
| 522 | 20231215 | 124500 | 8977644950 | 23150 | 23100 | 23150 | 23100 | 386 |
| 523 | 20231215 | 124400 | 8968714050 | 23050 | 23000 | 23100 | 23000 | 152 |
| 524 | 20231215 | 124300 | 8965209600 | 23000 | 23000 | 23100 | 23000 | 1208 |
| 525 | 20231215 | 124200 | 8937420550 | 22950 | 23050 | 23100 | 22950 | 4945 |
| 526 | 20231215 | 124100 | 8823855400 | 23050 | 23050 | 23100 | 23050 | 1509 |
| 527 | 20231215 | 124000 | 8789063250 | 23050 | 23050 | 23100 | 22950 | 2471 |
| 528 | 20231215 | 123900 | 8732211050 | 23000 | 23100 | 23150 | 22950 | 939 |
| 529 | 20231215 | 123800 | 8710564600 | 23100 | 23000 | 23100 | 22950 | 1866 |
| 530 | 20231215 | 123700 | 8667585350 | 23000 | 23150 | 23150 | 23000 | 1785 |
| 531 | 20231215 | 123600 | 8626350500 | 23150 | 23200 | 23200 | 23150 | 286 |
| 532 | 20231215 | 123500 | 8619726600 | 23200 | 23250 | 23250 | 23150 | 163 |
| 533 | 20231215 | 123400 | 8615948900 | 23250 | 23150 | 23250 | 23150 | 438 |
| 534 | 20231215 | 123300 | 8605789400 | 23200 | 23200 | 23250 | 23150 | 1081 |
| 535 | 20231215 | 123200 | 8580730550 | 23150 | 23150 | 23150 | 23100 | 149 |
| 536 | 20231215 | 123100 | 8577281550 | 23200 | 23200 | 23200 | 23100 | 657 |
| 537 | 20231215 | 123000 | 8562056600 | 23200 | 23300 | 23300 | 23200 | 988 |
| 538 | 20231215 | 122900 | 8539081150 | 23250 | 23300 | 23300 | 23250 | 163 |
| 539 | 20231215 | 122800 | 8535291050 | 23350 | 23400 | 23400 | 23300 | 134 |
| 540 | 20231215 | 122700 | 8532162000 | 23400 | 23250 | 23400 | 23250 | 856 |
| 541 | 20231215 | 122600 | 8512176200 | 23300 | 23350 | 23350 | 23250 | 164 |
| 542 | 20231215 | 122500 | 8508357250 | 23300 | 23200 | 23500 | 23200 | 4086 |
| 543 | 20231215 | 122400 | 8412927650 | 23250 | 23150 | 23300 | 23150 | 1272 |
| 544 | 20231215 | 122300 | 8383382000 | 23200 | 23150 | 23200 | 23050 | 457 |
| 545 | 20231215 | 122200 | 8372825600 | 23000 | 23150 | 23150 | 22950 | 4614 |
| 546 | 20231215 | 122100 | 8266615300 | 23150 | 23200 | 23250 | 23100 | 1163 |
| 547 | 20231215 | 122000 | 8239730850 | 23200 | 23300 | 23300 | 23150 | 264 |
| 548 | 20231215 | 121900 | 8233616600 | 23300 | 23200 | 23300 | 23150 | 1174 |
| 549 | 20231215 | 121800 | 8206377400 | 23200 | 23300 | 23350 | 23200 | 2052 |
| 550 | 20231215 | 121700 | 8158735400 | 23350 | 23250 | 23350 | 23250 | 263 |
| 551 | 20231215 | 121600 | 8152608500 | 23300 | 23150 | 23300 | 23150 | 646 |
| 552 | 20231215 | 121500 | 8137602850 | 23150 | 23300 | 23300 | 23150 | 1236 |
| 553 | 20231215 | 121400 | 8108907600 | 23300 | 23400 | 23400 | 23300 | 329 |
| 554 | 20231215 | 121300 | 8101220250 | 23400 | 23400 | 23450 | 23400 | 818 |
| 555 | 20231215 | 121200 | 8082064550 | 23450 | 23550 | 23550 | 23400 | 440 |
| 556 | 20231215 | 121100 | 8071745200 | 23550 | 23300 | 23550 | 23300 | 5198 |
| 557 | 20231215 | 121000 | 7949735350 | 23300 | 23300 | 23300 | 23250 | 700 |
| 558 | 20231215 | 120900 | 7933448600 | 23250 | 23350 | 23350 | 23250 | 597 |
| 559 | 20231215 | 120800 | 7919549500 | 23350 | 23350 | 23400 | 23300 | 1240 |
| 560 | 20231215 | 120700 | 7890550200 | 23350 | 23300 | 23400 | 23250 | 1297 |
| 561 | 20231215 | 120600 | 7860308000 | 23350 | 23550 | 23550 | 23300 | 4351 |
| 562 | 20231215 | 120500 | 7758335750 | 23500 | 23550 | 23600 | 23450 | 3975 |
| 563 | 20231215 | 120400 | 7664701850 | 23500 | 23450 | 23700 | 23400 | 20257 |
| 564 | 20231215 | 120300 | 7187448700 | 23500 | 23350 | 23500 | 23350 | 7578 |
| 565 | 20231215 | 120200 | 7009893050 | 23350 | 23400 | 23400 | 23300 | 1716 |
| 566 | 20231215 | 120100 | 6969792950 | 23400 | 23300 | 23400 | 23300 | 738 |
| 567 | 20231215 | 120000 | 6952557500 | 23300 | 23400 | 23450 | 23300 | 3808 |
| 568 | 20231215 | 115900 | 6863517900 | 23350 | 23300 | 23450 | 23250 | 9305 |
| 569 | 20231215 | 115800 | 6646044200 | 23300 | 23100 | 23350 | 23100 | 16582 |
| 570 | 20231215 | 115700 | 6260322150 | 23100 | 23000 | 23150 | 23000 | 1656 |
| 571 | 20231215 | 115600 | 6222130850 | 22950 | 22950 | 23000 | 22950 | 219 |
| 572 | 20231215 | 115500 | 6217103600 | 23000 | 22950 | 23000 | 22950 | 93 |
| 573 | 20231215 | 115400 | 6214968300 | 22900 | 22950 | 22950 | 22900 | 119 |
| 574 | 20231215 | 115300 | 6212237300 | 23000 | 22950 | 23000 | 22950 | 157 |
| 575 | 20231215 | 115200 | 6208633200 | 22950 | 22950 | 23000 | 22850 | 579 |
| 576 | 20231215 | 115100 | 6195380500 | 22950 | 22900 | 22950 | 22850 | 609 |
| 577 | 20231215 | 115000 | 6181426950 | 22900 | 22900 | 22950 | 22850 | 236 |
| 578 | 20231215 | 114900 | 6176018600 | 22900 | 22900 | 23000 | 22900 | 389 |
| 579 | 20231215 | 114800 | 6167099900 | 22900 | 22950 | 23050 | 22900 | 380 |
| 580 | 20231215 | 114700 | 6158385000 | 22900 | 22950 | 22950 | 22900 | 354 |
| 581 | 20231215 | 114600 | 6150266150 | 22950 | 23000 | 23000 | 22900 | 697 |
| 582 | 20231215 | 114500 | 6134282900 | 23000 | 23000 | 23050 | 23000 | 186 |
| 583 | 20231215 | 114400 | 6130000100 | 23000 | 23000 | 23050 | 23000 | 180 |
| 584 | 20231215 | 114300 | 6125854300 | 23000 | 22950 | 23050 | 22950 | 1451 |
| 585 | 20231215 | 114200 | 6092497750 | 22950 | 22900 | 22950 | 22900 | 290 |
| 586 | 20231215 | 114100 | 6085843500 | 23000 | 22850 | 23000 | 22850 | 892 |
| 587 | 20231215 | 114000 | 6065435250 | 22850 | 22900 | 23000 | 22800 | 425 |
| 588 | 20231215 | 113900 | 6055711050 | 22950 | 23000 | 23000 | 22950 | 1863 |
| 589 | 20231215 | 113800 | 6012864950 | 22950 | 22950 | 22950 | 22950 | 337 |
| 590 | 20231215 | 113700 | 6005130800 | 22950 | 22950 | 22950 | 22800 | 625 |
| 591 | 20231215 | 113600 | 5990820500 | 22900 | 22950 | 22950 | 22900 | 341 |
| 592 | 20231215 | 113500 | 5982996450 | 22900 | 22900 | 22900 | 22850 | 215 |
| 593 | 20231215 | 113400 | 5978076700 | 22900 | 22900 | 22950 | 22900 | 437 |
| 594 | 20231215 | 113300 | 5968064600 | 22950 | 22950 | 22950 | 22900 | 1045 |
| 595 | 20231215 | 113200 | 5944118800 | 22900 | 22950 | 22950 | 22900 | 680 |
| 596 | 20231215 | 113100 | 5928533100 | 22900 | 22950 | 23000 | 22900 | 117 |
| 597 | 20231215 | 113000 | 5925848900 | 22950 | 22900 | 22950 | 22900 | 323 |
| 598 | 20231215 | 112900 | 5918447150 | 22900 | 22900 | 22950 | 22900 | 525 |
| 599 | 20231215 | 112800 | 5906419850 | 22950 | 22900 | 22950 | 22900 | 1975 |
| 600 | 20231215 | 112700 | 5861186600 | 22900 | 22950 | 22950 | 22900 | 638 |
| 601 | 20231215 | 112600 | 5846570600 | 22950 | 22900 | 22950 | 22900 | 640 |
| 602 | 20231215 | 112500 | 5831909500 | 22900 | 22950 | 22950 | 22900 | 429 |
| 603 | 20231215 | 112400 | 5822073450 | 22900 | 22900 | 22950 | 22900 | 390 |
| 604 | 20231215 | 112300 | 5813137050 | 22950 | 22950 | 22950 | 22900 | 306 |
| 605 | 20231215 | 112200 | 5806121000 | 22950 | 22950 | 23000 | 22950 | 569 |
| 606 | 20231215 | 112100 | 5793056550 | 22900 | 22900 | 22950 | 22900 | 243 |
| 607 | 20231215 | 112000 | 5787480900 | 22900 | 23000 | 23000 | 22900 | 469 |
| 608 | 20231215 | 111900 | 5776709300 | 23000 | 23050 | 23050 | 22950 | 351 |
| 609 | 20231215 | 111800 | 5768640200 | 23050 | 23050 | 23050 | 22950 | 240 |
| 610 | 20231215 | 111700 | 5763120800 | 23100 | 22950 | 23100 | 22950 | 3287 |
| 611 | 20231215 | 111600 | 5687476150 | 22900 | 22950 | 23000 | 22900 | 553 |
| 612 | 20231215 | 111500 | 5674790650 | 22950 | 22950 | 22950 | 22900 | 928 |
| 613 | 20231215 | 111400 | 5653523000 | 22950 | 22950 | 23000 | 22950 | 1097 |
| 614 | 20231215 | 111300 | 5628345900 | 22950 | 22950 | 23000 | 22950 | 914 |
| 615 | 20231215 | 111200 | 5607362650 | 22950 | 22950 | 23000 | 22950 | 502 |
| 616 | 20231215 | 111100 | 5595816950 | 22950 | 22800 | 23000 | 22750 | 1851 |
| 617 | 20231215 | 111000 | 5553410450 | 22750 | 22800 | 22850 | 22750 | 624 |
| 618 | 20231215 | 110900 | 5539187000 | 22750 | 22950 | 22950 | 22550 | 7840 |
| 619 | 20231215 | 110800 | 5360861350 | 22950 | 23150 | 23150 | 22950 | 4404 |
| 620 | 20231215 | 110700 | 5259308850 | 23150 | 23150 | 23200 | 23150 | 1444 |
| 621 | 20231215 | 110600 | 5225847600 | 23150 | 23150 | 23250 | 23150 | 1159 |
| 622 | 20231215 | 110500 | 5198968300 | 23200 | 23150 | 23250 | 23100 | 4575 |
| 623 | 20231215 | 110400 | 5092902450 | 23150 | 23150 | 23150 | 23050 | 241 |
| 624 | 20231215 | 110300 | 5087329400 | 23150 | 23150 | 23150 | 23050 | 660 |
| 625 | 20231215 | 110200 | 5072068550 | 23150 | 23100 | 23150 | 23050 | 1253 |
| 626 | 20231215 | 110100 | 5043141250 | 23150 | 23150 | 23150 | 23100 | 683 |
| 627 | 20231215 | 110000 | 5027350400 | 23150 | 23100 | 23150 | 23050 | 762 |
| 628 | 20231215 | 105900 | 5009737700 | 23100 | 23100 | 23100 | 23050 | 685 |
| 629 | 20231215 | 105800 | 4993916050 | 23100 | 23050 | 23150 | 23050 | 1038 |
| 630 | 20231215 | 105700 | 4969944650 | 23050 | 22950 | 23100 | 22950 | 1954 |
| 631 | 20231215 | 105600 | 4924960200 | 22950 | 22950 | 23000 | 22950 | 354 |
| 632 | 20231215 | 105500 | 4916828250 | 23000 | 22950 | 23050 | 22950 | 2332 |
| 633 | 20231215 | 105400 | 4863233550 | 22900 | 22900 | 22900 | 22900 | 201 |
| 634 | 20231215 | 105300 | 4858630650 | 22950 | 22900 | 22950 | 22900 | 398 |
| 635 | 20231215 | 105200 | 4849515500 | 22950 | 22850 | 23000 | 22850 | 1862 |
| 636 | 20231215 | 105100 | 4806762500 | 22900 | 23000 | 23000 | 22850 | 2438 |
| 637 | 20231215 | 105000 | 4750997850 | 23000 | 23050 | 23050 | 22950 | 1568 |
| 638 | 20231215 | 104900 | 4714874000 | 23050 | 23050 | 23100 | 23050 | 1072 |
| 639 | 20231215 | 104800 | 4690158150 | 23050 | 23050 | 23100 | 23050 | 606 |
| 640 | 20231215 | 104700 | 4676159700 | 23100 | 23100 | 23150 | 23100 | 897 |
| 641 | 20231215 | 104600 | 4655436950 | 23100 | 23200 | 23200 | 23100 | 413 |
| 642 | 20231215 | 104500 | 4645881050 | 23150 | 22750 | 23200 | 22750 | 7384 |
| 643 | 20231215 | 104400 | 4475709750 | 22750 | 22850 | 22900 | 22750 | 1180 |
| 644 | 20231215 | 104300 | 4448827500 | 22850 | 22850 | 22900 | 22750 | 709 |
| 645 | 20231215 | 104200 | 4432646650 | 22850 | 22800 | 22950 | 22800 | 2816 |
| 646 | 20231215 | 104100 | 4368262550 | 22800 | 22850 | 22900 | 22800 | 1829 |
| 647 | 20231215 | 104000 | 4326492800 | 22850 | 23000 | 23000 | 22850 | 664 |
| 648 | 20231215 | 103900 | 4311278550 | 23000 | 22900 | 23100 | 22900 | 2385 |
| 649 | 20231215 | 103800 | 4256300450 | 22900 | 23000 | 23050 | 22900 | 366 |
| 650 | 20231215 | 103700 | 4247887850 | 23000 | 22900 | 23000 | 22900 | 3699 |
| 651 | 20231215 | 103600 | 4162899750 | 23000 | 22950 | 23000 | 22900 | 1770 |
| 652 | 20231215 | 103500 | 4122237400 | 22950 | 22950 | 22950 | 22850 | 1067 |
| 653 | 20231215 | 103400 | 4097823450 | 22900 | 23000 | 23050 | 22900 | 2770 |
| 654 | 20231215 | 103300 | 4034244750 | 23000 | 23100 | 23150 | 23000 | 2455 |
| 655 | 20231215 | 103200 | 3977682700 | 23100 | 23100 | 23300 | 23100 | 5393 |
| 656 | 20231215 | 103100 | 3852760900 | 23150 | 23050 | 23250 | 22750 | 13611 |
| 657 | 20231215 | 103000 | 3537723250 | 23050 | 22850 | 23150 | 22700 | 26102 |
| 658 | 20231215 | 102900 | 2937452800 | 22850 | 22700 | 22850 | 22500 | 2032 |
| 659 | 20231215 | 102800 | 2891284650 | 22750 | 22700 | 22900 | 22700 | 6078 |
| 660 | 20231215 | 102700 | 2752594950 | 22750 | 22650 | 22800 | 22600 | 5426 |
| 661 | 20231215 | 102600 | 2629258700 | 22650 | 22600 | 22750 | 22500 | 8583 |
| 662 | 20231215 | 102500 | 2434585050 | 22600 | 22400 | 22600 | 22400 | 5067 |
| 663 | 20231215 | 102400 | 2320467500 | 22400 | 22400 | 22450 | 22400 | 220 |
| 664 | 20231215 | 102300 | 2315539200 | 22450 | 22450 | 22450 | 22450 | 316 |
| 665 | 20231215 | 102200 | 2308445000 | 22450 | 22400 | 22450 | 22400 | 177 |
| 666 | 20231215 | 102100 | 2304472300 | 22400 | 22450 | 22450 | 22400 | 72 |
| 667 | 20231215 | 102000 | 2302858250 | 22450 | 22550 | 22550 | 22450 | 187 |
| 668 | 20231215 | 101900 | 2298642000 | 22550 | 22400 | 22550 | 22400 | 331 |
| 669 | 20231215 | 101800 | 2291225650 | 22400 | 22500 | 22500 | 22400 | 534 |
| 670 | 20231215 | 101700 | 2279215300 | 22550 | 22500 | 22550 | 22500 | 585 |
| 671 | 20231215 | 101600 | 2266051550 | 22550 | 22500 | 22600 | 22450 | 2719 |
| 672 | 20231215 | 101500 | 2204793400 | 22500 | 22500 | 22500 | 22450 | 2200 |
| 673 | 20231215 | 101400 | 2155301700 | 22450 | 22450 | 22500 | 22450 | 1175 |
| 674 | 20231215 | 101300 | 2128919650 | 22450 | 22350 | 22450 | 22350 | 1299 |
| 675 | 20231215 | 101200 | 2099809950 | 22300 | 22250 | 22350 | 22250 | 404 |
| 676 | 20231215 | 101100 | 2090799650 | 22250 | 22250 | 22300 | 22250 | 132 |
| 677 | 20231215 | 101000 | 2087860850 | 22300 | 22350 | 22350 | 22250 | 141 |
| 678 | 20231215 | 100900 | 2084715450 | 22350 | 22250 | 22350 | 22250 | 111 |
| 679 | 20231215 | 100800 | 2082243200 | 22250 | 22300 | 22350 | 22250 | 1346 |
| 680 | 20231215 | 100700 | 2052231500 | 22300 | 22350 | 22350 | 22300 | 33 |
| 681 | 20231215 | 100600 | 2051495450 | 22350 | 22350 | 22400 | 22350 | 551 |
| 682 | 20231215 | 100500 | 2039179400 | 22400 | 22400 | 22400 | 22350 | 513 |
| 683 | 20231215 | 100400 | 2027697350 | 22400 | 22400 | 22400 | 22350 | 514 |
| 684 | 20231215 | 100300 | 2016195650 | 22400 | 22300 | 22400 | 22300 | 787 |
| 685 | 20231215 | 100200 | 1998591550 | 22350 | 22400 | 22400 | 22300 | 682 |
| 686 | 20231215 | 100100 | 1983359600 | 22400 | 22400 | 22450 | 22400 | 1414 |
| 687 | 20231215 | 100000 | 1951678600 | 22400 | 22550 | 22600 | 22400 | 1307 |
| 688 | 20231215 | 095900 | 1922290350 | 22550 | 22650 | 22700 | 22550 | 6261 |
| 689 | 20231215 | 095800 | 1780601600 | 22650 | 22700 | 22700 | 22600 | 4823 |
| 690 | 20231215 | 095700 | 1671346900 | 22700 | 22500 | 22750 | 22450 | 12860 |
| 691 | 20231215 | 095600 | 1380289300 | 22500 | 22400 | 22550 | 22400 | 6957 |
| 692 | 20231215 | 095500 | 1223735300 | 22400 | 22300 | 22450 | 22300 | 5195 |
| 693 | 20231215 | 095400 | 1107386850 | 22300 | 22100 | 22300 | 22100 | 482 |
| 694 | 20231215 | 095300 | 1096673600 | 22100 | 22150 | 22150 | 22050 | 956 |
| 695 | 20231215 | 095200 | 1075553450 | 22150 | 22150 | 22200 | 22100 | 437 |
| 696 | 20231215 | 095100 | 1065874850 | 22150 | 22200 | 22200 | 22150 | 49 |
| 697 | 20231215 | 095000 | 1064788250 | 22150 | 22150 | 22200 | 22100 | 954 |
| 698 | 20231215 | 094900 | 1043645900 | 22150 | 22250 | 22250 | 22150 | 1045 |
| 699 | 20231215 | 094800 | 1020437950 | 22200 | 22250 | 22250 | 22200 | 408 |
| 700 | 20231215 | 094700 | 1011378550 | 22200 | 22200 | 22250 | 22200 | 241 |
| 701 | 20231215 | 094600 | 1006026350 | 22300 | 22250 | 22300 | 22250 | 562 |
| 702 | 20231215 | 094500 | 993496700 | 22250 | 22150 | 22250 | 22150 | 164 |
| 703 | 20231215 | 094400 | 989855850 | 22200 | 22200 | 22250 | 22200 | 643 |
| 704 | 20231215 | 094300 | 975580300 | 22200 | 22300 | 22300 | 22200 | 700 |
| 705 | 20231215 | 094200 | 960014650 | 22300 | 22400 | 22400 | 22250 | 1095 |
| 706 | 20231215 | 094100 | 935562650 | 22350 | 22400 | 22450 | 22350 | 1137 |
| 707 | 20231215 | 094000 | 910101700 | 22400 | 22350 | 22400 | 22300 | 1937 |
| 708 | 20231215 | 093900 | 866797050 | 22350 | 22450 | 22500 | 22350 | 2917 |
| 709 | 20231215 | 093800 | 801392300 | 22450 | 22350 | 22450 | 22300 | 1869 |
| 710 | 20231215 | 093700 | 759513700 | 22300 | 22350 | 22500 | 22300 | 5911 |
| 711 | 20231215 | 093600 | 626787900 | 22400 | 22250 | 22400 | 22200 | 3583 |
| 712 | 20231215 | 093500 | 546884850 | 22300 | 22000 | 22300 | 21950 | 4354 |
| 713 | 20231215 | 093400 | 450134650 | 22000 | 22000 | 22050 | 22000 | 62 |
| 714 | 20231215 | 093300 | 448770600 | 22000 | 22000 | 22000 | 22000 | 485 |
| 715 | 20231215 | 093200 | 438100600 | 22000 | 22000 | 22000 | 21950 | 328 |
| 716 | 20231215 | 093100 | 430886250 | 22000 | 22000 | 22000 | 22000 | 86 |
| 717 | 20231215 | 093000 | 428994250 | 21950 | 21950 | 21950 | 21950 | 159 |
| 718 | 20231215 | 092900 | 425504200 | 21950 | 21950 | 21950 | 21950 | 87 |
| 719 | 20231215 | 092800 | 423594550 | 21950 | 22000 | 22000 | 21950 | 33 |
| 720 | 20231215 | 092700 | 422869050 | 22050 | 22000 | 22050 | 21900 | 220 |
| 721 | 20231215 | 092600 | 418041300 | 22050 | 22000 | 22050 | 22000 | 150 |
| 722 | 20231215 | 092500 | 414741250 | 21950 | 21950 | 21950 | 21900 | 102 |
| 723 | 20231215 | 092400 | 412506150 | 21900 | 22100 | 22100 | 21900 | 1262 |
| 724 | 20231215 | 092300 | 384636450 | 22150 | 22200 | 22300 | 22150 | 3036 |
| 725 | 20231215 | 092200 | 317137150 | 22200 | 22050 | 22250 | 22050 | 2945 |
| 726 | 20231215 | 092100 | 251905100 | 22050 | 21800 | 22050 | 21750 | 2941 |
| 727 | 20231215 | 092000 | 187326700 | 21750 | 21650 | 21750 | 21600 | 324 |
| 728 | 20231215 | 091900 | 180306700 | 21800 | 21750 | 21800 | 21750 | 600 |
| 729 | 20231215 | 091800 | 167226800 | 21650 | 21700 | 21700 | 21650 | 189 |
| 730 | 20231215 | 091700 | 163133950 | 21700 | 21700 | 21700 | 21650 | 577 |
| 731 | 20231215 | 091600 | 150619550 | 21700 | 21750 | 21750 | 21700 | 245 |
| 732 | 20231215 | 091500 | 145297650 | 21800 | 21750 | 21800 | 21750 | 90 |
| 733 | 20231215 | 091400 | 143340100 | 21800 | 21800 | 21800 | 21800 | 100 |
| 734 | 20231215 | 091300 | 141160100 | 21800 | 21800 | 21850 | 21750 | 206 |
| 735 | 20231215 | 091200 | 136671650 | 21800 | 21700 | 21800 | 21700 | 437 |
| 736 | 20231215 | 091100 | 127156500 | 21750 | 21550 | 21750 | 21550 | 1735 |
| 737 | 20231215 | 091000 | 89577700 | 21550 | 21550 | 21550 | 21550 | 50 |
| 738 | 20231215 | 090900 | 88500200 | 21550 | 21550 | 21600 | 21550 | 34 |
| 739 | 20231215 | 090800 | 87767450 | 21600 | 21550 | 21600 | 21550 | 104 |
| 740 | 20231215 | 090700 | 85522300 | 21550 | 21500 | 21550 | 21500 | 789 |
| 741 | 20231215 | 090600 | 68549950 | 21550 | 21550 | 21550 | 21550 | 563 |
| 742 | 20231215 | 090500 | 56417300 | 21600 | 21650 | 21650 | 21600 | 976 |
| 743 | 20231215 | 090400 | 35326600 | 21650 | 21650 | 21650 | 21650 | 40 |
| 744 | 20231215 | 090300 | 34460600 | 21650 | 21700 | 21700 | 21650 | 21 |
| 745 | 20231215 | 090200 | 34005200 | 21700 | 21650 | 21700 | 21650 | 253 |
| 746 | 20231215 | 090100 | 28515400 | 21600 | 21600 | 21600 | 21600 | 143 |
| 747 | 20231215 | 090000 | 25426600 | 21500 | 21750 | 21750 | 21500 | 1176 |