37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 203400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 3 | 20231213 | 203300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20231213 | 203200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20231213 | 203100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20231213 | 203000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20231213 | 202900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20231213 | 202800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20231213 | 202700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20231213 | 202600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20231213 | 202500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20231213 | 202400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20231213 | 202300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20231213 | 202200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20231213 | 202100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20231213 | 202000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20231213 | 201900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20231213 | 201800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20231213 | 201700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20231213 | 201600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20231213 | 201500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20231213 | 201400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20231213 | 201300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20231213 | 201200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20231213 | 201100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20231213 | 201000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20231213 | 200900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20231213 | 200800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20231213 | 200700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20231213 | 200600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20231213 | 200500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20231213 | 200400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 33 | 20231213 | 200300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20231213 | 200200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20231213 | 200100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20231213 | 200000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20231213 | 195900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20231213 | 195800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20231213 | 195700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20231213 | 195600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20231213 | 195500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20231213 | 195400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20231213 | 195300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20231213 | 195200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20231213 | 195100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20231213 | 195000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20231213 | 194900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20231213 | 194800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20231213 | 194700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20231213 | 194600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20231213 | 194500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20231213 | 194400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20231213 | 194300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20231213 | 194200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20231213 | 194100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20231213 | 194000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20231213 | 193900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20231213 | 193800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20231213 | 193700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20231213 | 193600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20231213 | 193500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20231213 | 193400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 63 | 20231213 | 193300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20231213 | 193200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20231213 | 193100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20231213 | 193000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20231213 | 192900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20231213 | 192800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20231213 | 192700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20231213 | 192600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20231213 | 192500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20231213 | 192400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20231213 | 192300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20231213 | 192200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20231213 | 192100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20231213 | 192000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20231213 | 191900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20231213 | 191800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20231213 | 191700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20231213 | 191600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20231213 | 191500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20231213 | 191400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20231213 | 191300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20231213 | 191200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20231213 | 191100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20231213 | 191000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20231213 | 190900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20231213 | 190800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20231213 | 190700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20231213 | 190600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20231213 | 190500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20231213 | 190400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 93 | 20231213 | 190300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20231213 | 190200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20231213 | 190100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20231213 | 190000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20231213 | 185900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20231213 | 185800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20231213 | 185700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20231213 | 185600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20231213 | 185500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20231213 | 185400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20231213 | 185300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20231213 | 185200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20231213 | 185100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20231213 | 185000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20231213 | 184900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20231213 | 184800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20231213 | 184700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20231213 | 184600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20231213 | 184500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20231213 | 184400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20231213 | 184300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20231213 | 184200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20231213 | 184100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20231213 | 184000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20231213 | 183900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20231213 | 183800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20231213 | 183700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20231213 | 183600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20231213 | 183500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20231213 | 183400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 123 | 20231213 | 183300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20231213 | 183200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20231213 | 183100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20231213 | 183000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20231213 | 182900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20231213 | 182800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20231213 | 182700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20231213 | 182600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20231213 | 182500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20231213 | 182400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20231213 | 182300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20231213 | 182200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20231213 | 182100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20231213 | 182000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20231213 | 181900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20231213 | 181800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20231213 | 181700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20231213 | 181600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20231213 | 181500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20231213 | 181400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20231213 | 181300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20231213 | 181200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20231213 | 181100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20231213 | 181000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20231213 | 180900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20231213 | 180800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20231213 | 180700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20231213 | 180600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20231213 | 180500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20231213 | 180400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 153 | 20231213 | 180300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20231213 | 180200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20231213 | 180100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20231213 | 180000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20231213 | 175900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20231213 | 175800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20231213 | 175700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20231213 | 175600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20231213 | 175500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20231213 | 175400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20231213 | 175300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20231213 | 175200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20231213 | 175100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20231213 | 175000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20231213 | 174900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20231213 | 174800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20231213 | 174700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20231213 | 174600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20231213 | 174500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20231213 | 174400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20231213 | 174300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20231213 | 174200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20231213 | 174100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20231213 | 174000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20231213 | 173900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20231213 | 173800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20231213 | 173700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20231213 | 173600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20231213 | 173500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20231213 | 173400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 183 | 20231213 | 173300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20231213 | 173200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20231213 | 173100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20231213 | 173000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20231213 | 172900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20231213 | 172800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20231213 | 172700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20231213 | 172600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20231213 | 172500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20231213 | 172400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20231213 | 172300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20231213 | 172200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20231213 | 172100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20231213 | 172000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20231213 | 171900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20231213 | 171800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20231213 | 171700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20231213 | 171600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20231213 | 171500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20231213 | 171400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20231213 | 171300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20231213 | 171200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20231213 | 171100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20231213 | 171000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20231213 | 170900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20231213 | 170800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20231213 | 170700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20231213 | 170600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20231213 | 170500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20231213 | 170400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 213 | 20231213 | 170300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20231213 | 170200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20231213 | 170100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20231213 | 170000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20231213 | 165900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20231213 | 165800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20231213 | 165700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20231213 | 165600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20231213 | 165500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20231213 | 165400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20231213 | 165300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20231213 | 165200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20231213 | 165100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20231213 | 165000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20231213 | 164900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20231213 | 164800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20231213 | 164700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20231213 | 164600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20231213 | 164500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20231213 | 164400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20231213 | 164300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20231213 | 164200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20231213 | 164100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20231213 | 164000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20231213 | 163900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20231213 | 163800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20231213 | 163700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20231213 | 163600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20231213 | 163500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20231213 | 163400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 243 | 20231213 | 163300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20231213 | 163200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20231213 | 163100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20231213 | 163000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20231213 | 162900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20231213 | 162800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20231213 | 162700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20231213 | 162600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20231213 | 162500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20231213 | 162400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20231213 | 162300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20231213 | 162200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20231213 | 162100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20231213 | 162000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20231213 | 161900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20231213 | 161800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20231213 | 161700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20231213 | 161600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20231213 | 161500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20231213 | 161400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20231213 | 161300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20231213 | 161200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20231213 | 161100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20231213 | 161000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20231213 | 160900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20231213 | 160800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20231213 | 160700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20231213 | 160600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20231213 | 160500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20231213 | 160400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 273 | 20231213 | 160300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20231213 | 160200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20231213 | 160100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20231213 | 160000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20231213 | 155900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20231213 | 155800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 279 | 20231213 | 155700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20231213 | 155600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20231213 | 155500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20231213 | 155400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20231213 | 155300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20231213 | 155200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20231213 | 155100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20231213 | 155000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20231213 | 154900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20231213 | 154800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 289 | 20231213 | 154700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 290 | 20231213 | 154600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 291 | 20231213 | 154500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 292 | 20231213 | 154400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 293 | 20231213 | 154300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 294 | 20231213 | 154200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 295 | 20231213 | 154100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20231213 | 154000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 297 | 20231213 | 153900 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 298 | 20231213 | 153800 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 299 | 20231213 | 153700 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 300 | 20231213 | 153600 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 301 | 20231213 | 153500 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 302 | 20231213 | 153400 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 303 | 20231213 | 153300 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 304 | 20231213 | 153200 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 305 | 20231213 | 153100 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 0 |
| 306 | 20231213 | 153000 | 5745744550 | 37850 | 37850 | 37850 | 37850 | 2566 |
| 307 | 20231213 | 152900 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 308 | 20231213 | 152800 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 309 | 20231213 | 152700 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 310 | 20231213 | 152600 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 311 | 20231213 | 152500 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 312 | 20231213 | 152400 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 313 | 20231213 | 152300 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 314 | 20231213 | 152200 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 315 | 20231213 | 152100 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 316 | 20231213 | 152000 | 5648621450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 317 | 20231213 | 151900 | 5648621450 | 37850 | 37750 | 37850 | 37750 | 710 |
| 318 | 20231213 | 151800 | 5621803900 | 37750 | 37750 | 37800 | 37750 | 133 |
| 319 | 20231213 | 151700 | 5616780350 | 37800 | 37850 | 37850 | 37750 | 397 |
| 320 | 20231213 | 151600 | 5601768750 | 37800 | 37850 | 37850 | 37800 | 70 |
| 321 | 20231213 | 151500 | 5599120900 | 37850 | 37850 | 37900 | 37800 | 300 |
| 322 | 20231213 | 151400 | 5587758750 | 37850 | 37850 | 37900 | 37850 | 289 |
| 323 | 20231213 | 151300 | 5576813050 | 37850 | 37900 | 37900 | 37800 | 379 |
| 324 | 20231213 | 151200 | 5562459750 | 37850 | 37900 | 37900 | 37850 | 313 |
| 325 | 20231213 | 151100 | 5550600500 | 37850 | 37850 | 37900 | 37850 | 276 |
| 326 | 20231213 | 151000 | 5540151050 | 37850 | 37850 | 37900 | 37800 | 164 |
| 327 | 20231213 | 150900 | 5533947150 | 37900 | 37850 | 37900 | 37850 | 253 |
| 328 | 20231213 | 150800 | 5524363800 | 37850 | 37850 | 37850 | 37800 | 502 |
| 329 | 20231213 | 150700 | 5505382500 | 37850 | 37800 | 37900 | 37800 | 400 |
| 330 | 20231213 | 150600 | 5490240700 | 37850 | 37800 | 37900 | 37800 | 422 |
| 331 | 20231213 | 150500 | 5474273450 | 37800 | 37800 | 37800 | 37750 | 350 |
| 332 | 20231213 | 150400 | 5461044800 | 37800 | 37800 | 37800 | 37750 | 363 |
| 333 | 20231213 | 150300 | 5447335350 | 37800 | 37700 | 37800 | 37700 | 220 |
| 334 | 20231213 | 150200 | 5439028850 | 37700 | 37700 | 37700 | 37650 | 375 |
| 335 | 20231213 | 150100 | 5424894700 | 37650 | 37700 | 37700 | 37600 | 704 |
| 336 | 20231213 | 150000 | 5398367300 | 37750 | 37800 | 37800 | 37650 | 550 |
| 337 | 20231213 | 145900 | 5377618400 | 37750 | 37800 | 37800 | 37750 | 617 |
| 338 | 20231213 | 145800 | 5354317150 | 37800 | 37900 | 37900 | 37700 | 4265 |
| 339 | 20231213 | 145700 | 5193027350 | 37950 | 37900 | 37950 | 37850 | 1126 |
| 340 | 20231213 | 145600 | 5150349550 | 37900 | 37800 | 37900 | 37800 | 1621 |
| 341 | 20231213 | 145500 | 5089029200 | 37800 | 37700 | 37800 | 37700 | 820 |
| 342 | 20231213 | 145400 | 5058060250 | 37700 | 37650 | 37750 | 37650 | 645 |
| 343 | 20231213 | 145300 | 5033767150 | 37600 | 37650 | 37650 | 37600 | 85 |
| 344 | 20231213 | 145200 | 5030567350 | 37600 | 37550 | 37600 | 37550 | 807 |
| 345 | 20231213 | 145100 | 5000238800 | 37550 | 37550 | 37600 | 37550 | 594 |
| 346 | 20231213 | 145000 | 4977932350 | 37600 | 37550 | 37600 | 37550 | 60 |
| 347 | 20231213 | 144900 | 4975678350 | 37550 | 37600 | 37600 | 37550 | 282 |
| 348 | 20231213 | 144800 | 4965081750 | 37550 | 37550 | 37600 | 37550 | 253 |
| 349 | 20231213 | 144700 | 4955578050 | 37550 | 37550 | 37600 | 37550 | 433 |
| 350 | 20231213 | 144600 | 4939318450 | 37550 | 37600 | 37600 | 37550 | 106 |
| 351 | 20231213 | 144500 | 4935337350 | 37600 | 37600 | 37600 | 37600 | 158 |
| 352 | 20231213 | 144400 | 4929396550 | 37550 | 37550 | 37550 | 37550 | 91 |
| 353 | 20231213 | 144300 | 4925979500 | 37550 | 37600 | 37600 | 37550 | 126 |
| 354 | 20231213 | 144200 | 4921247300 | 37600 | 37500 | 37600 | 37450 | 264 |
| 355 | 20231213 | 144100 | 4911339950 | 37500 | 37450 | 37550 | 37450 | 576 |
| 356 | 20231213 | 144000 | 4889738300 | 37500 | 37500 | 37550 | 37500 | 222 |
| 357 | 20231213 | 143900 | 4881413250 | 37500 | 37500 | 37550 | 37500 | 259 |
| 358 | 20231213 | 143800 | 4871695900 | 37500 | 37550 | 37550 | 37500 | 53 |
| 359 | 20231213 | 143700 | 4869708350 | 37550 | 37550 | 37600 | 37550 | 634 |
| 360 | 20231213 | 143600 | 4845899050 | 37550 | 37550 | 37600 | 37550 | 139 |
| 361 | 20231213 | 143500 | 4840675050 | 37550 | 37550 | 37600 | 37550 | 557 |
| 362 | 20231213 | 143400 | 4819759450 | 37550 | 37600 | 37600 | 37550 | 1202 |
| 363 | 20231213 | 143300 | 4774565450 | 37600 | 37600 | 37650 | 37600 | 215 |
| 364 | 20231213 | 143200 | 4766475350 | 37600 | 37600 | 37650 | 37600 | 1104 |
| 365 | 20231213 | 143100 | 4724961200 | 37600 | 37600 | 37650 | 37600 | 37 |
| 366 | 20231213 | 143000 | 4723569550 | 37650 | 37600 | 37650 | 37600 | 228 |
| 367 | 20231213 | 142900 | 4714986900 | 37600 | 37650 | 37650 | 37600 | 103 |
| 368 | 20231213 | 142800 | 4711109800 | 37650 | 37650 | 37650 | 37600 | 100 |
| 369 | 20231213 | 142700 | 4707347650 | 37650 | 37600 | 37650 | 37600 | 298 |
| 370 | 20231213 | 142600 | 4696134500 | 37650 | 37650 | 37650 | 37650 | 64 |
| 371 | 20231213 | 142500 | 4693724900 | 37650 | 37650 | 37650 | 37650 | 88 |
| 372 | 20231213 | 142400 | 4690411700 | 37650 | 37600 | 37650 | 37600 | 221 |
| 373 | 20231213 | 142300 | 4682092850 | 37600 | 37600 | 37650 | 37600 | 51 |
| 374 | 20231213 | 142200 | 4680174800 | 37650 | 37600 | 37650 | 37600 | 67 |
| 375 | 20231213 | 142100 | 4677653800 | 37600 | 37600 | 37650 | 37600 | 175 |
| 376 | 20231213 | 142000 | 4671066250 | 37600 | 37650 | 37650 | 37600 | 50 |
| 377 | 20231213 | 141900 | 4669185450 | 37650 | 37600 | 37650 | 37600 | 533 |
| 378 | 20231213 | 141800 | 4649144150 | 37600 | 37600 | 37650 | 37600 | 174 |
| 379 | 20231213 | 141700 | 4642595450 | 37650 | 37650 | 37650 | 37600 | 178 |
| 380 | 20231213 | 141600 | 4635895250 | 37650 | 37700 | 37700 | 37650 | 136 |
| 381 | 20231213 | 141500 | 4630772050 | 37700 | 37750 | 37750 | 37650 | 138 |
| 382 | 20231213 | 141400 | 4625571950 | 37700 | 37700 | 37750 | 37700 | 719 |
| 383 | 20231213 | 141300 | 4598461050 | 37750 | 37750 | 37750 | 37750 | 107 |
| 384 | 20231213 | 141200 | 4594421800 | 37700 | 37750 | 37750 | 37700 | 2122 |
| 385 | 20231213 | 141100 | 4514317850 | 37750 | 37700 | 37750 | 37700 | 76 |
| 386 | 20231213 | 141000 | 4511452150 | 37700 | 37700 | 37750 | 37700 | 871 |
| 387 | 20231213 | 140900 | 4478614100 | 37600 | 37650 | 37650 | 37600 | 297 |
| 388 | 20231213 | 140800 | 4467432150 | 37650 | 37650 | 37650 | 37650 | 183 |
| 389 | 20231213 | 140700 | 4460542200 | 37600 | 37650 | 37650 | 37600 | 257 |
| 390 | 20231213 | 140600 | 4450866700 | 37650 | 37650 | 37650 | 37650 | 131 |
| 391 | 20231213 | 140500 | 4445934550 | 37650 | 37600 | 37650 | 37600 | 1372 |
| 392 | 20231213 | 140400 | 4394339100 | 37550 | 37600 | 37600 | 37550 | 82 |
| 393 | 20231213 | 140300 | 4391256000 | 37600 | 37600 | 37650 | 37600 | 688 |
| 394 | 20231213 | 140200 | 4365383900 | 37600 | 37550 | 37600 | 37550 | 105 |
| 395 | 20231213 | 140100 | 4361436100 | 37550 | 37450 | 37550 | 37450 | 1131 |
| 396 | 20231213 | 140000 | 4319026150 | 37450 | 37500 | 37500 | 37450 | 324 |
| 397 | 20231213 | 135900 | 4306876600 | 37550 | 37500 | 37550 | 37500 | 141 |
| 398 | 20231213 | 135800 | 4301583450 | 37500 | 37500 | 37550 | 37500 | 66 |
| 399 | 20231213 | 135700 | 4299107100 | 37500 | 37500 | 37550 | 37500 | 134 |
| 400 | 20231213 | 135600 | 4294078050 | 37500 | 37500 | 37550 | 37500 | 96 |
| 401 | 20231213 | 135500 | 4290474700 | 37550 | 37550 | 37550 | 37500 | 81 |
| 402 | 20231213 | 135400 | 4287434150 | 37500 | 37500 | 37550 | 37500 | 115 |
| 403 | 20231213 | 135300 | 4283117650 | 37500 | 37500 | 37550 | 37500 | 105 |
| 404 | 20231213 | 135200 | 4279175950 | 37550 | 37600 | 37600 | 37550 | 114 |
| 405 | 20231213 | 135100 | 4274893150 | 37600 | 37550 | 37600 | 37550 | 40 |
| 406 | 20231213 | 135000 | 4273389250 | 37600 | 37500 | 37600 | 37500 | 153 |
| 407 | 20231213 | 134900 | 4267642750 | 37600 | 37600 | 37600 | 37500 | 120 |
| 408 | 20231213 | 134800 | 4263135600 | 37550 | 37550 | 37550 | 37550 | 343 |
| 409 | 20231213 | 134700 | 4250255950 | 37500 | 37500 | 37550 | 37500 | 157 |
| 410 | 20231213 | 134600 | 4244362450 | 37500 | 37500 | 37550 | 37500 | 1183 |
| 411 | 20231213 | 134500 | 4199997000 | 37500 | 37550 | 37600 | 37500 | 251 |
| 412 | 20231213 | 134400 | 4190570800 | 37550 | 37500 | 37550 | 37500 | 1099 |
| 413 | 20231213 | 134300 | 4149313000 | 37500 | 37550 | 37550 | 37500 | 587 |
| 414 | 20231213 | 134200 | 4127299500 | 37600 | 37600 | 37600 | 37600 | 92 |
| 415 | 20231213 | 134100 | 4123840300 | 37550 | 37500 | 37550 | 37500 | 522 |
| 416 | 20231213 | 134000 | 4104248550 | 37450 | 37500 | 37500 | 37450 | 169 |
| 417 | 20231213 | 133900 | 4097911500 | 37500 | 37500 | 37500 | 37450 | 117 |
| 418 | 20231213 | 133800 | 4093524100 | 37500 | 37500 | 37500 | 37500 | 475 |
| 419 | 20231213 | 133700 | 4075711600 | 37450 | 37500 | 37500 | 37450 | 365 |
| 420 | 20231213 | 133600 | 4062024550 | 37500 | 37550 | 37550 | 37500 | 66 |
| 421 | 20231213 | 133500 | 4059546350 | 37550 | 37500 | 37550 | 37500 | 324 |
| 422 | 20231213 | 133400 | 4047387650 | 37500 | 37550 | 37550 | 37450 | 691 |
| 423 | 20231213 | 133300 | 4021475550 | 37550 | 37500 | 37550 | 37500 | 69 |
| 424 | 20231213 | 133200 | 4018885050 | 37550 | 37450 | 37550 | 37450 | 264 |
| 425 | 20231213 | 133100 | 4008983400 | 37450 | 37500 | 37550 | 37450 | 726 |
| 426 | 20231213 | 133000 | 3981753650 | 37500 | 37500 | 37550 | 37500 | 21 |
| 427 | 20231213 | 132900 | 3980966100 | 37500 | 37500 | 37550 | 37500 | 102 |
| 428 | 20231213 | 132800 | 3977138300 | 37500 | 37500 | 37550 | 37500 | 771 |
| 429 | 20231213 | 132700 | 3948222800 | 37550 | 37500 | 37550 | 37500 | 36 |
| 430 | 20231213 | 132600 | 3946872350 | 37500 | 37500 | 37550 | 37500 | 22 |
| 431 | 20231213 | 132500 | 3946046800 | 37500 | 37500 | 37500 | 37500 | 453 |
| 432 | 20231213 | 132400 | 3929059300 | 37450 | 37450 | 37500 | 37450 | 94 |
| 433 | 20231213 | 132300 | 3925538550 | 37450 | 37450 | 37450 | 37450 | 96 |
| 434 | 20231213 | 132200 | 3921943350 | 37500 | 37500 | 37500 | 37450 | 83 |
| 435 | 20231213 | 132100 | 3918831650 | 37450 | 37500 | 37500 | 37450 | 83 |
| 436 | 20231213 | 132000 | 3915720550 | 37450 | 37500 | 37500 | 37450 | 117 |
| 437 | 20231213 | 131900 | 3911333750 | 37500 | 37450 | 37500 | 37450 | 14 |
| 438 | 20231213 | 131800 | 3910808850 | 37450 | 37450 | 37450 | 37450 | 181 |
| 439 | 20231213 | 131700 | 3904030400 | 37400 | 37400 | 37400 | 37400 | 9 |
| 440 | 20231213 | 131600 | 3903693800 | 37400 | 37400 | 37400 | 37350 | 648 |
| 441 | 20231213 | 131500 | 3879459000 | 37450 | 37400 | 37450 | 37400 | 112 |
| 442 | 20231213 | 131400 | 3875265950 | 37400 | 37450 | 37450 | 37400 | 39 |
| 443 | 20231213 | 131300 | 3873806100 | 37450 | 37450 | 37450 | 37450 | 16 |
| 444 | 20231213 | 131200 | 3873206900 | 37450 | 37450 | 37450 | 37450 | 137 |
| 445 | 20231213 | 131100 | 3868076250 | 37350 | 37350 | 37400 | 37350 | 530 |
| 446 | 20231213 | 131000 | 3848261550 | 37350 | 37400 | 37400 | 37350 | 125 |
| 447 | 20231213 | 130900 | 3843592700 | 37400 | 37350 | 37400 | 37350 | 146 |
| 448 | 20231213 | 130800 | 3838134100 | 37350 | 37400 | 37400 | 37350 | 734 |
| 449 | 20231213 | 130700 | 3810711450 | 37400 | 37350 | 37400 | 37350 | 507 |
| 450 | 20231213 | 130600 | 3791769700 | 37350 | 37350 | 37400 | 37350 | 115 |
| 451 | 20231213 | 130500 | 3787470400 | 37400 | 37450 | 37450 | 37400 | 1140 |
| 452 | 20231213 | 130400 | 3744833600 | 37450 | 37400 | 37450 | 37400 | 123 |
| 453 | 20231213 | 130300 | 3740229750 | 37450 | 37450 | 37500 | 37400 | 2244 |
| 454 | 20231213 | 130200 | 3656202550 | 37450 | 37450 | 37500 | 37450 | 33 |
| 455 | 20231213 | 130100 | 3654966450 | 37450 | 37500 | 37500 | 37450 | 49 |
| 456 | 20231213 | 130000 | 3653130900 | 37450 | 37500 | 37500 | 37450 | 201 |
| 457 | 20231213 | 125900 | 3645594500 | 37450 | 37450 | 37450 | 37450 | 19 |
| 458 | 20231213 | 125800 | 3644882950 | 37450 | 37450 | 37500 | 37450 | 29 |
| 459 | 20231213 | 125700 | 3643796450 | 37450 | 37500 | 37500 | 37450 | 101 |
| 460 | 20231213 | 125600 | 3640009450 | 37500 | 37500 | 37500 | 37450 | 111 |
| 461 | 20231213 | 125500 | 3635847350 | 37500 | 37500 | 37500 | 37450 | 21 |
| 462 | 20231213 | 125400 | 3635060100 | 37450 | 37500 | 37550 | 37450 | 658 |
| 463 | 20231213 | 125300 | 3610405650 | 37500 | 37550 | 37550 | 37500 | 1106 |
| 464 | 20231213 | 125200 | 3568926200 | 37550 | 37550 | 37550 | 37550 | 72 |
| 465 | 20231213 | 125100 | 3566222600 | 37500 | 37550 | 37550 | 37500 | 82 |
| 466 | 20231213 | 125000 | 3563144050 | 37550 | 37600 | 37600 | 37500 | 186 |
| 467 | 20231213 | 124900 | 3556159950 | 37600 | 37550 | 37600 | 37550 | 20 |
| 468 | 20231213 | 124800 | 3555408050 | 37600 | 37550 | 37600 | 37550 | 816 |
| 469 | 20231213 | 124700 | 3524766850 | 37550 | 37550 | 37550 | 37500 | 117 |
| 470 | 20231213 | 124600 | 3520373950 | 37500 | 37500 | 37550 | 37500 | 287 |
| 471 | 20231213 | 124500 | 3509609250 | 37500 | 37500 | 37500 | 37500 | 9 |
| 472 | 20231213 | 124400 | 3509271750 | 37500 | 37500 | 37500 | 37450 | 640 |
| 473 | 20231213 | 124300 | 3485300250 | 37500 | 37500 | 37500 | 37500 | 9 |
| 474 | 20231213 | 124200 | 3484962750 | 37450 | 37450 | 37500 | 37450 | 274 |
| 475 | 20231213 | 124100 | 3474692950 | 37400 | 37450 | 37450 | 37400 | 857 |
| 476 | 20231213 | 124000 | 3442598650 | 37450 | 37550 | 37550 | 37450 | 305 |
| 477 | 20231213 | 123900 | 3431158850 | 37550 | 37500 | 37550 | 37500 | 26 |
| 478 | 20231213 | 123800 | 3430182650 | 37550 | 37500 | 37550 | 37500 | 442 |
| 479 | 20231213 | 123700 | 3413604550 | 37500 | 37500 | 37550 | 37450 | 1636 |
| 480 | 20231213 | 123600 | 3352254550 | 37500 | 37600 | 37600 | 37500 | 332 |
| 481 | 20231213 | 123500 | 3339788250 | 37600 | 37600 | 37650 | 37550 | 613 |
| 482 | 20231213 | 123400 | 3316748050 | 37600 | 37600 | 37650 | 37600 | 368 |
| 483 | 20231213 | 123300 | 3302910800 | 37600 | 37600 | 37600 | 37600 | 28 |
| 484 | 20231213 | 123200 | 3301858000 | 37600 | 37600 | 37650 | 37600 | 143 |
| 485 | 20231213 | 123100 | 3296475350 | 37600 | 37650 | 37650 | 37600 | 558 |
| 486 | 20231213 | 123000 | 3275467400 | 37650 | 37750 | 37750 | 37650 | 1446 |
| 487 | 20231213 | 122900 | 3220951300 | 37800 | 37800 | 37800 | 37750 | 138 |
| 488 | 20231213 | 122800 | 3215736200 | 37750 | 37800 | 37800 | 37750 | 277 |
| 489 | 20231213 | 122700 | 3205275850 | 37800 | 37800 | 37800 | 37800 | 21 |
| 490 | 20231213 | 122600 | 3204482050 | 37750 | 37750 | 37750 | 37750 | 117 |
| 491 | 20231213 | 122500 | 3200065300 | 37750 | 37750 | 37750 | 37750 | 567 |
| 492 | 20231213 | 122400 | 3178661050 | 37750 | 37800 | 37800 | 37750 | 142 |
| 493 | 20231213 | 122300 | 3173297750 | 37750 | 37800 | 37800 | 37750 | 87 |
| 494 | 20231213 | 122200 | 3170012400 | 37800 | 37800 | 37800 | 37800 | 79 |
| 495 | 20231213 | 122100 | 3167026200 | 37700 | 37750 | 37750 | 37700 | 360 |
| 496 | 20231213 | 122000 | 3153436950 | 37700 | 37750 | 37750 | 37700 | 105 |
| 497 | 20231213 | 121900 | 3149474450 | 37700 | 37700 | 37750 | 37700 | 124 |
| 498 | 20231213 | 121800 | 3144794350 | 37700 | 37750 | 37750 | 37700 | 49 |
| 499 | 20231213 | 121700 | 3142945550 | 37750 | 37750 | 37750 | 37750 | 24 |
| 500 | 20231213 | 121600 | 3142039550 | 37750 | 37750 | 37750 | 37700 | 132 |
| 501 | 20231213 | 121500 | 3137057150 | 37700 | 37700 | 37750 | 37700 | 72 |
| 502 | 20231213 | 121400 | 3134342450 | 37700 | 37750 | 37750 | 37700 | 514 |
| 503 | 20231213 | 121300 | 3114947900 | 37750 | 37750 | 37800 | 37750 | 288 |
| 504 | 20231213 | 121200 | 3104072450 | 37750 | 37650 | 37750 | 37650 | 670 |
| 505 | 20231213 | 121100 | 3078804850 | 37650 | 37650 | 37650 | 37600 | 244 |
| 506 | 20231213 | 121000 | 3069619000 | 37650 | 37650 | 37650 | 37650 | 126 |
| 507 | 20231213 | 120900 | 3064875100 | 37650 | 37600 | 37650 | 37600 | 286 |
| 508 | 20231213 | 120800 | 3054120300 | 37600 | 37600 | 37600 | 37550 | 134 |
| 509 | 20231213 | 120700 | 3049082450 | 37600 | 37600 | 37600 | 37600 | 87 |
| 510 | 20231213 | 120600 | 3045811250 | 37600 | 37600 | 37600 | 37550 | 87 |
| 511 | 20231213 | 120500 | 3042540150 | 37550 | 37600 | 37600 | 37550 | 49 |
| 512 | 20231213 | 120400 | 3040698150 | 37600 | 37500 | 37600 | 37500 | 323 |
| 513 | 20231213 | 120300 | 3028567400 | 37500 | 37500 | 37550 | 37500 | 74 |
| 514 | 20231213 | 120200 | 3025790200 | 37500 | 37500 | 37500 | 37500 | 29 |
| 515 | 20231213 | 120100 | 3024702700 | 37500 | 37500 | 37550 | 37500 | 195 |
| 516 | 20231213 | 120000 | 3017382400 | 37550 | 37550 | 37550 | 37500 | 73 |
| 517 | 20231213 | 115900 | 3014642050 | 37500 | 37500 | 37500 | 37500 | 65 |
| 518 | 20231213 | 115800 | 3012204550 | 37500 | 37600 | 37600 | 37500 | 132 |
| 519 | 20231213 | 115700 | 3007243950 | 37600 | 37600 | 37600 | 37550 | 177 |
| 520 | 20231213 | 115600 | 3000590800 | 37600 | 37650 | 37650 | 37600 | 8 |
| 521 | 20231213 | 115500 | 3000289750 | 37650 | 37550 | 37650 | 37550 | 126 |
| 522 | 20231213 | 115400 | 2995550100 | 37600 | 37600 | 37600 | 37550 | 85 |
| 523 | 20231213 | 115300 | 2992354550 | 37600 | 37600 | 37600 | 37550 | 34 |
| 524 | 20231213 | 115200 | 2991076500 | 37550 | 37500 | 37550 | 37500 | 134 |
| 525 | 20231213 | 115100 | 2986046300 | 37500 | 37500 | 37500 | 37450 | 186 |
| 526 | 20231213 | 115000 | 2979072100 | 37450 | 37450 | 37500 | 37450 | 40 |
| 527 | 20231213 | 114900 | 2977572400 | 37450 | 37450 | 37450 | 37450 | 2 |
| 528 | 20231213 | 114800 | 2977497500 | 37500 | 37500 | 37500 | 37450 | 116 |
| 529 | 20231213 | 114700 | 2973148050 | 37500 | 37500 | 37500 | 37500 | 123 |
| 530 | 20231213 | 114600 | 2968535550 | 37500 | 37400 | 37500 | 37400 | 167 |
| 531 | 20231213 | 114500 | 2962280950 | 37450 | 37400 | 37450 | 37400 | 76 |
| 532 | 20231213 | 114400 | 2959435200 | 37450 | 37450 | 37450 | 37450 | 57 |
| 533 | 20231213 | 114300 | 2957300550 | 37450 | 37450 | 37450 | 37400 | 7 |
| 534 | 20231213 | 114200 | 2957038500 | 37450 | 37400 | 37450 | 37400 | 133 |
| 535 | 20231213 | 114100 | 2952059100 | 37400 | 37400 | 37400 | 37400 | 34 |
| 536 | 20231213 | 114000 | 2950787500 | 37400 | 37400 | 37450 | 37400 | 27 |
| 537 | 20231213 | 113900 | 2949777450 | 37450 | 37400 | 37450 | 37400 | 75 |
| 538 | 20231213 | 113800 | 2946969100 | 37400 | 37450 | 37450 | 37400 | 995 |
| 539 | 20231213 | 113700 | 2909742000 | 37450 | 37500 | 37500 | 37450 | 19 |
| 540 | 20231213 | 113600 | 2909030400 | 37500 | 37450 | 37500 | 37450 | 362 |
| 541 | 20231213 | 113500 | 2895469350 | 37450 | 37450 | 37500 | 37450 | 86 |
| 542 | 20231213 | 113400 | 2892244900 | 37500 | 37450 | 37500 | 37450 | 118 |
| 543 | 20231213 | 113300 | 2887823500 | 37450 | 37450 | 37450 | 37400 | 421 |
| 544 | 20231213 | 113200 | 2872057150 | 37450 | 37400 | 37450 | 37400 | 51 |
| 545 | 20231213 | 113100 | 2870148300 | 37450 | 37400 | 37450 | 37400 | 21 |
| 546 | 20231213 | 113000 | 2869362400 | 37400 | 37350 | 37400 | 37350 | 271 |
| 547 | 20231213 | 112900 | 2859227400 | 37350 | 37400 | 37400 | 37350 | 69 |
| 548 | 20231213 | 112800 | 2856647600 | 37400 | 37450 | 37450 | 37400 | 135 |
| 549 | 20231213 | 112700 | 2851594250 | 37400 | 37450 | 37450 | 37400 | 111 |
| 550 | 20231213 | 112600 | 2847437500 | 37400 | 37400 | 37400 | 37400 | 29 |
| 551 | 20231213 | 112500 | 2846352900 | 37400 | 37400 | 37400 | 37400 | 119 |
| 552 | 20231213 | 112400 | 2841902300 | 37450 | 37400 | 37450 | 37400 | 431 |
| 553 | 20231213 | 112300 | 2825779200 | 37400 | 37300 | 37400 | 37300 | 195 |
| 554 | 20231213 | 112200 | 2818492650 | 37350 | 37250 | 37350 | 37250 | 719 |
| 555 | 20231213 | 112100 | 2791671750 | 37250 | 37250 | 37300 | 37250 | 69 |
| 556 | 20231213 | 112000 | 2789099450 | 37300 | 37300 | 37300 | 37300 | 62 |
| 557 | 20231213 | 111900 | 2786786850 | 37300 | 37300 | 37300 | 37300 | 27 |
| 558 | 20231213 | 111800 | 2785779750 | 37250 | 37300 | 37300 | 37250 | 706 |
| 559 | 20231213 | 111700 | 2759480500 | 37300 | 37300 | 37300 | 37300 | 71 |
| 560 | 20231213 | 111600 | 2756832200 | 37300 | 37250 | 37300 | 37250 | 797 |
| 561 | 20231213 | 111500 | 2727129900 | 37350 | 37350 | 37350 | 37300 | 312 |
| 562 | 20231213 | 111400 | 2715480350 | 37350 | 37400 | 37400 | 37350 | 568 |
| 563 | 20231213 | 111300 | 2694259750 | 37350 | 37400 | 37400 | 37350 | 125 |
| 564 | 20231213 | 111200 | 2689589350 | 37400 | 37350 | 37400 | 37350 | 103 |
| 565 | 20231213 | 111100 | 2685738650 | 37350 | 37350 | 37400 | 37350 | 182 |
| 566 | 20231213 | 111000 | 2678932800 | 37350 | 37350 | 37350 | 37300 | 296 |
| 567 | 20231213 | 110900 | 2667877300 | 37350 | 37300 | 37350 | 37300 | 117 |
| 568 | 20231213 | 110800 | 2663511100 | 37300 | 37300 | 37350 | 37300 | 579 |
| 569 | 20231213 | 110700 | 2641911400 | 37350 | 37300 | 37350 | 37300 | 34 |
| 570 | 20231213 | 110600 | 2640642000 | 37350 | 37300 | 37350 | 37300 | 42 |
| 571 | 20231213 | 110500 | 2639073400 | 37350 | 37250 | 37350 | 37250 | 541 |
| 572 | 20231213 | 110400 | 2618892600 | 37250 | 37250 | 37300 | 37250 | 460 |
| 573 | 20231213 | 110300 | 2601756200 | 37250 | 37250 | 37300 | 37250 | 50 |
| 574 | 20231213 | 110200 | 2599893600 | 37300 | 37300 | 37300 | 37300 | 62 |
| 575 | 20231213 | 110100 | 2597581000 | 37300 | 37350 | 37350 | 37300 | 1249 |
| 576 | 20231213 | 110000 | 2550991100 | 37300 | 37350 | 37350 | 37300 | 69 |
| 577 | 20231213 | 105900 | 2548414050 | 37400 | 37350 | 37400 | 37350 | 810 |
| 578 | 20231213 | 105800 | 2518159650 | 37300 | 37400 | 37400 | 37300 | 94 |
| 579 | 20231213 | 105700 | 2514649850 | 37400 | 37300 | 37400 | 37300 | 342 |
| 580 | 20231213 | 105600 | 2501877450 | 37350 | 37350 | 37400 | 37350 | 144 |
| 581 | 20231213 | 105500 | 2496497000 | 37400 | 37350 | 37400 | 37350 | 126 |
| 582 | 20231213 | 105400 | 2491785300 | 37350 | 37350 | 37350 | 37350 | 951 |
| 583 | 20231213 | 105300 | 2456265450 | 37300 | 37350 | 37350 | 37300 | 133 |
| 584 | 20231213 | 105200 | 2451303900 | 37350 | 37150 | 37350 | 37150 | 1565 |
| 585 | 20231213 | 105100 | 2393013200 | 37150 | 37150 | 37200 | 37150 | 69 |
| 586 | 20231213 | 105000 | 2390448100 | 37150 | 37150 | 37200 | 37150 | 27 |
| 587 | 20231213 | 104900 | 2389445000 | 37150 | 37150 | 37200 | 37150 | 143 |
| 588 | 20231213 | 104800 | 2384126600 | 37150 | 37150 | 37150 | 37150 | 36 |
| 589 | 20231213 | 104700 | 2382789200 | 37150 | 37150 | 37150 | 37150 | 309 |
| 590 | 20231213 | 104600 | 2371309850 | 37150 | 37150 | 37200 | 37150 | 111 |
| 591 | 20231213 | 104500 | 2367182900 | 37150 | 37150 | 37200 | 37150 | 66 |
| 592 | 20231213 | 104400 | 2364729450 | 37150 | 37150 | 37200 | 37150 | 28 |
| 593 | 20231213 | 104300 | 2363689100 | 37150 | 37150 | 37200 | 37150 | 414 |
| 594 | 20231213 | 104200 | 2348305350 | 37150 | 37150 | 37150 | 37150 | 509 |
| 595 | 20231213 | 104100 | 2329396000 | 37150 | 37150 | 37150 | 37150 | 7 |
| 596 | 20231213 | 104000 | 2329135950 | 37200 | 37200 | 37250 | 37200 | 382 |
| 597 | 20231213 | 103900 | 2314922250 | 37200 | 37200 | 37200 | 37200 | 14 |
| 598 | 20231213 | 103800 | 2314401450 | 37200 | 37250 | 37250 | 37200 | 423 |
| 599 | 20231213 | 103700 | 2298665700 | 37250 | 37250 | 37250 | 37250 | 102 |
| 600 | 20231213 | 103600 | 2294866200 | 37200 | 37200 | 37200 | 37200 | 449 |
| 601 | 20231213 | 103500 | 2278163400 | 37200 | 37300 | 37300 | 37200 | 361 |
| 602 | 20231213 | 103400 | 2264722850 | 37300 | 37300 | 37300 | 37300 | 287 |
| 603 | 20231213 | 103300 | 2254017750 | 37300 | 37350 | 37350 | 37300 | 491 |
| 604 | 20231213 | 103200 | 2235690850 | 37300 | 37200 | 37300 | 37200 | 671 |
| 605 | 20231213 | 103100 | 2210696750 | 37250 | 37250 | 37250 | 37250 | 161 |
| 606 | 20231213 | 103000 | 2204699500 | 37250 | 37150 | 37300 | 37150 | 1572 |
| 607 | 20231213 | 102900 | 2146259050 | 37200 | 37150 | 37200 | 37150 | 34 |
| 608 | 20231213 | 102800 | 2144994750 | 37100 | 37100 | 37150 | 37100 | 1054 |
| 609 | 20231213 | 102700 | 2105839850 | 37150 | 37150 | 37150 | 37150 | 120 |
| 610 | 20231213 | 102600 | 2101381850 | 37150 | 37150 | 37150 | 37150 | 420 |
| 611 | 20231213 | 102500 | 2085778850 | 37150 | 37100 | 37150 | 37100 | 152 |
| 612 | 20231213 | 102400 | 2080137650 | 37050 | 37050 | 37100 | 37000 | 578 |
| 613 | 20231213 | 102300 | 2058713750 | 37050 | 37100 | 37100 | 37000 | 337 |
| 614 | 20231213 | 102200 | 2046233650 | 37100 | 37100 | 37150 | 37100 | 87 |
| 615 | 20231213 | 102100 | 2043005650 | 37100 | 37050 | 37100 | 37000 | 1930 |
| 616 | 20231213 | 102000 | 1971492800 | 37050 | 37100 | 37100 | 37050 | 929 |
| 617 | 20231213 | 101900 | 1937039950 | 37100 | 37100 | 37100 | 37100 | 13 |
| 618 | 20231213 | 101800 | 1936557650 | 37100 | 37150 | 37150 | 37100 | 95 |
| 619 | 20231213 | 101700 | 1933028850 | 37150 | 37150 | 37150 | 37100 | 415 |
| 620 | 20231213 | 101600 | 1917618650 | 37150 | 37150 | 37150 | 37100 | 147 |
| 621 | 20231213 | 101500 | 1912157650 | 37150 | 37100 | 37150 | 37100 | 170 |
| 622 | 20231213 | 101400 | 1905845550 | 37100 | 37100 | 37200 | 37100 | 296 |
| 623 | 20231213 | 101300 | 1894837150 | 37200 | 37100 | 37200 | 37100 | 872 |
| 624 | 20231213 | 101200 | 1862452850 | 37100 | 37050 | 37100 | 37050 | 260 |
| 625 | 20231213 | 101100 | 1852807800 | 37100 | 37100 | 37100 | 37050 | 392 |
| 626 | 20231213 | 101000 | 1838265250 | 37100 | 37100 | 37100 | 37100 | 6 |
| 627 | 20231213 | 100900 | 1838042650 | 37100 | 37100 | 37150 | 37100 | 165 |
| 628 | 20231213 | 100800 | 1831916850 | 37100 | 37100 | 37100 | 37100 | 365 |
| 629 | 20231213 | 100700 | 1818375350 | 37050 | 37150 | 37150 | 37050 | 116 |
| 630 | 20231213 | 100600 | 1814076000 | 37150 | 37100 | 37150 | 37050 | 395 |
| 631 | 20231213 | 100500 | 1799420100 | 37050 | 37100 | 37100 | 37050 | 146 |
| 632 | 20231213 | 100400 | 1794010300 | 37050 | 37150 | 37150 | 37050 | 316 |
| 633 | 20231213 | 100300 | 1782277550 | 37100 | 36950 | 37100 | 36950 | 1269 |
| 634 | 20231213 | 100200 | 1735257150 | 36950 | 37000 | 37000 | 36900 | 280 |
| 635 | 20231213 | 100100 | 1724908150 | 37000 | 37000 | 37000 | 36950 | 598 |
| 636 | 20231213 | 100000 | 1702810800 | 37000 | 36950 | 37000 | 36950 | 372 |
| 637 | 20231213 | 095900 | 1689065200 | 37000 | 36950 | 37000 | 36950 | 466 |
| 638 | 20231213 | 095800 | 1671839000 | 36950 | 36900 | 36950 | 36850 | 971 |
| 639 | 20231213 | 095700 | 1636000250 | 36850 | 36850 | 36900 | 36850 | 704 |
| 640 | 20231213 | 095600 | 1610055700 | 36850 | 36850 | 36850 | 36850 | 398 |
| 641 | 20231213 | 095500 | 1595389400 | 36850 | 36900 | 36900 | 36850 | 391 |
| 642 | 20231213 | 095400 | 1580974100 | 36900 | 36900 | 36950 | 36900 | 264 |
| 643 | 20231213 | 095300 | 1571221600 | 36950 | 37000 | 37000 | 36950 | 83 |
| 644 | 20231213 | 095200 | 1568154450 | 36950 | 36950 | 37000 | 36950 | 651 |
| 645 | 20231213 | 095100 | 1544097900 | 36950 | 36800 | 36950 | 36800 | 820 |
| 646 | 20231213 | 095000 | 1513913450 | 36850 | 36900 | 36900 | 36700 | 4722 |
| 647 | 20231213 | 094900 | 1340355050 | 36850 | 36900 | 36900 | 36850 | 512 |
| 648 | 20231213 | 094800 | 1321485250 | 36900 | 36950 | 36950 | 36800 | 3632 |
| 649 | 20231213 | 094700 | 1187608800 | 36950 | 37000 | 37000 | 36900 | 934 |
| 650 | 20231213 | 094600 | 1153084700 | 37000 | 36950 | 37000 | 36950 | 645 |
| 651 | 20231213 | 094500 | 1129230800 | 36950 | 37000 | 37000 | 36900 | 1027 |
| 652 | 20231213 | 094400 | 1091278650 | 36950 | 37100 | 37100 | 36950 | 687 |
| 653 | 20231213 | 094300 | 1065850000 | 37100 | 37150 | 37150 | 37100 | 709 |
| 654 | 20231213 | 094200 | 1039542200 | 37200 | 37100 | 37200 | 37100 | 58 |
| 655 | 20231213 | 094100 | 1037387900 | 37100 | 37150 | 37200 | 37000 | 4935 |
| 656 | 20231213 | 094000 | 854682950 | 37200 | 37100 | 37200 | 37100 | 584 |
| 657 | 20231213 | 093900 | 832978550 | 37050 | 37100 | 37150 | 37050 | 2162 |
| 658 | 20231213 | 093800 | 752761350 | 37150 | 37200 | 37250 | 37100 | 1604 |
| 659 | 20231213 | 093700 | 693126350 | 37250 | 37250 | 37300 | 37200 | 359 |
| 660 | 20231213 | 093600 | 679753800 | 37250 | 37350 | 37350 | 37250 | 352 |
| 661 | 20231213 | 093500 | 666632150 | 37350 | 37350 | 37350 | 37300 | 340 |
| 662 | 20231213 | 093400 | 653933200 | 37350 | 37250 | 37350 | 37250 | 247 |
| 663 | 20231213 | 093300 | 644728300 | 37250 | 37350 | 37400 | 37250 | 1581 |
| 664 | 20231213 | 093200 | 585719150 | 37350 | 37400 | 37400 | 37350 | 87 |
| 665 | 20231213 | 093100 | 582469200 | 37400 | 37400 | 37400 | 37400 | 197 |
| 666 | 20231213 | 093000 | 575101400 | 37400 | 37300 | 37400 | 37250 | 667 |
| 667 | 20231213 | 092900 | 550193550 | 37300 | 37250 | 37300 | 37200 | 1347 |
| 668 | 20231213 | 092800 | 500052300 | 37300 | 37300 | 37350 | 37250 | 1485 |
| 669 | 20231213 | 092700 | 444683250 | 37350 | 37450 | 37450 | 37350 | 1581 |
| 670 | 20231213 | 092600 | 385587450 | 37450 | 37550 | 37550 | 37450 | 570 |
| 671 | 20231213 | 092500 | 364222950 | 37550 | 37550 | 37550 | 37550 | 13 |
| 672 | 20231213 | 092400 | 363734800 | 37550 | 37550 | 37550 | 37500 | 105 |
| 673 | 20231213 | 092300 | 359794750 | 37500 | 37550 | 37550 | 37500 | 82 |
| 674 | 20231213 | 092200 | 356717150 | 37550 | 37550 | 37550 | 37550 | 20 |
| 675 | 20231213 | 092100 | 355966150 | 37500 | 37550 | 37550 | 37500 | 379 |
| 676 | 20231213 | 092000 | 341742050 | 37550 | 37500 | 37550 | 37500 | 833 |
| 677 | 20231213 | 091900 | 310500450 | 37550 | 37550 | 37550 | 37550 | 110 |
| 678 | 20231213 | 091800 | 306369950 | 37550 | 37500 | 37600 | 37500 | 412 |
| 679 | 20231213 | 091700 | 290902050 | 37550 | 37600 | 37650 | 37450 | 2115 |
| 680 | 20231213 | 091600 | 211535500 | 37600 | 37600 | 37650 | 37600 | 612 |
| 681 | 20231213 | 091500 | 188517850 | 37650 | 37650 | 37650 | 37600 | 29 |
| 682 | 20231213 | 091400 | 187426850 | 37650 | 37600 | 37650 | 37600 | 519 |
| 683 | 20231213 | 091300 | 167893200 | 37600 | 37650 | 37650 | 37600 | 209 |
| 684 | 20231213 | 091200 | 160034550 | 37600 | 37650 | 37650 | 37600 | 58 |
| 685 | 20231213 | 091100 | 157851850 | 37650 | 37650 | 37650 | 37600 | 47 |
| 686 | 20231213 | 091000 | 156083800 | 37650 | 37650 | 37650 | 37600 | 230 |
| 687 | 20231213 | 090900 | 147432900 | 37600 | 37650 | 37650 | 37600 | 407 |
| 688 | 20231213 | 090800 | 132114350 | 37700 | 37650 | 37700 | 37650 | 184 |
| 689 | 20231213 | 090700 | 125185850 | 37650 | 37750 | 37750 | 37650 | 436 |
| 690 | 20231213 | 090600 | 108749050 | 37750 | 37750 | 37750 | 37750 | 142 |
| 691 | 20231213 | 090500 | 103388550 | 37750 | 37750 | 37850 | 37750 | 173 |
| 692 | 20231213 | 090400 | 96852500 | 37750 | 37800 | 37800 | 37750 | 199 |
| 693 | 20231213 | 090300 | 89331900 | 37700 | 37700 | 37700 | 37700 | 23 |
| 694 | 20231213 | 090200 | 88464800 | 37700 | 37700 | 37850 | 37700 | 198 |
| 695 | 20231213 | 090100 | 80993450 | 37700 | 37650 | 37900 | 37500 | 647 |
| 696 | 20231213 | 090000 | 56632400 | 37650 | 37850 | 37850 | 37600 | 1499 |