39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 210600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 3 | 20231218 | 210500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 4 | 20231218 | 210400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 5 | 20231218 | 210300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 6 | 20231218 | 210200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 7 | 20231218 | 210100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 8 | 20231218 | 210000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 9 | 20231218 | 205900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 10 | 20231218 | 205800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 11 | 20231218 | 205700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 12 | 20231218 | 205600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 13 | 20231218 | 205500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 14 | 20231218 | 205400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 15 | 20231218 | 205300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 16 | 20231218 | 205200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 17 | 20231218 | 205100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 18 | 20231218 | 205000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 19 | 20231218 | 204900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 20 | 20231218 | 204800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 21 | 20231218 | 204700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 22 | 20231218 | 204600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 23 | 20231218 | 204500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 24 | 20231218 | 204400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 25 | 20231218 | 204300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 26 | 20231218 | 204200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 27 | 20231218 | 204100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 28 | 20231218 | 204000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 29 | 20231218 | 203900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 30 | 20231218 | 203800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 31 | 20231218 | 203700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 32 | 20231218 | 203600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 33 | 20231218 | 203500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 34 | 20231218 | 203400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 35 | 20231218 | 203300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 36 | 20231218 | 203200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 37 | 20231218 | 203100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 38 | 20231218 | 203000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 39 | 20231218 | 202900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 40 | 20231218 | 202800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 41 | 20231218 | 202700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 42 | 20231218 | 202600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 43 | 20231218 | 202500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 44 | 20231218 | 202400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 45 | 20231218 | 202300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 46 | 20231218 | 202200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 47 | 20231218 | 202100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 48 | 20231218 | 202000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 49 | 20231218 | 201900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 50 | 20231218 | 201800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 51 | 20231218 | 201700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 52 | 20231218 | 201600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 53 | 20231218 | 201500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 54 | 20231218 | 201400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 55 | 20231218 | 201300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 56 | 20231218 | 201200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 57 | 20231218 | 201100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 58 | 20231218 | 201000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 59 | 20231218 | 200900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 60 | 20231218 | 200800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 61 | 20231218 | 200700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 62 | 20231218 | 200600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 63 | 20231218 | 200500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 64 | 20231218 | 200400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 65 | 20231218 | 200300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 66 | 20231218 | 200200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 67 | 20231218 | 200100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 68 | 20231218 | 200000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 69 | 20231218 | 195900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 70 | 20231218 | 195800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 71 | 20231218 | 195700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 72 | 20231218 | 195600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 73 | 20231218 | 195500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 74 | 20231218 | 195400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 75 | 20231218 | 195300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 76 | 20231218 | 195200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 77 | 20231218 | 195100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 78 | 20231218 | 195000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 79 | 20231218 | 194900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 80 | 20231218 | 194800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 81 | 20231218 | 194700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 82 | 20231218 | 194600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 83 | 20231218 | 194500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 84 | 20231218 | 194400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 85 | 20231218 | 194300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 86 | 20231218 | 194200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 87 | 20231218 | 194100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 88 | 20231218 | 194000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 89 | 20231218 | 193900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 90 | 20231218 | 193800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 91 | 20231218 | 193700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 92 | 20231218 | 193600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 93 | 20231218 | 193500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 94 | 20231218 | 193400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 95 | 20231218 | 193300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 96 | 20231218 | 193200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 97 | 20231218 | 193100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 98 | 20231218 | 193000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 99 | 20231218 | 192900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 100 | 20231218 | 192800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 101 | 20231218 | 192700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 102 | 20231218 | 192600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 103 | 20231218 | 192500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 104 | 20231218 | 192400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 105 | 20231218 | 192300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 106 | 20231218 | 192200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 107 | 20231218 | 192100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 108 | 20231218 | 192000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 109 | 20231218 | 191900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 110 | 20231218 | 191800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 111 | 20231218 | 191700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 112 | 20231218 | 191600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 113 | 20231218 | 191500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 114 | 20231218 | 191400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 115 | 20231218 | 191300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 116 | 20231218 | 191200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 117 | 20231218 | 191100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 118 | 20231218 | 191000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 119 | 20231218 | 190900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 120 | 20231218 | 190800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 121 | 20231218 | 190700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 122 | 20231218 | 190600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 123 | 20231218 | 190500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 124 | 20231218 | 190400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 125 | 20231218 | 190300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 126 | 20231218 | 190200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 127 | 20231218 | 190100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 128 | 20231218 | 190000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 129 | 20231218 | 185900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 130 | 20231218 | 185800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 131 | 20231218 | 185700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 132 | 20231218 | 185600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 133 | 20231218 | 185500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 134 | 20231218 | 185400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 135 | 20231218 | 185300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 136 | 20231218 | 185200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 137 | 20231218 | 185100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 138 | 20231218 | 185000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 139 | 20231218 | 184900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 140 | 20231218 | 184800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 141 | 20231218 | 184700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 142 | 20231218 | 184600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 143 | 20231218 | 184500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 144 | 20231218 | 184400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 145 | 20231218 | 184300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 146 | 20231218 | 184200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 147 | 20231218 | 184100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 148 | 20231218 | 184000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 149 | 20231218 | 183900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 150 | 20231218 | 183800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 151 | 20231218 | 183700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 152 | 20231218 | 183600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 153 | 20231218 | 183500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 154 | 20231218 | 183400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 155 | 20231218 | 183300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 156 | 20231218 | 183200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 157 | 20231218 | 183100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 158 | 20231218 | 183000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 159 | 20231218 | 182900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 160 | 20231218 | 182800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 161 | 20231218 | 182700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 162 | 20231218 | 182600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 163 | 20231218 | 182500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 164 | 20231218 | 182400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 165 | 20231218 | 182300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 166 | 20231218 | 182200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 167 | 20231218 | 182100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 168 | 20231218 | 182000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 169 | 20231218 | 181900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 170 | 20231218 | 181800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 171 | 20231218 | 181700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 172 | 20231218 | 181600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 173 | 20231218 | 181500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 174 | 20231218 | 181400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 175 | 20231218 | 181300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 176 | 20231218 | 181200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 177 | 20231218 | 181100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 178 | 20231218 | 181000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 179 | 20231218 | 180900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 180 | 20231218 | 180800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 181 | 20231218 | 180700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 182 | 20231218 | 180600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 183 | 20231218 | 180500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 184 | 20231218 | 180400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 185 | 20231218 | 180300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 186 | 20231218 | 180200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 187 | 20231218 | 180100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 188 | 20231218 | 180000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 189 | 20231218 | 175900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 190 | 20231218 | 175800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 191 | 20231218 | 175700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 192 | 20231218 | 175600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 193 | 20231218 | 175500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 194 | 20231218 | 175400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 195 | 20231218 | 175300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 196 | 20231218 | 175200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 197 | 20231218 | 175100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 198 | 20231218 | 175000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 199 | 20231218 | 174900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 200 | 20231218 | 174800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 201 | 20231218 | 174700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 202 | 20231218 | 174600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 203 | 20231218 | 174500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 204 | 20231218 | 174400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 205 | 20231218 | 174300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 206 | 20231218 | 174200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 207 | 20231218 | 174100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 208 | 20231218 | 174000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 209 | 20231218 | 173900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 210 | 20231218 | 173800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 211 | 20231218 | 173700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 212 | 20231218 | 173600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 213 | 20231218 | 173500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 214 | 20231218 | 173400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 215 | 20231218 | 173300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 216 | 20231218 | 173200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 217 | 20231218 | 173100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 218 | 20231218 | 173000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 219 | 20231218 | 172900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 220 | 20231218 | 172800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 221 | 20231218 | 172700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 222 | 20231218 | 172600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 223 | 20231218 | 172500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 224 | 20231218 | 172400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 225 | 20231218 | 172300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 226 | 20231218 | 172200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 227 | 20231218 | 172100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 228 | 20231218 | 172000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 229 | 20231218 | 171900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 230 | 20231218 | 171800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 231 | 20231218 | 171700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 232 | 20231218 | 171600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 233 | 20231218 | 171500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 234 | 20231218 | 171400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 235 | 20231218 | 171300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 236 | 20231218 | 171200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 237 | 20231218 | 171100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 238 | 20231218 | 171000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 239 | 20231218 | 170900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 240 | 20231218 | 170800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 241 | 20231218 | 170700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 242 | 20231218 | 170600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 243 | 20231218 | 170500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 244 | 20231218 | 170400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 245 | 20231218 | 170300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 246 | 20231218 | 170200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 247 | 20231218 | 170100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 248 | 20231218 | 170000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 249 | 20231218 | 165900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 250 | 20231218 | 165800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 251 | 20231218 | 165700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 252 | 20231218 | 165600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 253 | 20231218 | 165500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 254 | 20231218 | 165400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 255 | 20231218 | 165300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 256 | 20231218 | 165200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 257 | 20231218 | 165100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 258 | 20231218 | 165000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 259 | 20231218 | 164900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 260 | 20231218 | 164800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 261 | 20231218 | 164700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 262 | 20231218 | 164600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 263 | 20231218 | 164500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 264 | 20231218 | 164400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 265 | 20231218 | 164300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 266 | 20231218 | 164200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 267 | 20231218 | 164100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 268 | 20231218 | 164000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 269 | 20231218 | 163900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 270 | 20231218 | 163800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 271 | 20231218 | 163700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 272 | 20231218 | 163600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 273 | 20231218 | 163500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 274 | 20231218 | 163400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 275 | 20231218 | 163300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 276 | 20231218 | 163200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 277 | 20231218 | 163100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 278 | 20231218 | 163000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 279 | 20231218 | 162900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 280 | 20231218 | 162800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 281 | 20231218 | 162700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 282 | 20231218 | 162600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 283 | 20231218 | 162500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 284 | 20231218 | 162400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 285 | 20231218 | 162300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 286 | 20231218 | 162200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 287 | 20231218 | 162100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 288 | 20231218 | 162000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 289 | 20231218 | 161900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 290 | 20231218 | 161800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 291 | 20231218 | 161700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 292 | 20231218 | 161600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 293 | 20231218 | 161500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 294 | 20231218 | 161400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 295 | 20231218 | 161300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 296 | 20231218 | 161200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 297 | 20231218 | 161100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 298 | 20231218 | 161000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 299 | 20231218 | 160900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 300 | 20231218 | 160800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 301 | 20231218 | 160700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 302 | 20231218 | 160600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 303 | 20231218 | 160500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 304 | 20231218 | 160400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 305 | 20231218 | 160300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 306 | 20231218 | 160200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 307 | 20231218 | 160100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 308 | 20231218 | 160000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 309 | 20231218 | 155900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 310 | 20231218 | 155800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 311 | 20231218 | 155700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 312 | 20231218 | 155600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 313 | 20231218 | 155500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 314 | 20231218 | 155400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 315 | 20231218 | 155300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 316 | 20231218 | 155200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 317 | 20231218 | 155100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 318 | 20231218 | 155000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 319 | 20231218 | 154900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 320 | 20231218 | 154800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 321 | 20231218 | 154700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 322 | 20231218 | 154600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 323 | 20231218 | 154500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 324 | 20231218 | 154400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 325 | 20231218 | 154300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 326 | 20231218 | 154200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 327 | 20231218 | 154100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 328 | 20231218 | 154000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 329 | 20231218 | 153900 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 330 | 20231218 | 153800 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 331 | 20231218 | 153700 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 332 | 20231218 | 153600 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 333 | 20231218 | 153500 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 334 | 20231218 | 153400 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 335 | 20231218 | 153300 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 336 | 20231218 | 153200 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 337 | 20231218 | 153100 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 0 |
| 338 | 20231218 | 153000 | 10289454150 | 28300 | 28300 | 28300 | 28300 | 12234 |
| 339 | 20231218 | 152900 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 340 | 20231218 | 152800 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 341 | 20231218 | 152700 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 342 | 20231218 | 152600 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 343 | 20231218 | 152500 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 344 | 20231218 | 152400 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 345 | 20231218 | 152300 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 346 | 20231218 | 152200 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 347 | 20231218 | 152100 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 348 | 20231218 | 152000 | 9943231950 | 28350 | 28350 | 28350 | 28350 | 0 |
| 349 | 20231218 | 151900 | 9943231950 | 28350 | 28250 | 28450 | 28250 | 8871 |
| 350 | 20231218 | 151800 | 9691754150 | 28250 | 28150 | 28250 | 28100 | 9224 |
| 351 | 20231218 | 151700 | 9431873150 | 28150 | 27950 | 28150 | 27950 | 4838 |
| 352 | 20231218 | 151600 | 9296208850 | 28000 | 28000 | 28000 | 27950 | 1405 |
| 353 | 20231218 | 151500 | 9256885500 | 28000 | 28000 | 28000 | 27950 | 802 |
| 354 | 20231218 | 151400 | 9234456050 | 28000 | 28000 | 28000 | 27950 | 454 |
| 355 | 20231218 | 151300 | 9221758250 | 27950 | 28000 | 28000 | 27950 | 1479 |
| 356 | 20231218 | 151200 | 9180359550 | 28000 | 27950 | 28000 | 27950 | 296 |
| 357 | 20231218 | 151100 | 9172079600 | 27950 | 28000 | 28000 | 27950 | 939 |
| 358 | 20231218 | 151000 | 9145805950 | 28000 | 27950 | 28000 | 27950 | 646 |
| 359 | 20231218 | 150900 | 9127726400 | 28000 | 28050 | 28050 | 28000 | 999 |
| 360 | 20231218 | 150800 | 9099753550 | 28000 | 28000 | 28000 | 27950 | 1296 |
| 361 | 20231218 | 150700 | 9063475400 | 27950 | 27950 | 28000 | 27950 | 386 |
| 362 | 20231218 | 150600 | 9052683050 | 28000 | 28050 | 28050 | 27950 | 596 |
| 363 | 20231218 | 150500 | 9035995000 | 28000 | 27950 | 28000 | 27900 | 1056 |
| 364 | 20231218 | 150400 | 9006447400 | 27900 | 27950 | 27950 | 27900 | 1938 |
| 365 | 20231218 | 150300 | 8952365350 | 27950 | 28050 | 28050 | 27900 | 2613 |
| 366 | 20231218 | 150200 | 8879224300 | 28000 | 28000 | 28050 | 28000 | 1499 |
| 367 | 20231218 | 150100 | 8837211150 | 28000 | 28000 | 28050 | 28000 | 491 |
| 368 | 20231218 | 150000 | 8823457250 | 28000 | 28000 | 28000 | 27950 | 964 |
| 369 | 20231218 | 145900 | 8796467000 | 28050 | 28000 | 28050 | 27950 | 2147 |
| 370 | 20231218 | 145800 | 8736357050 | 28000 | 28000 | 28050 | 28000 | 1158 |
| 371 | 20231218 | 145700 | 8703922650 | 28050 | 28050 | 28050 | 27950 | 2752 |
| 372 | 20231218 | 145600 | 8626878850 | 28050 | 27850 | 28050 | 27800 | 10332 |
| 373 | 20231218 | 145500 | 8337943450 | 27800 | 27800 | 27850 | 27800 | 841 |
| 374 | 20231218 | 145400 | 8314526150 | 27850 | 27850 | 27850 | 27800 | 246 |
| 375 | 20231218 | 145300 | 8307685650 | 27800 | 27800 | 27850 | 27800 | 558 |
| 376 | 20231218 | 145200 | 8292149500 | 27850 | 27850 | 27850 | 27800 | 441 |
| 377 | 20231218 | 145100 | 8279867750 | 27800 | 27850 | 27850 | 27800 | 344 |
| 378 | 20231218 | 145000 | 8270298000 | 27850 | 27750 | 27850 | 27750 | 564 |
| 379 | 20231218 | 144900 | 8254615300 | 27800 | 27850 | 27850 | 27750 | 690 |
| 380 | 20231218 | 144800 | 8235433350 | 27800 | 27850 | 27850 | 27800 | 514 |
| 381 | 20231218 | 144700 | 8221130050 | 27850 | 27850 | 27850 | 27800 | 432 |
| 382 | 20231218 | 144600 | 8209098900 | 27850 | 27950 | 27950 | 27850 | 815 |
| 383 | 20231218 | 144500 | 8186373050 | 27950 | 27900 | 27950 | 27850 | 2272 |
| 384 | 20231218 | 144400 | 8122973850 | 27950 | 27900 | 27950 | 27900 | 2544 |
| 385 | 20231218 | 144300 | 8051991850 | 27900 | 27800 | 27900 | 27800 | 3879 |
| 386 | 20231218 | 144200 | 7943962600 | 27800 | 27750 | 27800 | 27700 | 1163 |
| 387 | 20231218 | 144100 | 7911650600 | 27700 | 27750 | 27800 | 27700 | 237 |
| 388 | 20231218 | 144000 | 7905074750 | 27750 | 27800 | 27800 | 27750 | 293 |
| 389 | 20231218 | 143900 | 7896940500 | 27750 | 27750 | 27800 | 27700 | 362 |
| 390 | 20231218 | 143800 | 7886898950 | 27750 | 27750 | 27750 | 27700 | 143 |
| 391 | 20231218 | 143700 | 7882930800 | 27750 | 27700 | 27750 | 27700 | 407 |
| 392 | 20231218 | 143600 | 7871644300 | 27700 | 27750 | 27750 | 27700 | 237 |
| 393 | 20231218 | 143500 | 7865072850 | 27750 | 27750 | 27750 | 27750 | 146 |
| 394 | 20231218 | 143400 | 7861021350 | 27750 | 27750 | 27750 | 27700 | 49 |
| 395 | 20231218 | 143300 | 7859663000 | 27750 | 27700 | 27750 | 27700 | 153 |
| 396 | 20231218 | 143200 | 7855421600 | 27650 | 27650 | 27750 | 27650 | 2532 |
| 397 | 20231218 | 143100 | 7785295550 | 27650 | 27700 | 27700 | 27600 | 211 |
| 398 | 20231218 | 143000 | 7779460050 | 27700 | 27650 | 27700 | 27650 | 859 |
| 399 | 20231218 | 142900 | 7755706650 | 27700 | 27650 | 27700 | 27650 | 288 |
| 400 | 20231218 | 142800 | 7747737950 | 27700 | 27700 | 27700 | 27650 | 75 |
| 401 | 20231218 | 142700 | 7745662050 | 27700 | 27650 | 27700 | 27650 | 134 |
| 402 | 20231218 | 142600 | 7741951950 | 27650 | 27700 | 27700 | 27650 | 497 |
| 403 | 20231218 | 142500 | 7728206000 | 27700 | 27650 | 27700 | 27600 | 353 |
| 404 | 20231218 | 142400 | 7718445400 | 27700 | 27700 | 27700 | 27600 | 690 |
| 405 | 20231218 | 142300 | 7699370500 | 27650 | 27650 | 27700 | 27650 | 390 |
| 406 | 20231218 | 142200 | 7688581500 | 27700 | 27650 | 27700 | 27650 | 258 |
| 407 | 20231218 | 142100 | 7681445800 | 27650 | 27750 | 27750 | 27650 | 1964 |
| 408 | 20231218 | 142000 | 7627037750 | 27750 | 27750 | 27750 | 27700 | 309 |
| 409 | 20231218 | 141900 | 7618472050 | 27700 | 27800 | 27800 | 27700 | 722 |
| 410 | 20231218 | 141800 | 7598439650 | 27750 | 27800 | 27800 | 27750 | 447 |
| 411 | 20231218 | 141700 | 7586023700 | 27800 | 27750 | 27800 | 27750 | 511 |
| 412 | 20231218 | 141600 | 7571830950 | 27750 | 27800 | 27800 | 27750 | 304 |
| 413 | 20231218 | 141500 | 7563384850 | 27850 | 27800 | 27850 | 27750 | 1502 |
| 414 | 20231218 | 141400 | 7521603700 | 27800 | 27750 | 27800 | 27750 | 280 |
| 415 | 20231218 | 141300 | 7513820900 | 27750 | 27750 | 27800 | 27750 | 80 |
| 416 | 20231218 | 141200 | 7511599300 | 27800 | 27800 | 27800 | 27800 | 158 |
| 417 | 20231218 | 141100 | 7507206900 | 27800 | 27800 | 27800 | 27750 | 56 |
| 418 | 20231218 | 141000 | 7505650200 | 27800 | 27750 | 27800 | 27750 | 259 |
| 419 | 20231218 | 140900 | 7498451400 | 27800 | 27750 | 27800 | 27700 | 177 |
| 420 | 20231218 | 140800 | 7493539400 | 27800 | 27750 | 27800 | 27750 | 948 |
| 421 | 20231218 | 140700 | 7467224850 | 27750 | 27700 | 27800 | 27700 | 660 |
| 422 | 20231218 | 140600 | 7448929200 | 27800 | 27750 | 27800 | 27750 | 494 |
| 423 | 20231218 | 140500 | 7435207350 | 27800 | 27800 | 27800 | 27750 | 210 |
| 424 | 20231218 | 140400 | 7429377900 | 27750 | 27750 | 27800 | 27750 | 293 |
| 425 | 20231218 | 140300 | 7421242050 | 27800 | 27800 | 27800 | 27750 | 100 |
| 426 | 20231218 | 140200 | 7418462100 | 27800 | 27800 | 27800 | 27750 | 226 |
| 427 | 20231218 | 140100 | 7412185350 | 27750 | 27750 | 27800 | 27750 | 551 |
| 428 | 20231218 | 140000 | 7396894300 | 27800 | 27800 | 27850 | 27750 | 1739 |
| 429 | 20231218 | 135900 | 7348593350 | 27850 | 27800 | 27900 | 27800 | 269 |
| 430 | 20231218 | 135800 | 7341106150 | 27900 | 27800 | 27900 | 27800 | 599 |
| 431 | 20231218 | 135700 | 7324439500 | 27800 | 27850 | 27850 | 27800 | 208 |
| 432 | 20231218 | 135600 | 7318646800 | 27850 | 27850 | 27850 | 27800 | 1306 |
| 433 | 20231218 | 135500 | 7282283800 | 27850 | 27800 | 27850 | 27800 | 298 |
| 434 | 20231218 | 135400 | 7273994000 | 27800 | 27850 | 27850 | 27800 | 108 |
| 435 | 20231218 | 135300 | 7270990000 | 27800 | 27800 | 27850 | 27800 | 304 |
| 436 | 20231218 | 135200 | 7262527150 | 27800 | 27900 | 27900 | 27800 | 1460 |
| 437 | 20231218 | 135100 | 7221868700 | 27900 | 27900 | 27950 | 27850 | 1847 |
| 438 | 20231218 | 135000 | 7170334950 | 27950 | 27950 | 27950 | 27900 | 434 |
| 439 | 20231218 | 134900 | 7158209300 | 27900 | 27900 | 27950 | 27850 | 1119 |
| 440 | 20231218 | 134800 | 7127000750 | 27900 | 27850 | 27900 | 27850 | 872 |
| 441 | 20231218 | 134700 | 7102697800 | 27900 | 27850 | 27900 | 27850 | 3438 |
| 442 | 20231218 | 134600 | 7006821200 | 27850 | 27800 | 27850 | 27800 | 945 |
| 443 | 20231218 | 134500 | 6980522400 | 27800 | 27750 | 27800 | 27750 | 766 |
| 444 | 20231218 | 134400 | 6959228500 | 27750 | 27750 | 27750 | 27700 | 196 |
| 445 | 20231218 | 134300 | 6953793100 | 27800 | 27800 | 27800 | 27750 | 299 |
| 446 | 20231218 | 134200 | 6945492450 | 27800 | 27750 | 27800 | 27750 | 280 |
| 447 | 20231218 | 134100 | 6937720600 | 27700 | 27750 | 27750 | 27700 | 32 |
| 448 | 20231218 | 134000 | 6936833250 | 27700 | 27750 | 27750 | 27700 | 135 |
| 449 | 20231218 | 133900 | 6933087050 | 27750 | 27800 | 27800 | 27750 | 847 |
| 450 | 20231218 | 133800 | 6909578400 | 27800 | 27800 | 27800 | 27750 | 163 |
| 451 | 20231218 | 133700 | 6905048700 | 27800 | 27800 | 27800 | 27750 | 201 |
| 452 | 20231218 | 133600 | 6899460950 | 27800 | 27800 | 27800 | 27800 | 159 |
| 453 | 20231218 | 133500 | 6895040750 | 27800 | 27800 | 27800 | 27800 | 1818 |
| 454 | 20231218 | 133400 | 6844500350 | 27800 | 27800 | 27800 | 27800 | 1278 |
| 455 | 20231218 | 133300 | 6808971950 | 27800 | 27800 | 27800 | 27750 | 672 |
| 456 | 20231218 | 133200 | 6790300350 | 27800 | 27750 | 27800 | 27750 | 400 |
| 457 | 20231218 | 133100 | 6779184600 | 27750 | 27800 | 27800 | 27750 | 488 |
| 458 | 20231218 | 133000 | 6765630700 | 27800 | 27750 | 27800 | 27750 | 22 |
| 459 | 20231218 | 132900 | 6765019200 | 27750 | 27800 | 27800 | 27750 | 367 |
| 460 | 20231218 | 132800 | 6754829200 | 27800 | 27800 | 27800 | 27750 | 1980 |
| 461 | 20231218 | 132700 | 6699791650 | 27800 | 27750 | 27800 | 27750 | 216 |
| 462 | 20231218 | 132600 | 6693791850 | 27750 | 27750 | 27750 | 27750 | 328 |
| 463 | 20231218 | 132500 | 6684689850 | 27800 | 27750 | 27800 | 27750 | 547 |
| 464 | 20231218 | 132400 | 6669505750 | 27750 | 27750 | 27750 | 27700 | 302 |
| 465 | 20231218 | 132300 | 6661125650 | 27800 | 27750 | 27800 | 27700 | 398 |
| 466 | 20231218 | 132200 | 6650070950 | 27700 | 27700 | 27750 | 27700 | 265 |
| 467 | 20231218 | 132100 | 6642723150 | 27700 | 27750 | 27750 | 27700 | 9 |
| 468 | 20231218 | 132000 | 6642473650 | 27750 | 27800 | 27800 | 27750 | 973 |
| 469 | 20231218 | 131900 | 6615445200 | 27800 | 27700 | 27800 | 27650 | 377 |
| 470 | 20231218 | 131800 | 6604985350 | 27750 | 27750 | 27750 | 27700 | 428 |
| 471 | 20231218 | 131700 | 6593113350 | 27750 | 27700 | 27750 | 27700 | 419 |
| 472 | 20231218 | 131600 | 6581493600 | 27650 | 27700 | 27700 | 27650 | 715 |
| 473 | 20231218 | 131500 | 6561688250 | 27700 | 27600 | 27700 | 27600 | 860 |
| 474 | 20231218 | 131400 | 6537900300 | 27600 | 27550 | 27600 | 27550 | 189 |
| 475 | 20231218 | 131300 | 6532685650 | 27550 | 27600 | 27600 | 27550 | 254 |
| 476 | 20231218 | 131200 | 6525680550 | 27600 | 27600 | 27600 | 27550 | 459 |
| 477 | 20231218 | 131100 | 6513030900 | 27600 | 27600 | 27600 | 27600 | 128 |
| 478 | 20231218 | 131000 | 6509498100 | 27600 | 27600 | 27600 | 27550 | 193 |
| 479 | 20231218 | 130900 | 6504171900 | 27600 | 27600 | 27650 | 27550 | 219 |
| 480 | 20231218 | 130800 | 6498123800 | 27600 | 27550 | 27600 | 27550 | 413 |
| 481 | 20231218 | 130700 | 6486736150 | 27600 | 27650 | 27650 | 27600 | 1043 |
| 482 | 20231218 | 130600 | 6457914350 | 27650 | 27700 | 27700 | 27650 | 1331 |
| 483 | 20231218 | 130500 | 6421047700 | 27700 | 27750 | 27750 | 27700 | 567 |
| 484 | 20231218 | 130400 | 6405319900 | 27750 | 27800 | 27800 | 27750 | 78 |
| 485 | 20231218 | 130300 | 6403153150 | 27800 | 27800 | 27800 | 27800 | 130 |
| 486 | 20231218 | 130200 | 6399539150 | 27850 | 27800 | 27850 | 27800 | 263 |
| 487 | 20231218 | 130100 | 6392225300 | 27750 | 27800 | 27850 | 27750 | 1461 |
| 488 | 20231218 | 130000 | 6351663500 | 27800 | 27800 | 27800 | 27800 | 340 |
| 489 | 20231218 | 125900 | 6342211500 | 27800 | 27800 | 27800 | 27750 | 56 |
| 490 | 20231218 | 125800 | 6340656550 | 27750 | 27900 | 27900 | 27750 | 1235 |
| 491 | 20231218 | 125700 | 6306288050 | 27850 | 27900 | 27900 | 27850 | 306 |
| 492 | 20231218 | 125600 | 6297759150 | 27900 | 27850 | 27900 | 27850 | 1516 |
| 493 | 20231218 | 125500 | 6255466900 | 27900 | 27900 | 27900 | 27850 | 1644 |
| 494 | 20231218 | 125400 | 6209681050 | 27900 | 27900 | 27900 | 27850 | 478 |
| 495 | 20231218 | 125300 | 6196350500 | 27900 | 27850 | 27900 | 27850 | 719 |
| 496 | 20231218 | 125200 | 6176326300 | 27850 | 27850 | 27850 | 27800 | 506 |
| 497 | 20231218 | 125100 | 6162234450 | 27850 | 27850 | 27850 | 27800 | 346 |
| 498 | 20231218 | 125000 | 6152609000 | 27800 | 27800 | 27850 | 27800 | 124 |
| 499 | 20231218 | 124900 | 6149160600 | 27800 | 27800 | 27800 | 27750 | 288 |
| 500 | 20231218 | 124800 | 6141154600 | 27750 | 27850 | 27850 | 27750 | 417 |
| 501 | 20231218 | 124700 | 6129547100 | 27800 | 27850 | 27900 | 27800 | 861 |
| 502 | 20231218 | 124600 | 6105604800 | 27850 | 27850 | 27900 | 27800 | 1544 |
| 503 | 20231218 | 124500 | 6062610700 | 27850 | 27900 | 27900 | 27850 | 902 |
| 504 | 20231218 | 124400 | 6037478700 | 27900 | 27800 | 27900 | 27750 | 3530 |
| 505 | 20231218 | 124300 | 5939263800 | 27750 | 27750 | 27800 | 27750 | 1091 |
| 506 | 20231218 | 124200 | 5908949950 | 27750 | 27750 | 27750 | 27700 | 1934 |
| 507 | 20231218 | 124100 | 5855292600 | 27750 | 27750 | 27800 | 27750 | 555 |
| 508 | 20231218 | 124000 | 5839884250 | 27750 | 27700 | 27800 | 27700 | 1487 |
| 509 | 20231218 | 123900 | 5798619400 | 27700 | 27750 | 27800 | 27700 | 130 |
| 510 | 20231218 | 123800 | 5795015400 | 27750 | 27750 | 27800 | 27700 | 967 |
| 511 | 20231218 | 123700 | 5768195200 | 27750 | 27750 | 27800 | 27700 | 1285 |
| 512 | 20231218 | 123600 | 5732533650 | 27700 | 27700 | 27750 | 27700 | 1290 |
| 513 | 20231218 | 123500 | 5696781650 | 27700 | 27650 | 27750 | 27600 | 2108 |
| 514 | 20231218 | 123400 | 5638430550 | 27600 | 27650 | 27650 | 27600 | 583 |
| 515 | 20231218 | 123300 | 5622337600 | 27650 | 27600 | 27650 | 27600 | 779 |
| 516 | 20231218 | 123200 | 5600833550 | 27600 | 27600 | 27600 | 27600 | 51 |
| 517 | 20231218 | 123100 | 5599425950 | 27600 | 27500 | 27600 | 27500 | 217 |
| 518 | 20231218 | 123000 | 5593447350 | 27500 | 27550 | 27550 | 27500 | 423 |
| 519 | 20231218 | 122900 | 5581806350 | 27550 | 27550 | 27550 | 27500 | 785 |
| 520 | 20231218 | 122800 | 5560199650 | 27550 | 27600 | 27600 | 27550 | 205 |
| 521 | 20231218 | 122700 | 5554551850 | 27550 | 27550 | 27550 | 27550 | 454 |
| 522 | 20231218 | 122600 | 5542044150 | 27600 | 27650 | 27650 | 27600 | 400 |
| 523 | 20231218 | 122500 | 5530989050 | 27650 | 27650 | 27650 | 27600 | 630 |
| 524 | 20231218 | 122400 | 5513597050 | 27600 | 27550 | 27600 | 27550 | 604 |
| 525 | 20231218 | 122300 | 5496935800 | 27550 | 27550 | 27600 | 27550 | 127 |
| 526 | 20231218 | 122200 | 5493436900 | 27550 | 27600 | 27600 | 27550 | 352 |
| 527 | 20231218 | 122100 | 5483723150 | 27600 | 27550 | 27600 | 27550 | 246 |
| 528 | 20231218 | 122000 | 5476945800 | 27550 | 27600 | 27600 | 27550 | 631 |
| 529 | 20231218 | 121900 | 5459541350 | 27550 | 27600 | 27600 | 27550 | 131 |
| 530 | 20231218 | 121800 | 5455927600 | 27600 | 27500 | 27600 | 27500 | 389 |
| 531 | 20231218 | 121700 | 5445210050 | 27550 | 27550 | 27550 | 27550 | 117 |
| 532 | 20231218 | 121600 | 5441986700 | 27550 | 27500 | 27550 | 27500 | 511 |
| 533 | 20231218 | 121500 | 5427919250 | 27500 | 27500 | 27550 | 27450 | 327 |
| 534 | 20231218 | 121400 | 5418931900 | 27500 | 27500 | 27500 | 27500 | 290 |
| 535 | 20231218 | 121300 | 5410956900 | 27500 | 27550 | 27550 | 27500 | 426 |
| 536 | 20231218 | 121200 | 5399231400 | 27450 | 27550 | 27550 | 27450 | 160 |
| 537 | 20231218 | 121100 | 5394837800 | 27500 | 27500 | 27500 | 27500 | 510 |
| 538 | 20231218 | 121000 | 5380812800 | 27500 | 27500 | 27550 | 27500 | 252 |
| 539 | 20231218 | 120900 | 5373882750 | 27500 | 27500 | 27500 | 27400 | 995 |
| 540 | 20231218 | 120800 | 5346566800 | 27500 | 27500 | 27500 | 27500 | 76 |
| 541 | 20231218 | 120700 | 5344476800 | 27500 | 27450 | 27500 | 27450 | 724 |
| 542 | 20231218 | 120600 | 5324566900 | 27500 | 27400 | 27500 | 27400 | 144 |
| 543 | 20231218 | 120500 | 5320612750 | 27400 | 27400 | 27400 | 27350 | 546 |
| 544 | 20231218 | 120400 | 5305654050 | 27400 | 27450 | 27450 | 27400 | 277 |
| 545 | 20231218 | 120300 | 5298063100 | 27500 | 27450 | 27500 | 27450 | 527 |
| 546 | 20231218 | 120200 | 5283582000 | 27450 | 27450 | 27500 | 27450 | 419 |
| 547 | 20231218 | 120100 | 5272080200 | 27450 | 27450 | 27450 | 27450 | 18 |
| 548 | 20231218 | 120000 | 5271586100 | 27450 | 27450 | 27450 | 27450 | 307 |
| 549 | 20231218 | 115900 | 5263158950 | 27450 | 27450 | 27450 | 27450 | 72 |
| 550 | 20231218 | 115800 | 5261182550 | 27500 | 27450 | 27500 | 27400 | 1106 |
| 551 | 20231218 | 115700 | 5230824300 | 27500 | 27500 | 27500 | 27450 | 11 |
| 552 | 20231218 | 115600 | 5230522050 | 27500 | 27400 | 27500 | 27400 | 163 |
| 553 | 20231218 | 115500 | 5226048250 | 27450 | 27450 | 27450 | 27400 | 233 |
| 554 | 20231218 | 115400 | 5219653150 | 27450 | 27450 | 27450 | 27450 | 504 |
| 555 | 20231218 | 115300 | 5205818350 | 27450 | 27450 | 27450 | 27450 | 23 |
| 556 | 20231218 | 115200 | 5205187000 | 27450 | 27400 | 27450 | 27400 | 37 |
| 557 | 20231218 | 115100 | 5204172700 | 27350 | 27400 | 27450 | 27350 | 431 |
| 558 | 20231218 | 115000 | 5192369800 | 27400 | 27450 | 27450 | 27400 | 296 |
| 559 | 20231218 | 114900 | 5184258600 | 27450 | 27400 | 27450 | 27400 | 102 |
| 560 | 20231218 | 114800 | 5181463700 | 27400 | 27400 | 27400 | 27400 | 38 |
| 561 | 20231218 | 114700 | 5180422500 | 27400 | 27400 | 27450 | 27400 | 412 |
| 562 | 20231218 | 114600 | 5169118750 | 27400 | 27400 | 27400 | 27400 | 223 |
| 563 | 20231218 | 114500 | 5163008550 | 27400 | 27400 | 27400 | 27400 | 254 |
| 564 | 20231218 | 114400 | 5156048950 | 27450 | 27400 | 27450 | 27400 | 159 |
| 565 | 20231218 | 114300 | 5151689650 | 27450 | 27400 | 27450 | 27400 | 301 |
| 566 | 20231218 | 114200 | 5143427250 | 27450 | 27450 | 27500 | 27450 | 184 |
| 567 | 20231218 | 114100 | 5138376400 | 27450 | 27400 | 27450 | 27400 | 191 |
| 568 | 20231218 | 114000 | 5133133600 | 27450 | 27400 | 27500 | 27400 | 373 |
| 569 | 20231218 | 113900 | 5122895950 | 27400 | 27450 | 27450 | 27400 | 12 |
| 570 | 20231218 | 113800 | 5122566950 | 27450 | 27450 | 27450 | 27450 | 318 |
| 571 | 20231218 | 113700 | 5113837850 | 27450 | 27450 | 27450 | 27400 | 750 |
| 572 | 20231218 | 113600 | 5093275650 | 27500 | 27450 | 27500 | 27450 | 144 |
| 573 | 20231218 | 113500 | 5089320350 | 27400 | 27500 | 27500 | 27400 | 185 |
| 574 | 20231218 | 113400 | 5084242600 | 27500 | 27450 | 27500 | 27350 | 665 |
| 575 | 20231218 | 113300 | 5065980650 | 27400 | 27450 | 27450 | 27400 | 118 |
| 576 | 20231218 | 113200 | 5062741600 | 27400 | 27400 | 27400 | 27400 | 256 |
| 577 | 20231218 | 113100 | 5055727200 | 27400 | 27450 | 27450 | 27400 | 551 |
| 578 | 20231218 | 113000 | 5040629600 | 27400 | 27450 | 27450 | 27400 | 331 |
| 579 | 20231218 | 112900 | 5031559200 | 27400 | 27450 | 27450 | 27400 | 155 |
| 580 | 20231218 | 112800 | 5027312100 | 27350 | 27400 | 27450 | 27350 | 307 |
| 581 | 20231218 | 112700 | 5018900350 | 27450 | 27400 | 27450 | 27400 | 251 |
| 582 | 20231218 | 112600 | 5012022800 | 27400 | 27400 | 27400 | 27400 | 56 |
| 583 | 20231218 | 112500 | 5010488400 | 27400 | 27400 | 27400 | 27400 | 292 |
| 584 | 20231218 | 112400 | 5002487600 | 27400 | 27350 | 27400 | 27350 | 147 |
| 585 | 20231218 | 112300 | 4998467100 | 27350 | 27300 | 27350 | 27300 | 4 |
| 586 | 20231218 | 112200 | 4998357750 | 27350 | 27300 | 27350 | 27300 | 71 |
| 587 | 20231218 | 112100 | 4996417100 | 27350 | 27400 | 27400 | 27350 | 51 |
| 588 | 20231218 | 112000 | 4995020400 | 27400 | 27400 | 27400 | 27400 | 138 |
| 589 | 20231218 | 111900 | 4991239200 | 27400 | 27350 | 27400 | 27350 | 199 |
| 590 | 20231218 | 111800 | 4985794550 | 27350 | 27450 | 27450 | 27300 | 75 |
| 591 | 20231218 | 111700 | 4983743300 | 27450 | 27450 | 27450 | 27350 | 313 |
| 592 | 20231218 | 111600 | 4975167350 | 27400 | 27450 | 27500 | 27400 | 609 |
| 593 | 20231218 | 111500 | 4958427650 | 27450 | 27300 | 27450 | 27300 | 424 |
| 594 | 20231218 | 111400 | 4946818150 | 27300 | 27200 | 27300 | 27100 | 1271 |
| 595 | 20231218 | 111300 | 4912332050 | 27200 | 27250 | 27250 | 27200 | 117 |
| 596 | 20231218 | 111200 | 4909149550 | 27250 | 27200 | 27250 | 27200 | 160 |
| 597 | 20231218 | 111100 | 4904796200 | 27200 | 27200 | 27200 | 27200 | 200 |
| 598 | 20231218 | 111000 | 4899356200 | 27200 | 27250 | 27250 | 27200 | 120 |
| 599 | 20231218 | 110900 | 4896091500 | 27200 | 27200 | 27200 | 27200 | 10 |
| 600 | 20231218 | 110800 | 4895819500 | 27200 | 27200 | 27200 | 27200 | 596 |
| 601 | 20231218 | 110700 | 4879608300 | 27200 | 27100 | 27200 | 27100 | 1034 |
| 602 | 20231218 | 110600 | 4851576400 | 27100 | 27150 | 27150 | 27100 | 66 |
| 603 | 20231218 | 110500 | 4849787200 | 27200 | 27150 | 27200 | 27100 | 1072 |
| 604 | 20231218 | 110400 | 4820698950 | 27150 | 27200 | 27200 | 27150 | 102 |
| 605 | 20231218 | 110300 | 4817925650 | 27200 | 27250 | 27250 | 27150 | 689 |
| 606 | 20231218 | 110200 | 4799184900 | 27250 | 27250 | 27300 | 27250 | 400 |
| 607 | 20231218 | 110100 | 4788284700 | 27250 | 27300 | 27300 | 27250 | 517 |
| 608 | 20231218 | 110000 | 4774183350 | 27300 | 27400 | 27400 | 27300 | 375 |
| 609 | 20231218 | 105900 | 4763939550 | 27400 | 27450 | 27450 | 27350 | 59 |
| 610 | 20231218 | 105800 | 4762322850 | 27450 | 27400 | 27450 | 27400 | 169 |
| 611 | 20231218 | 105700 | 4757692150 | 27450 | 27500 | 27550 | 27400 | 699 |
| 612 | 20231218 | 105600 | 4738504200 | 27500 | 27400 | 27500 | 27400 | 381 |
| 613 | 20231218 | 105500 | 4728039900 | 27450 | 27450 | 27450 | 27450 | 102 |
| 614 | 20231218 | 105400 | 4725240000 | 27450 | 27400 | 27450 | 27350 | 125 |
| 615 | 20231218 | 105300 | 4721811400 | 27450 | 27400 | 27450 | 27350 | 272 |
| 616 | 20231218 | 105200 | 4714358700 | 27400 | 27350 | 27400 | 27300 | 231 |
| 617 | 20231218 | 105100 | 4708043200 | 27350 | 27350 | 27350 | 27350 | 182 |
| 618 | 20231218 | 105000 | 4703065500 | 27300 | 27350 | 27350 | 27300 | 179 |
| 619 | 20231218 | 104900 | 4698171350 | 27350 | 27300 | 27350 | 27300 | 36 |
| 620 | 20231218 | 104800 | 4697187800 | 27350 | 27250 | 27350 | 27250 | 108 |
| 621 | 20231218 | 104700 | 4694242950 | 27250 | 27300 | 27300 | 27250 | 354 |
| 622 | 20231218 | 104600 | 4684580450 | 27250 | 27250 | 27250 | 27250 | 8 |
| 623 | 20231218 | 104500 | 4684362450 | 27300 | 27250 | 27300 | 27250 | 135 |
| 624 | 20231218 | 104400 | 4680683450 | 27350 | 27150 | 27350 | 27150 | 101 |
| 625 | 20231218 | 104300 | 4677941100 | 27300 | 27250 | 27300 | 27150 | 307 |
| 626 | 20231218 | 104200 | 4669582550 | 27150 | 27100 | 27250 | 27100 | 613 |
| 627 | 20231218 | 104100 | 4652936600 | 27100 | 27200 | 27250 | 27100 | 2734 |
| 628 | 20231218 | 104000 | 4578624100 | 27250 | 27300 | 27300 | 27200 | 520 |
| 629 | 20231218 | 103900 | 4564452100 | 27300 | 27250 | 27300 | 27250 | 7 |
| 630 | 20231218 | 103800 | 4564261100 | 27300 | 27350 | 27350 | 27250 | 475 |
| 631 | 20231218 | 103700 | 4551310900 | 27350 | 27250 | 27350 | 27250 | 266 |
| 632 | 20231218 | 103600 | 4544061250 | 27300 | 27300 | 27350 | 27300 | 674 |
| 633 | 20231218 | 103500 | 4525661000 | 27300 | 27250 | 27400 | 27250 | 361 |
| 634 | 20231218 | 103400 | 4515804800 | 27250 | 27200 | 27250 | 27200 | 315 |
| 635 | 20231218 | 103300 | 4507228800 | 27250 | 27300 | 27300 | 27250 | 1510 |
| 636 | 20231218 | 103200 | 4466059350 | 27300 | 27400 | 27400 | 27300 | 426 |
| 637 | 20231218 | 103100 | 4454406800 | 27300 | 27300 | 27300 | 27300 | 1 |
| 638 | 20231218 | 103000 | 4454379500 | 27300 | 27400 | 27400 | 27300 | 405 |
| 639 | 20231218 | 102900 | 4443289200 | 27450 | 27400 | 27450 | 27400 | 479 |
| 640 | 20231218 | 102800 | 4430163950 | 27400 | 27350 | 27400 | 27300 | 604 |
| 641 | 20231218 | 102700 | 4413674150 | 27300 | 27350 | 27350 | 27300 | 857 |
| 642 | 20231218 | 102600 | 4390274800 | 27400 | 27350 | 27400 | 27350 | 149 |
| 643 | 20231218 | 102500 | 4386198400 | 27350 | 27400 | 27400 | 27350 | 573 |
| 644 | 20231218 | 102400 | 4370524200 | 27400 | 27450 | 27450 | 27400 | 190 |
| 645 | 20231218 | 102300 | 4365316900 | 27400 | 27400 | 27400 | 27400 | 94 |
| 646 | 20231218 | 102200 | 4362741300 | 27400 | 27400 | 27450 | 27350 | 306 |
| 647 | 20231218 | 102100 | 4354356450 | 27350 | 27400 | 27400 | 27350 | 100 |
| 648 | 20231218 | 102000 | 4351617800 | 27450 | 27350 | 27450 | 27350 | 42 |
| 649 | 20231218 | 101900 | 4350466850 | 27350 | 27400 | 27400 | 27350 | 182 |
| 650 | 20231218 | 101800 | 4345485200 | 27400 | 27350 | 27450 | 27350 | 410 |
| 651 | 20231218 | 101700 | 4334263750 | 27350 | 27350 | 27400 | 27350 | 78 |
| 652 | 20231218 | 101600 | 4332129000 | 27350 | 27400 | 27400 | 27350 | 459 |
| 653 | 20231218 | 101500 | 4319572500 | 27450 | 27350 | 27450 | 27350 | 170 |
| 654 | 20231218 | 101400 | 4314906200 | 27350 | 27500 | 27500 | 27350 | 773 |
| 655 | 20231218 | 101300 | 4293747400 | 27500 | 27350 | 27500 | 27350 | 12 |
| 656 | 20231218 | 101200 | 4293418200 | 27350 | 27500 | 27500 | 27350 | 276 |
| 657 | 20231218 | 101100 | 4285869450 | 27500 | 27400 | 27500 | 27350 | 422 |
| 658 | 20231218 | 101000 | 4274314200 | 27400 | 27500 | 27500 | 27400 | 331 |
| 659 | 20231218 | 100900 | 4265244700 | 27400 | 27500 | 27500 | 27400 | 68 |
| 660 | 20231218 | 100800 | 4263378500 | 27500 | 27450 | 27500 | 27400 | 176 |
| 661 | 20231218 | 100700 | 4258547500 | 27450 | 27500 | 27500 | 27450 | 209 |
| 662 | 20231218 | 100600 | 4252807150 | 27500 | 27500 | 27500 | 27450 | 305 |
| 663 | 20231218 | 100500 | 4244432400 | 27500 | 27550 | 27600 | 27500 | 228 |
| 664 | 20231218 | 100400 | 4238148300 | 27550 | 27550 | 27600 | 27550 | 207 |
| 665 | 20231218 | 100300 | 4232442950 | 27450 | 27600 | 27600 | 27450 | 258 |
| 666 | 20231218 | 100200 | 4225355350 | 27600 | 27500 | 27650 | 27450 | 989 |
| 667 | 20231218 | 100100 | 4198079600 | 27550 | 27450 | 27550 | 27450 | 531 |
| 668 | 20231218 | 100000 | 4183487800 | 27400 | 27350 | 27400 | 27350 | 497 |
| 669 | 20231218 | 095900 | 4169875050 | 27350 | 27350 | 27350 | 27300 | 365 |
| 670 | 20231218 | 095800 | 4159907650 | 27300 | 27350 | 27350 | 27300 | 111 |
| 671 | 20231218 | 095700 | 4156873200 | 27400 | 27300 | 27400 | 27300 | 64 |
| 672 | 20231218 | 095600 | 4155125750 | 27300 | 27350 | 27400 | 27300 | 607 |
| 673 | 20231218 | 095500 | 4138535300 | 27350 | 27300 | 27350 | 27300 | 320 |
| 674 | 20231218 | 095400 | 4129785200 | 27350 | 27300 | 27350 | 27250 | 1901 |
| 675 | 20231218 | 095300 | 4077919850 | 27350 | 27450 | 27450 | 27300 | 278 |
| 676 | 20231218 | 095200 | 4070325600 | 27450 | 27350 | 27450 | 27300 | 1542 |
| 677 | 20231218 | 095100 | 4028181250 | 27350 | 27450 | 27450 | 27350 | 857 |
| 678 | 20231218 | 095000 | 4004720550 | 27450 | 27400 | 27450 | 27350 | 348 |
| 679 | 20231218 | 094900 | 3995192250 | 27400 | 27350 | 27450 | 27350 | 598 |
| 680 | 20231218 | 094800 | 3978807550 | 27350 | 27400 | 27400 | 27350 | 432 |
| 681 | 20231218 | 094700 | 3966991700 | 27400 | 27350 | 27400 | 27350 | 1500 |
| 682 | 20231218 | 094600 | 3925921650 | 27350 | 27450 | 27450 | 27350 | 787 |
| 683 | 20231218 | 094500 | 3904345350 | 27400 | 27500 | 27500 | 27400 | 3973 |
| 684 | 20231218 | 094400 | 3795283450 | 27600 | 27500 | 27600 | 27450 | 354 |
| 685 | 20231218 | 094300 | 3785548700 | 27600 | 27700 | 27700 | 27450 | 527 |
| 686 | 20231218 | 094200 | 3771048450 | 27700 | 27650 | 27700 | 27450 | 2814 |
| 687 | 20231218 | 094100 | 3693632000 | 27650 | 27800 | 27800 | 27550 | 3699 |
| 688 | 20231218 | 094000 | 3591086250 | 27850 | 27900 | 27900 | 27800 | 2559 |
| 689 | 20231218 | 093900 | 3519728600 | 27850 | 27900 | 27900 | 27800 | 6391 |
| 690 | 20231218 | 093800 | 3341563050 | 27900 | 27750 | 27900 | 27750 | 9704 |
| 691 | 20231218 | 093700 | 3071334150 | 27800 | 27750 | 27800 | 27700 | 2778 |
| 692 | 20231218 | 093600 | 2994259950 | 27700 | 27650 | 27700 | 27650 | 1992 |
| 693 | 20231218 | 093500 | 2939090050 | 27650 | 27600 | 27700 | 27550 | 1487 |
| 694 | 20231218 | 093400 | 2898018400 | 27600 | 27650 | 27650 | 27600 | 2136 |
| 695 | 20231218 | 093300 | 2838991300 | 27650 | 27650 | 27650 | 27600 | 1232 |
| 696 | 20231218 | 093200 | 2804962850 | 27650 | 27650 | 27700 | 27650 | 2823 |
| 697 | 20231218 | 093100 | 2726800150 | 27600 | 27650 | 27700 | 27600 | 1737 |
| 698 | 20231218 | 093000 | 2678774050 | 27700 | 27550 | 27700 | 27550 | 3383 |
| 699 | 20231218 | 092900 | 2585258400 | 27550 | 27450 | 27600 | 27450 | 3071 |
| 700 | 20231218 | 092800 | 2500706800 | 27350 | 27300 | 27450 | 27300 | 1202 |
| 701 | 20231218 | 092700 | 2467776300 | 27300 | 27350 | 27350 | 27300 | 512 |
| 702 | 20231218 | 092600 | 2453785800 | 27350 | 27350 | 27400 | 27300 | 565 |
| 703 | 20231218 | 092500 | 2438333100 | 27400 | 27250 | 27400 | 27250 | 460 |
| 704 | 20231218 | 092400 | 2425768250 | 27250 | 27400 | 27400 | 27250 | 550 |
| 705 | 20231218 | 092300 | 2410765300 | 27400 | 27400 | 27450 | 27300 | 961 |
| 706 | 20231218 | 092200 | 2384467750 | 27450 | 27450 | 27450 | 27400 | 824 |
| 707 | 20231218 | 092100 | 2361862050 | 27450 | 27400 | 27500 | 27400 | 1776 |
| 708 | 20231218 | 092000 | 2313117250 | 27400 | 27200 | 27450 | 27150 | 2133 |
| 709 | 20231218 | 091900 | 2254877400 | 27150 | 27250 | 27250 | 27050 | 1363 |
| 710 | 20231218 | 091800 | 2217914800 | 27100 | 27150 | 27250 | 27100 | 1578 |
| 711 | 20231218 | 091700 | 2175082300 | 27100 | 27300 | 27300 | 27100 | 2179 |
| 712 | 20231218 | 091600 | 2115894850 | 27300 | 27200 | 27300 | 27200 | 1361 |
| 713 | 20231218 | 091500 | 2078859750 | 27250 | 27250 | 27250 | 27200 | 1589 |
| 714 | 20231218 | 091400 | 2035599100 | 27250 | 27300 | 27400 | 27250 | 1596 |
| 715 | 20231218 | 091300 | 1992014900 | 27300 | 27300 | 27450 | 27300 | 990 |
| 716 | 20231218 | 091200 | 1964953750 | 27400 | 27400 | 27500 | 27350 | 2669 |
| 717 | 20231218 | 091100 | 1891817550 | 27450 | 27300 | 27450 | 27250 | 668 |
| 718 | 20231218 | 091000 | 1873599000 | 27250 | 27400 | 27400 | 27250 | 2891 |
| 719 | 20231218 | 090900 | 1794671050 | 27450 | 27400 | 27500 | 27350 | 1131 |
| 720 | 20231218 | 090800 | 1763651400 | 27350 | 27400 | 27400 | 27300 | 3149 |
| 721 | 20231218 | 090700 | 1677496900 | 27400 | 27450 | 27500 | 27300 | 5028 |
| 722 | 20231218 | 090600 | 1539725100 | 27450 | 27500 | 27600 | 27450 | 3514 |
| 723 | 20231218 | 090500 | 1443055750 | 27500 | 27700 | 27850 | 27500 | 9445 |
| 724 | 20231218 | 090400 | 1181395150 | 27700 | 27350 | 27700 | 27300 | 7297 |
| 725 | 20231218 | 090300 | 980433050 | 27300 | 27500 | 27500 | 27200 | 4401 |
| 726 | 20231218 | 090200 | 860179100 | 27500 | 27400 | 27700 | 27350 | 9554 |
| 727 | 20231218 | 090100 | 597122900 | 27400 | 27450 | 27500 | 27250 | 7793 |
| 728 | 20231218 | 090000 | 383987300 | 27400 | 27050 | 27500 | 27050 | 13558 |