39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 211200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 3 | 20231213 | 211100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20231213 | 211000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20231213 | 210900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20231213 | 210800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20231213 | 210700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20231213 | 210600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20231213 | 210500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20231213 | 210400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20231213 | 210300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20231213 | 210200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20231213 | 210100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20231213 | 210000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20231213 | 205900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20231213 | 205800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20231213 | 205700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20231213 | 205600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20231213 | 205500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20231213 | 205400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20231213 | 205300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20231213 | 205200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20231213 | 205100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20231213 | 205000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20231213 | 204900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20231213 | 204800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20231213 | 204700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20231213 | 204600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20231213 | 204500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20231213 | 204400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20231213 | 204300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20231213 | 204200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 33 | 20231213 | 204100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20231213 | 204000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20231213 | 203900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20231213 | 203800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20231213 | 203700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20231213 | 203600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20231213 | 203500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20231213 | 203400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20231213 | 203300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20231213 | 203200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20231213 | 203100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20231213 | 203000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20231213 | 202900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20231213 | 202800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20231213 | 202700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20231213 | 202600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20231213 | 202500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20231213 | 202400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20231213 | 202300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20231213 | 202200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20231213 | 202100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20231213 | 202000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20231213 | 201900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20231213 | 201800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20231213 | 201700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20231213 | 201600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20231213 | 201500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20231213 | 201400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20231213 | 201300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20231213 | 201200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 63 | 20231213 | 201100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20231213 | 201000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20231213 | 200900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20231213 | 200800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20231213 | 200700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20231213 | 200600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20231213 | 200500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20231213 | 200400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20231213 | 200300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20231213 | 200200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20231213 | 200100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20231213 | 200000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20231213 | 195900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20231213 | 195800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20231213 | 195700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20231213 | 195600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20231213 | 195500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20231213 | 195400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20231213 | 195300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20231213 | 195200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20231213 | 195100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20231213 | 195000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20231213 | 194900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20231213 | 194800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20231213 | 194700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20231213 | 194600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20231213 | 194500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20231213 | 194400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20231213 | 194300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20231213 | 194200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 93 | 20231213 | 194100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20231213 | 194000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20231213 | 193900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20231213 | 193800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20231213 | 193700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20231213 | 193600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20231213 | 193500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20231213 | 193400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20231213 | 193300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20231213 | 193200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20231213 | 193100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20231213 | 193000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20231213 | 192900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20231213 | 192800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20231213 | 192700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20231213 | 192600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20231213 | 192500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20231213 | 192400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20231213 | 192300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20231213 | 192200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20231213 | 192100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20231213 | 192000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20231213 | 191900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20231213 | 191800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20231213 | 191700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20231213 | 191600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20231213 | 191500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20231213 | 191400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20231213 | 191300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20231213 | 191200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 123 | 20231213 | 191100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20231213 | 191000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20231213 | 190900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20231213 | 190800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20231213 | 190700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20231213 | 190600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20231213 | 190500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20231213 | 190400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20231213 | 190300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20231213 | 190200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20231213 | 190100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20231213 | 190000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20231213 | 185900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20231213 | 185800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20231213 | 185700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20231213 | 185600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20231213 | 185500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20231213 | 185400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20231213 | 185300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20231213 | 185200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20231213 | 185100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20231213 | 185000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20231213 | 184900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20231213 | 184800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20231213 | 184700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20231213 | 184600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20231213 | 184500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20231213 | 184400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20231213 | 184300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20231213 | 184200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 153 | 20231213 | 184100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20231213 | 184000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20231213 | 183900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20231213 | 183800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20231213 | 183700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20231213 | 183600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20231213 | 183500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20231213 | 183400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20231213 | 183300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20231213 | 183200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20231213 | 183100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20231213 | 183000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20231213 | 182900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20231213 | 182800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20231213 | 182700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20231213 | 182600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20231213 | 182500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20231213 | 182400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20231213 | 182300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20231213 | 182200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20231213 | 182100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20231213 | 182000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20231213 | 181900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20231213 | 181800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20231213 | 181700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20231213 | 181600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20231213 | 181500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20231213 | 181400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20231213 | 181300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20231213 | 181200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 183 | 20231213 | 181100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20231213 | 181000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20231213 | 180900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20231213 | 180800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20231213 | 180700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20231213 | 180600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20231213 | 180500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20231213 | 180400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20231213 | 180300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20231213 | 180200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20231213 | 180100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20231213 | 180000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20231213 | 175900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20231213 | 175800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20231213 | 175700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20231213 | 175600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20231213 | 175500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20231213 | 175400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20231213 | 175300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20231213 | 175200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20231213 | 175100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20231213 | 175000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20231213 | 174900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20231213 | 174800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20231213 | 174700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20231213 | 174600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20231213 | 174500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20231213 | 174400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20231213 | 174300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20231213 | 174200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 213 | 20231213 | 174100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20231213 | 174000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20231213 | 173900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20231213 | 173800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20231213 | 173700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20231213 | 173600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20231213 | 173500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20231213 | 173400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20231213 | 173300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20231213 | 173200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20231213 | 173100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20231213 | 173000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20231213 | 172900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20231213 | 172800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20231213 | 172700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20231213 | 172600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20231213 | 172500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20231213 | 172400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20231213 | 172300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20231213 | 172200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20231213 | 172100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20231213 | 172000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20231213 | 171900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20231213 | 171800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20231213 | 171700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20231213 | 171600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20231213 | 171500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20231213 | 171400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20231213 | 171300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20231213 | 171200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 243 | 20231213 | 171100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 244 | 20231213 | 171000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 245 | 20231213 | 170900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 246 | 20231213 | 170800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 247 | 20231213 | 170700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 248 | 20231213 | 170600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 249 | 20231213 | 170500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 250 | 20231213 | 170400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 251 | 20231213 | 170300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 252 | 20231213 | 170200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 253 | 20231213 | 170100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 254 | 20231213 | 170000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 255 | 20231213 | 165900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 256 | 20231213 | 165800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 257 | 20231213 | 165700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 258 | 20231213 | 165600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 259 | 20231213 | 165500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 260 | 20231213 | 165400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 261 | 20231213 | 165300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 262 | 20231213 | 165200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 263 | 20231213 | 165100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 264 | 20231213 | 165000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 265 | 20231213 | 164900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 266 | 20231213 | 164800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 267 | 20231213 | 164700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 268 | 20231213 | 164600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 269 | 20231213 | 164500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 270 | 20231213 | 164400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 271 | 20231213 | 164300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 272 | 20231213 | 164200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 273 | 20231213 | 164100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 274 | 20231213 | 164000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 275 | 20231213 | 163900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 276 | 20231213 | 163800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 277 | 20231213 | 163700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 278 | 20231213 | 163600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 279 | 20231213 | 163500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 280 | 20231213 | 163400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20231213 | 163300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20231213 | 163200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20231213 | 163100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20231213 | 163000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20231213 | 162900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20231213 | 162800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20231213 | 162700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20231213 | 162600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20231213 | 162500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20231213 | 162400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 291 | 20231213 | 162300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 292 | 20231213 | 162200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 293 | 20231213 | 162100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 294 | 20231213 | 162000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 295 | 20231213 | 161900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 296 | 20231213 | 161800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 297 | 20231213 | 161700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 298 | 20231213 | 161600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 299 | 20231213 | 161500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 300 | 20231213 | 161400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 301 | 20231213 | 161300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 302 | 20231213 | 161200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 303 | 20231213 | 161100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 304 | 20231213 | 161000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 305 | 20231213 | 160900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 306 | 20231213 | 160800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 307 | 20231213 | 160700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 308 | 20231213 | 160600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 309 | 20231213 | 160500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 310 | 20231213 | 160400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 311 | 20231213 | 160300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 312 | 20231213 | 160200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 313 | 20231213 | 160100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 314 | 20231213 | 160000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 315 | 20231213 | 155900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20231213 | 155800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 317 | 20231213 | 155700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 318 | 20231213 | 155600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 319 | 20231213 | 155500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 320 | 20231213 | 155400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 321 | 20231213 | 155300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 322 | 20231213 | 155200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 323 | 20231213 | 155100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 324 | 20231213 | 155000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 325 | 20231213 | 154900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 326 | 20231213 | 154800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 327 | 20231213 | 154700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 328 | 20231213 | 154600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 329 | 20231213 | 154500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 330 | 20231213 | 154400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 331 | 20231213 | 154300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 332 | 20231213 | 154200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 333 | 20231213 | 154100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 334 | 20231213 | 154000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 335 | 20231213 | 153900 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 336 | 20231213 | 153800 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 337 | 20231213 | 153700 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 338 | 20231213 | 153600 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 339 | 20231213 | 153500 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 340 | 20231213 | 153400 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 341 | 20231213 | 153300 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 342 | 20231213 | 153200 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 343 | 20231213 | 153100 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 0 |
| 344 | 20231213 | 153000 | 8111132000 | 26600 | 26600 | 26600 | 26600 | 3881 |
| 345 | 20231213 | 152900 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 346 | 20231213 | 152800 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 347 | 20231213 | 152700 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 348 | 20231213 | 152600 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 349 | 20231213 | 152500 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 350 | 20231213 | 152400 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 351 | 20231213 | 152300 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 352 | 20231213 | 152200 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 353 | 20231213 | 152100 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 354 | 20231213 | 152000 | 8007897400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 355 | 20231213 | 151900 | 8007897400 | 26600 | 26400 | 26600 | 26400 | 1474 |
| 356 | 20231213 | 151800 | 7968914650 | 26400 | 26500 | 26600 | 26400 | 1087 |
| 357 | 20231213 | 151700 | 7940092650 | 26450 | 26550 | 26550 | 26450 | 228 |
| 358 | 20231213 | 151600 | 7934045750 | 26550 | 26550 | 26550 | 26550 | 394 |
| 359 | 20231213 | 151500 | 7923585050 | 26550 | 26500 | 26550 | 26450 | 842 |
| 360 | 20231213 | 151400 | 7901267400 | 26500 | 26450 | 26500 | 26450 | 320 |
| 361 | 20231213 | 151300 | 7892801900 | 26450 | 26400 | 26450 | 26400 | 418 |
| 362 | 20231213 | 151200 | 7881754000 | 26400 | 26400 | 26450 | 26350 | 1740 |
| 363 | 20231213 | 151100 | 7835825450 | 26400 | 26450 | 26450 | 26400 | 639 |
| 364 | 20231213 | 151000 | 7818925400 | 26400 | 26500 | 26500 | 26350 | 121 |
| 365 | 20231213 | 150900 | 7815723200 | 26500 | 26400 | 26500 | 26350 | 713 |
| 366 | 20231213 | 150800 | 7796853900 | 26400 | 26500 | 26500 | 26400 | 625 |
| 367 | 20231213 | 150700 | 7780304300 | 26500 | 26500 | 26500 | 26350 | 2259 |
| 368 | 20231213 | 150600 | 7720608550 | 26500 | 26450 | 26500 | 26400 | 594 |
| 369 | 20231213 | 150500 | 7704878800 | 26450 | 26500 | 26500 | 26400 | 1394 |
| 370 | 20231213 | 150400 | 7668002300 | 26450 | 26450 | 26450 | 26400 | 2333 |
| 371 | 20231213 | 150300 | 7606378250 | 26450 | 26550 | 26550 | 26450 | 1158 |
| 372 | 20231213 | 150200 | 7575687550 | 26500 | 26500 | 26550 | 26500 | 1031 |
| 373 | 20231213 | 150100 | 7548356050 | 26500 | 26550 | 26550 | 26500 | 482 |
| 374 | 20231213 | 150000 | 7535562000 | 26550 | 26550 | 26600 | 26550 | 1253 |
| 375 | 20231213 | 145900 | 7502289850 | 26550 | 26600 | 26650 | 26550 | 2039 |
| 376 | 20231213 | 145800 | 7448055100 | 26650 | 26650 | 26700 | 26600 | 633 |
| 377 | 20231213 | 145700 | 7431166250 | 26650 | 26600 | 26700 | 26600 | 479 |
| 378 | 20231213 | 145600 | 7418400950 | 26600 | 26700 | 26750 | 26600 | 3238 |
| 379 | 20231213 | 145500 | 7332054700 | 26700 | 26700 | 26700 | 26700 | 1039 |
| 380 | 20231213 | 145400 | 7304313400 | 26700 | 26700 | 26700 | 26650 | 588 |
| 381 | 20231213 | 145300 | 7288614300 | 26750 | 26650 | 26750 | 26650 | 1661 |
| 382 | 20231213 | 145200 | 7244237650 | 26700 | 26650 | 26700 | 26650 | 802 |
| 383 | 20231213 | 145100 | 7222835150 | 26650 | 26650 | 26700 | 26600 | 2452 |
| 384 | 20231213 | 145000 | 7157503050 | 26600 | 26700 | 26700 | 26600 | 3018 |
| 385 | 20231213 | 144900 | 7077073750 | 26650 | 26700 | 26700 | 26650 | 837 |
| 386 | 20231213 | 144800 | 7054740900 | 26650 | 26650 | 26700 | 26650 | 1108 |
| 387 | 20231213 | 144700 | 7025180800 | 26600 | 26650 | 26650 | 26600 | 101 |
| 388 | 20231213 | 144600 | 7022489250 | 26650 | 26600 | 26650 | 26600 | 694 |
| 389 | 20231213 | 144500 | 7004009050 | 26600 | 26650 | 26650 | 26600 | 906 |
| 390 | 20231213 | 144400 | 6979883650 | 26650 | 26600 | 26650 | 26550 | 1150 |
| 391 | 20231213 | 144300 | 6949269300 | 26650 | 26600 | 26650 | 26600 | 993 |
| 392 | 20231213 | 144200 | 6922824850 | 26600 | 26700 | 26700 | 26600 | 1967 |
| 393 | 20231213 | 144100 | 6870322250 | 26750 | 26750 | 26750 | 26700 | 1005 |
| 394 | 20231213 | 144000 | 6843439000 | 26750 | 26750 | 26750 | 26700 | 293 |
| 395 | 20231213 | 143900 | 6835601500 | 26750 | 26750 | 26750 | 26700 | 1167 |
| 396 | 20231213 | 143800 | 6804401550 | 26700 | 26750 | 26750 | 26700 | 733 |
| 397 | 20231213 | 143700 | 6784805950 | 26700 | 26750 | 26750 | 26700 | 702 |
| 398 | 20231213 | 143600 | 6766039550 | 26750 | 26700 | 26750 | 26700 | 1555 |
| 399 | 20231213 | 143500 | 6724449900 | 26700 | 26750 | 26750 | 26700 | 842 |
| 400 | 20231213 | 143400 | 6701934950 | 26750 | 26700 | 26800 | 26700 | 1358 |
| 401 | 20231213 | 143300 | 6665614950 | 26700 | 26700 | 26700 | 26650 | 1064 |
| 402 | 20231213 | 143200 | 6637207150 | 26700 | 26750 | 26750 | 26650 | 978 |
| 403 | 20231213 | 143100 | 6611090300 | 26750 | 26700 | 26750 | 26650 | 1610 |
| 404 | 20231213 | 143000 | 6568061800 | 26650 | 26600 | 26650 | 26600 | 988 |
| 405 | 20231213 | 142900 | 6541765700 | 26550 | 26600 | 26600 | 26550 | 573 |
| 406 | 20231213 | 142800 | 6526541700 | 26550 | 26550 | 26600 | 26550 | 686 |
| 407 | 20231213 | 142700 | 6508319250 | 26550 | 26550 | 26600 | 26550 | 487 |
| 408 | 20231213 | 142600 | 6495371350 | 26550 | 26700 | 26700 | 26550 | 2787 |
| 409 | 20231213 | 142500 | 6421129550 | 26700 | 26700 | 26700 | 26700 | 970 |
| 410 | 20231213 | 142400 | 6395230550 | 26700 | 26700 | 26750 | 26700 | 579 |
| 411 | 20231213 | 142300 | 6379763300 | 26700 | 26650 | 26750 | 26650 | 1492 |
| 412 | 20231213 | 142200 | 6339930250 | 26650 | 26650 | 26650 | 26650 | 758 |
| 413 | 20231213 | 142100 | 6319729550 | 26650 | 26750 | 26750 | 26650 | 1544 |
| 414 | 20231213 | 142000 | 6278526900 | 26750 | 26750 | 26750 | 26700 | 1425 |
| 415 | 20231213 | 141900 | 6240438450 | 26700 | 26700 | 26750 | 26700 | 466 |
| 416 | 20231213 | 141800 | 6227982050 | 26700 | 26650 | 26750 | 26600 | 3700 |
| 417 | 20231213 | 141700 | 6129227100 | 26600 | 26550 | 26600 | 26550 | 1143 |
| 418 | 20231213 | 141600 | 6098832650 | 26550 | 26600 | 26600 | 26550 | 195 |
| 419 | 20231213 | 141500 | 6093649350 | 26550 | 26550 | 26600 | 26550 | 421 |
| 420 | 20231213 | 141400 | 6082466850 | 26550 | 26550 | 26600 | 26500 | 350 |
| 421 | 20231213 | 141300 | 6073183350 | 26550 | 26600 | 26600 | 26500 | 160 |
| 422 | 20231213 | 141200 | 6068930250 | 26600 | 26550 | 26600 | 26500 | 457 |
| 423 | 20231213 | 141100 | 6056808250 | 26550 | 26550 | 26550 | 26500 | 887 |
| 424 | 20231213 | 141000 | 6033258550 | 26550 | 26550 | 26600 | 26500 | 1678 |
| 425 | 20231213 | 140900 | 5988733250 | 26550 | 26650 | 26650 | 26550 | 1560 |
| 426 | 20231213 | 140800 | 5947233050 | 26650 | 26600 | 26650 | 26600 | 917 |
| 427 | 20231213 | 140700 | 5922796300 | 26650 | 26700 | 26700 | 26650 | 1951 |
| 428 | 20231213 | 140600 | 5870798200 | 26700 | 26750 | 26750 | 26650 | 2844 |
| 429 | 20231213 | 140500 | 5794817800 | 26750 | 26700 | 26800 | 26650 | 4693 |
| 430 | 20231213 | 140400 | 5669358450 | 26700 | 26650 | 26700 | 26650 | 1200 |
| 431 | 20231213 | 140300 | 5637331000 | 26700 | 26700 | 26700 | 26650 | 201 |
| 432 | 20231213 | 140200 | 5631967650 | 26650 | 26700 | 26700 | 26650 | 2015 |
| 433 | 20231213 | 140100 | 5578178300 | 26700 | 26650 | 26700 | 26650 | 3530 |
| 434 | 20231213 | 140000 | 5483943800 | 26650 | 26650 | 26700 | 26600 | 4107 |
| 435 | 20231213 | 135900 | 5374420300 | 26600 | 26550 | 26600 | 26500 | 5252 |
| 436 | 20231213 | 135800 | 5234826350 | 26550 | 26450 | 26550 | 26450 | 2870 |
| 437 | 20231213 | 135700 | 5158771400 | 26450 | 26500 | 26500 | 26450 | 777 |
| 438 | 20231213 | 135600 | 5138211900 | 26450 | 26450 | 26450 | 26450 | 27 |
| 439 | 20231213 | 135500 | 5137497750 | 26450 | 26450 | 26500 | 26450 | 300 |
| 440 | 20231213 | 135400 | 5129554150 | 26450 | 26450 | 26450 | 26450 | 755 |
| 441 | 20231213 | 135300 | 5109584400 | 26500 | 26500 | 26500 | 26450 | 2657 |
| 442 | 20231213 | 135200 | 5039187450 | 26500 | 26450 | 26500 | 26450 | 1220 |
| 443 | 20231213 | 135100 | 5006892850 | 26450 | 26450 | 26500 | 26450 | 408 |
| 444 | 20231213 | 135000 | 4996093300 | 26500 | 26350 | 26500 | 26350 | 4438 |
| 445 | 20231213 | 134900 | 4878640350 | 26350 | 26350 | 26450 | 26350 | 5250 |
| 446 | 20231213 | 134800 | 4740040750 | 26350 | 26350 | 26350 | 26350 | 50 |
| 447 | 20231213 | 134700 | 4738723250 | 26350 | 26350 | 26350 | 26300 | 2641 |
| 448 | 20231213 | 134600 | 4669138400 | 26300 | 26300 | 26300 | 26250 | 577 |
| 449 | 20231213 | 134500 | 4653963950 | 26250 | 26250 | 26250 | 26250 | 100 |
| 450 | 20231213 | 134400 | 4651338950 | 26250 | 26200 | 26250 | 26200 | 456 |
| 451 | 20231213 | 134300 | 4639370550 | 26200 | 26150 | 26200 | 26150 | 627 |
| 452 | 20231213 | 134200 | 4622944150 | 26150 | 26150 | 26150 | 26150 | 69 |
| 453 | 20231213 | 134100 | 4621139800 | 26150 | 26150 | 26150 | 26100 | 606 |
| 454 | 20231213 | 134000 | 4605303300 | 26150 | 26200 | 26200 | 26150 | 2030 |
| 455 | 20231213 | 133900 | 4552217800 | 26150 | 26150 | 26200 | 26150 | 145 |
| 456 | 20231213 | 133800 | 4548425950 | 26150 | 26150 | 26200 | 26150 | 260 |
| 457 | 20231213 | 133700 | 4541626850 | 26150 | 26200 | 26200 | 26150 | 129 |
| 458 | 20231213 | 133600 | 4538250800 | 26200 | 26200 | 26250 | 26200 | 282 |
| 459 | 20231213 | 133500 | 4530859400 | 26200 | 26200 | 26200 | 26200 | 7 |
| 460 | 20231213 | 133400 | 4530676000 | 26200 | 26200 | 26200 | 26200 | 80 |
| 461 | 20231213 | 133300 | 4528580000 | 26200 | 26200 | 26250 | 26200 | 437 |
| 462 | 20231213 | 133200 | 4517127250 | 26250 | 26300 | 26300 | 26250 | 699 |
| 463 | 20231213 | 133100 | 4498772900 | 26300 | 26300 | 26350 | 26300 | 306 |
| 464 | 20231213 | 133000 | 4490725050 | 26300 | 26300 | 26300 | 26300 | 488 |
| 465 | 20231213 | 132900 | 4477890650 | 26250 | 26350 | 26350 | 26250 | 69 |
| 466 | 20231213 | 132800 | 4476075550 | 26300 | 26350 | 26350 | 26300 | 733 |
| 467 | 20231213 | 132700 | 4456768250 | 26300 | 26300 | 26300 | 26300 | 2609 |
| 468 | 20231213 | 132600 | 4388151550 | 26300 | 26300 | 26300 | 26250 | 818 |
| 469 | 20231213 | 132500 | 4366638300 | 26300 | 26300 | 26300 | 26300 | 577 |
| 470 | 20231213 | 132400 | 4351463200 | 26250 | 26200 | 26250 | 26150 | 2786 |
| 471 | 20231213 | 132300 | 4278433400 | 26200 | 26200 | 26200 | 26200 | 20 |
| 472 | 20231213 | 132200 | 4277909400 | 26150 | 26150 | 26150 | 26150 | 10 |
| 473 | 20231213 | 132100 | 4277647900 | 26150 | 26150 | 26150 | 26150 | 70 |
| 474 | 20231213 | 132000 | 4275817400 | 26150 | 26100 | 26150 | 26100 | 107 |
| 475 | 20231213 | 131900 | 4273019850 | 26100 | 26100 | 26100 | 26100 | 2 |
| 476 | 20231213 | 131800 | 4272967650 | 26150 | 26100 | 26150 | 26100 | 23 |
| 477 | 20231213 | 131700 | 4272367200 | 26100 | 26100 | 26150 | 26100 | 1012 |
| 478 | 20231213 | 131600 | 4245928950 | 26150 | 26100 | 26150 | 26100 | 37 |
| 479 | 20231213 | 131500 | 4244962200 | 26100 | 26100 | 26100 | 26100 | 40 |
| 480 | 20231213 | 131400 | 4243918200 | 26100 | 26150 | 26150 | 26100 | 42 |
| 481 | 20231213 | 131300 | 4242821300 | 26150 | 26150 | 26150 | 26150 | 20 |
| 482 | 20231213 | 131200 | 4242298300 | 26150 | 26150 | 26150 | 26150 | 1 |
| 483 | 20231213 | 131100 | 4242272150 | 26150 | 26150 | 26200 | 26150 | 505 |
| 484 | 20231213 | 131000 | 4229066350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 485 | 20231213 | 130900 | 4229066350 | 26150 | 26100 | 26150 | 26100 | 425 |
| 486 | 20231213 | 130800 | 4217955150 | 26100 | 26100 | 26100 | 26100 | 0 |
| 487 | 20231213 | 130700 | 4217955150 | 26100 | 26100 | 26100 | 26100 | 72 |
| 488 | 20231213 | 130600 | 4216075950 | 26100 | 26100 | 26100 | 26100 | 200 |
| 489 | 20231213 | 130500 | 4210855950 | 26100 | 26100 | 26100 | 26100 | 5 |
| 490 | 20231213 | 130400 | 4210725450 | 26100 | 26150 | 26150 | 26100 | 12 |
| 491 | 20231213 | 130300 | 4210411750 | 26150 | 26150 | 26150 | 26150 | 91 |
| 492 | 20231213 | 130200 | 4208032100 | 26100 | 26100 | 26150 | 26100 | 94 |
| 493 | 20231213 | 130100 | 4205576800 | 26100 | 26100 | 26100 | 26100 | 244 |
| 494 | 20231213 | 130000 | 4199208400 | 26150 | 26100 | 26150 | 26100 | 3 |
| 495 | 20231213 | 125900 | 4199130000 | 26100 | 26150 | 26150 | 26100 | 51 |
| 496 | 20231213 | 125800 | 4197796400 | 26150 | 26150 | 26150 | 26100 | 109 |
| 497 | 20231213 | 125700 | 4194946550 | 26150 | 26150 | 26150 | 26100 | 209 |
| 498 | 20231213 | 125600 | 4189484850 | 26150 | 26150 | 26150 | 26150 | 41 |
| 499 | 20231213 | 125500 | 4188412700 | 26150 | 26150 | 26150 | 26150 | 167 |
| 500 | 20231213 | 125400 | 4184045650 | 26150 | 26150 | 26150 | 26150 | 1225 |
| 501 | 20231213 | 125300 | 4152011900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 502 | 20231213 | 125200 | 4152011900 | 26200 | 26150 | 26200 | 26150 | 1784 |
| 503 | 20231213 | 125100 | 4105273100 | 26150 | 26200 | 26200 | 26150 | 88 |
| 504 | 20231213 | 125000 | 4102969100 | 26150 | 26150 | 26150 | 26150 | 200 |
| 505 | 20231213 | 124900 | 4097739100 | 26150 | 26200 | 26200 | 26150 | 514 |
| 506 | 20231213 | 124800 | 4084272350 | 26200 | 26200 | 26250 | 26200 | 402 |
| 507 | 20231213 | 124700 | 4073724350 | 26200 | 26250 | 26250 | 26150 | 465 |
| 508 | 20231213 | 124600 | 4061541650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 509 | 20231213 | 124500 | 4061541650 | 26250 | 26200 | 26250 | 26200 | 57 |
| 510 | 20231213 | 124400 | 4060046250 | 26250 | 26250 | 26250 | 26250 | 25 |
| 511 | 20231213 | 124300 | 4059390000 | 26250 | 26250 | 26250 | 26250 | 50 |
| 512 | 20231213 | 124200 | 4058077500 | 26200 | 26200 | 26200 | 26200 | 232 |
| 513 | 20231213 | 124100 | 4051999100 | 26200 | 26200 | 26200 | 26200 | 30 |
| 514 | 20231213 | 124000 | 4051213100 | 26200 | 26200 | 26200 | 26200 | 74 |
| 515 | 20231213 | 123900 | 4049274300 | 26200 | 26200 | 26200 | 26200 | 55 |
| 516 | 20231213 | 123800 | 4047833300 | 26200 | 26200 | 26200 | 26200 | 145 |
| 517 | 20231213 | 123700 | 4044034300 | 26200 | 26200 | 26200 | 26200 | 11 |
| 518 | 20231213 | 123600 | 4043746100 | 26200 | 26200 | 26200 | 26200 | 15 |
| 519 | 20231213 | 123500 | 4043353100 | 26150 | 26150 | 26150 | 26150 | 77 |
| 520 | 20231213 | 123400 | 4041339550 | 26150 | 26150 | 26150 | 26150 | 22 |
| 521 | 20231213 | 123300 | 4040764250 | 26150 | 26200 | 26200 | 26150 | 156 |
| 522 | 20231213 | 123200 | 4036677250 | 26200 | 26150 | 26200 | 26150 | 20 |
| 523 | 20231213 | 123100 | 4036153500 | 26150 | 26150 | 26150 | 26150 | 10 |
| 524 | 20231213 | 123000 | 4035892000 | 26150 | 26150 | 26150 | 26150 | 277 |
| 525 | 20231213 | 122900 | 4028648450 | 26200 | 26200 | 26250 | 26200 | 55 |
| 526 | 20231213 | 122800 | 4027207350 | 26200 | 26200 | 26200 | 26200 | 260 |
| 527 | 20231213 | 122700 | 4020395350 | 26200 | 26200 | 26200 | 26200 | 248 |
| 528 | 20231213 | 122600 | 4013897750 | 26200 | 26200 | 26200 | 26200 | 133 |
| 529 | 20231213 | 122500 | 4010413150 | 26250 | 26250 | 26250 | 26250 | 688 |
| 530 | 20231213 | 122400 | 3992353150 | 26250 | 26250 | 26250 | 26250 | 325 |
| 531 | 20231213 | 122300 | 3983821900 | 26300 | 26250 | 26300 | 26250 | 29 |
| 532 | 20231213 | 122200 | 3983059650 | 26250 | 26300 | 26300 | 26250 | 11 |
| 533 | 20231213 | 122100 | 3982770400 | 26300 | 26300 | 26300 | 26300 | 314 |
| 534 | 20231213 | 122000 | 3974512200 | 26300 | 26300 | 26300 | 26250 | 24 |
| 535 | 20231213 | 121900 | 3973881050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 536 | 20231213 | 121800 | 3973881050 | 26250 | 26300 | 26300 | 26250 | 84 |
| 537 | 20231213 | 121700 | 3971673600 | 26300 | 26300 | 26300 | 26300 | 140 |
| 538 | 20231213 | 121600 | 3967991600 | 26300 | 26300 | 26300 | 26250 | 29 |
| 539 | 20231213 | 121500 | 3967229100 | 26300 | 26300 | 26350 | 26300 | 444 |
| 540 | 20231213 | 121400 | 3955551750 | 26250 | 26350 | 26350 | 26250 | 603 |
| 541 | 20231213 | 121300 | 3939690050 | 26350 | 26350 | 26350 | 26350 | 19 |
| 542 | 20231213 | 121200 | 3939189400 | 26300 | 26300 | 26350 | 26300 | 6 |
| 543 | 20231213 | 121100 | 3939031500 | 26300 | 26300 | 26300 | 26300 | 309 |
| 544 | 20231213 | 121000 | 3930904800 | 26250 | 26300 | 26300 | 26250 | 1235 |
| 545 | 20231213 | 120900 | 3898430200 | 26300 | 26300 | 26350 | 26300 | 498 |
| 546 | 20231213 | 120800 | 3885332300 | 26350 | 26350 | 26350 | 26350 | 443 |
| 547 | 20231213 | 120700 | 3873659250 | 26350 | 26350 | 26350 | 26350 | 231 |
| 548 | 20231213 | 120600 | 3867572400 | 26350 | 26350 | 26400 | 26350 | 706 |
| 549 | 20231213 | 120500 | 3848963300 | 26350 | 26350 | 26400 | 26350 | 668 |
| 550 | 20231213 | 120400 | 3831328200 | 26400 | 26400 | 26400 | 26400 | 882 |
| 551 | 20231213 | 120300 | 3808043400 | 26400 | 26400 | 26400 | 26400 | 49 |
| 552 | 20231213 | 120200 | 3806749800 | 26400 | 26350 | 26400 | 26350 | 2089 |
| 553 | 20231213 | 120100 | 3751702800 | 26350 | 26300 | 26350 | 26300 | 551 |
| 554 | 20231213 | 120000 | 3737192800 | 26300 | 26300 | 26350 | 26300 | 682 |
| 555 | 20231213 | 115900 | 3719245150 | 26300 | 26300 | 26300 | 26250 | 1321 |
| 556 | 20231213 | 115800 | 3684503200 | 26300 | 26300 | 26300 | 26300 | 23 |
| 557 | 20231213 | 115700 | 3683898300 | 26250 | 26300 | 26300 | 26250 | 1553 |
| 558 | 20231213 | 115600 | 3643054450 | 26250 | 26200 | 26250 | 26200 | 2387 |
| 559 | 20231213 | 115500 | 3580396250 | 26250 | 26250 | 26250 | 26250 | 626 |
| 560 | 20231213 | 115400 | 3563963750 | 26250 | 26250 | 26300 | 26250 | 2160 |
| 561 | 20231213 | 115300 | 3507241950 | 26250 | 26200 | 26250 | 26200 | 1057 |
| 562 | 20231213 | 115200 | 3479530900 | 26200 | 26100 | 26200 | 26100 | 10 |
| 563 | 20231213 | 115100 | 3479269100 | 26100 | 26150 | 26150 | 26100 | 24 |
| 564 | 20231213 | 115000 | 3478642050 | 26150 | 26250 | 26250 | 26150 | 131 |
| 565 | 20231213 | 114900 | 3475209400 | 26250 | 26250 | 26250 | 26200 | 289 |
| 566 | 20231213 | 114800 | 3467634650 | 26250 | 26250 | 26250 | 26200 | 47 |
| 567 | 20231213 | 114700 | 3466401400 | 26250 | 26200 | 26250 | 26200 | 1662 |
| 568 | 20231213 | 114600 | 3422829300 | 26150 | 26050 | 26150 | 26050 | 2870 |
| 569 | 20231213 | 114500 | 3347848850 | 26050 | 26050 | 26100 | 26050 | 14 |
| 570 | 20231213 | 114400 | 3347483800 | 26050 | 26050 | 26050 | 26050 | 3 |
| 571 | 20231213 | 114300 | 3347405650 | 26050 | 25950 | 26050 | 25950 | 1327 |
| 572 | 20231213 | 114200 | 3312838800 | 26000 | 26000 | 26000 | 26000 | 13 |
| 573 | 20231213 | 114100 | 3312500800 | 26000 | 26000 | 26050 | 26000 | 113 |
| 574 | 20231213 | 114000 | 3309562700 | 26050 | 26000 | 26050 | 26000 | 543 |
| 575 | 20231213 | 113900 | 3295442700 | 26000 | 26000 | 26000 | 26000 | 79 |
| 576 | 20231213 | 113800 | 3293388700 | 26000 | 26000 | 26000 | 26000 | 201 |
| 577 | 20231213 | 113700 | 3288162700 | 26000 | 26000 | 26000 | 26000 | 71 |
| 578 | 20231213 | 113600 | 3286316700 | 26000 | 26050 | 26050 | 26000 | 140 |
| 579 | 20231213 | 113500 | 3282671700 | 26050 | 26050 | 26050 | 26050 | 40 |
| 580 | 20231213 | 113400 | 3281629700 | 26050 | 26050 | 26050 | 26050 | 233 |
| 581 | 20231213 | 113300 | 3275560050 | 26050 | 26100 | 26100 | 26050 | 70 |
| 582 | 20231213 | 113200 | 3273736050 | 26100 | 26100 | 26100 | 26100 | 58 |
| 583 | 20231213 | 113100 | 3272222250 | 26100 | 26100 | 26100 | 26050 | 27 |
| 584 | 20231213 | 113000 | 3271517650 | 26100 | 26100 | 26100 | 26050 | 257 |
| 585 | 20231213 | 112900 | 3264814950 | 26100 | 26100 | 26100 | 26100 | 249 |
| 586 | 20231213 | 112800 | 3258316050 | 26100 | 26050 | 26100 | 26050 | 961 |
| 587 | 20231213 | 112700 | 3233281450 | 26000 | 25950 | 26000 | 25950 | 758 |
| 588 | 20231213 | 112600 | 3213588650 | 25950 | 26000 | 26000 | 25950 | 15 |
| 589 | 20231213 | 112500 | 3213198700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 590 | 20231213 | 112400 | 3213198700 | 25950 | 25950 | 25950 | 25950 | 1 |
| 591 | 20231213 | 112300 | 3213172750 | 25950 | 25950 | 25950 | 25950 | 200 |
| 592 | 20231213 | 112200 | 3207982750 | 25950 | 25950 | 25950 | 25950 | 100 |
| 593 | 20231213 | 112100 | 3205387750 | 25950 | 25950 | 25950 | 25950 | 139 |
| 594 | 20231213 | 112000 | 3201780700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 595 | 20231213 | 111900 | 3201780700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 596 | 20231213 | 111800 | 3201780700 | 25950 | 25950 | 25950 | 25950 | 0 |
| 597 | 20231213 | 111700 | 3201780700 | 25950 | 25950 | 25950 | 25950 | 462 |
| 598 | 20231213 | 111600 | 3189791800 | 25950 | 25950 | 26000 | 25950 | 8 |
| 599 | 20231213 | 111500 | 3189584150 | 25950 | 25950 | 25950 | 25950 | 2 |
| 600 | 20231213 | 111400 | 3189532250 | 25950 | 26000 | 26000 | 25950 | 213 |
| 601 | 20231213 | 111300 | 3184004000 | 26000 | 26000 | 26000 | 26000 | 70 |
| 602 | 20231213 | 111200 | 3182184000 | 26000 | 26000 | 26050 | 26000 | 474 |
| 603 | 20231213 | 111100 | 3169842700 | 26000 | 26050 | 26050 | 26000 | 68 |
| 604 | 20231213 | 111000 | 3168074050 | 26000 | 26000 | 26000 | 26000 | 756 |
| 605 | 20231213 | 110900 | 3148418050 | 26000 | 26000 | 26000 | 26000 | 186 |
| 606 | 20231213 | 110800 | 3143582050 | 26000 | 25950 | 26000 | 25950 | 155 |
| 607 | 20231213 | 110700 | 3139554550 | 25950 | 25850 | 25950 | 25850 | 660 |
| 608 | 20231213 | 110600 | 3122432650 | 25850 | 25900 | 25900 | 25850 | 425 |
| 609 | 20231213 | 110500 | 3111435650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 610 | 20231213 | 110400 | 3111435650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 611 | 20231213 | 110300 | 3111435650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 612 | 20231213 | 110200 | 3111435650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 613 | 20231213 | 110100 | 3111435650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 614 | 20231213 | 110000 | 3111435650 | 25850 | 25850 | 25850 | 25850 | 26 |
| 615 | 20231213 | 105900 | 3110763550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 616 | 20231213 | 105800 | 3110763550 | 25850 | 25850 | 25850 | 25850 | 0 |
| 617 | 20231213 | 105700 | 3110763550 | 25850 | 25850 | 25850 | 25850 | 160 |
| 618 | 20231213 | 105600 | 3106627550 | 25850 | 25850 | 25850 | 25800 | 132 |
| 619 | 20231213 | 105500 | 3103220350 | 25850 | 25950 | 25950 | 25850 | 708 |
| 620 | 20231213 | 105400 | 3084918450 | 25850 | 25850 | 25850 | 25850 | 10 |
| 621 | 20231213 | 105300 | 3084659950 | 25850 | 25950 | 25950 | 25850 | 4 |
| 622 | 20231213 | 105200 | 3084556350 | 25950 | 25900 | 25950 | 25900 | 90 |
| 623 | 20231213 | 105100 | 3082225300 | 25900 | 25900 | 25900 | 25900 | 41 |
| 624 | 20231213 | 105000 | 3081163400 | 25950 | 25950 | 25950 | 25950 | 9 |
| 625 | 20231213 | 104900 | 3080929850 | 25900 | 25900 | 25900 | 25900 | 235 |
| 626 | 20231213 | 104800 | 3074843350 | 25900 | 25900 | 25900 | 25900 | 75 |
| 627 | 20231213 | 104700 | 3072900850 | 25850 | 25850 | 25850 | 25850 | 158 |
| 628 | 20231213 | 104600 | 3068816550 | 25800 | 25750 | 25800 | 25750 | 282 |
| 629 | 20231213 | 104500 | 3061545450 | 25750 | 25750 | 25750 | 25750 | 50 |
| 630 | 20231213 | 104400 | 3060257950 | 25700 | 25700 | 25700 | 25700 | 0 |
| 631 | 20231213 | 104300 | 3060257950 | 25700 | 25750 | 25750 | 25700 | 11 |
| 632 | 20231213 | 104200 | 3059974800 | 25750 | 25750 | 25750 | 25750 | 4 |
| 633 | 20231213 | 104100 | 3059871800 | 25700 | 25750 | 25750 | 25700 | 149 |
| 634 | 20231213 | 104000 | 3056036350 | 25750 | 25750 | 25750 | 25750 | 100 |
| 635 | 20231213 | 103900 | 3053461350 | 25750 | 25750 | 25750 | 25750 | 20 |
| 636 | 20231213 | 103800 | 3052946350 | 25750 | 25750 | 25750 | 25750 | 200 |
| 637 | 20231213 | 103700 | 3047796350 | 25750 | 25750 | 25750 | 25750 | 0 |
| 638 | 20231213 | 103600 | 3047796350 | 25750 | 25750 | 25750 | 25750 | 1 |
| 639 | 20231213 | 103500 | 3047770600 | 25750 | 25750 | 25750 | 25750 | 107 |
| 640 | 20231213 | 103400 | 3045015350 | 25750 | 25800 | 25800 | 25750 | 379 |
| 641 | 20231213 | 103300 | 3035250800 | 25850 | 25850 | 25900 | 25850 | 533 |
| 642 | 20231213 | 103200 | 3021463300 | 25800 | 25800 | 25800 | 25800 | 147 |
| 643 | 20231213 | 103100 | 3017670700 | 25800 | 25700 | 25800 | 25700 | 291 |
| 644 | 20231213 | 103000 | 3010178950 | 25750 | 25750 | 25750 | 25750 | 48 |
| 645 | 20231213 | 102900 | 3008942950 | 25750 | 25750 | 25750 | 25750 | 101 |
| 646 | 20231213 | 102800 | 3006342200 | 25750 | 25750 | 25750 | 25750 | 652 |
| 647 | 20231213 | 102700 | 2989553200 | 25700 | 25750 | 25750 | 25700 | 203 |
| 648 | 20231213 | 102600 | 2984335950 | 25700 | 25700 | 25700 | 25700 | 25 |
| 649 | 20231213 | 102500 | 2983693450 | 25750 | 25800 | 25800 | 25750 | 231 |
| 650 | 20231213 | 102400 | 2977745100 | 25800 | 25750 | 25850 | 25750 | 1085 |
| 651 | 20231213 | 102300 | 2949735900 | 25800 | 25800 | 25800 | 25800 | 0 |
| 652 | 20231213 | 102200 | 2949735900 | 25800 | 25750 | 25800 | 25750 | 286 |
| 653 | 20231213 | 102100 | 2942357550 | 25750 | 25750 | 25750 | 25750 | 303 |
| 654 | 20231213 | 102000 | 2934555300 | 25750 | 25700 | 25750 | 25700 | 317 |
| 655 | 20231213 | 101900 | 2926398700 | 25650 | 25600 | 25700 | 25600 | 252 |
| 656 | 20231213 | 101800 | 2919924900 | 25600 | 25650 | 25650 | 25600 | 70 |
| 657 | 20231213 | 101700 | 2918132400 | 25650 | 25650 | 25650 | 25600 | 420 |
| 658 | 20231213 | 101600 | 2907361800 | 25650 | 25700 | 25750 | 25650 | 411 |
| 659 | 20231213 | 101500 | 2896806500 | 25750 | 25750 | 25750 | 25750 | 5 |
| 660 | 20231213 | 101400 | 2896677750 | 25750 | 25750 | 25750 | 25750 | 1 |
| 661 | 20231213 | 101300 | 2896652000 | 25750 | 25650 | 25750 | 25600 | 1327 |
| 662 | 20231213 | 101200 | 2862628500 | 25650 | 25650 | 25650 | 25650 | 103 |
| 663 | 20231213 | 101100 | 2859986550 | 25650 | 25700 | 25700 | 25650 | 1625 |
| 664 | 20231213 | 101000 | 2818283850 | 25750 | 25750 | 25750 | 25750 | 312 |
| 665 | 20231213 | 100900 | 2810249850 | 25750 | 25750 | 25750 | 25750 | 73 |
| 666 | 20231213 | 100800 | 2808370100 | 25750 | 25700 | 25750 | 25700 | 1379 |
| 667 | 20231213 | 100700 | 2772928700 | 25750 | 25750 | 25750 | 25750 | 221 |
| 668 | 20231213 | 100600 | 2767237950 | 25800 | 25750 | 25800 | 25750 | 497 |
| 669 | 20231213 | 100500 | 2754439950 | 25750 | 25750 | 25750 | 25750 | 120 |
| 670 | 20231213 | 100400 | 2751349950 | 25800 | 25750 | 25800 | 25750 | 141 |
| 671 | 20231213 | 100300 | 2747712700 | 25750 | 25750 | 25750 | 25750 | 4 |
| 672 | 20231213 | 100200 | 2747609700 | 25750 | 25750 | 25850 | 25750 | 252 |
| 673 | 20231213 | 100100 | 2741114000 | 25800 | 25800 | 25800 | 25800 | 14 |
| 674 | 20231213 | 100000 | 2740752800 | 25800 | 25800 | 25900 | 25800 | 515 |
| 675 | 20231213 | 095900 | 2727465300 | 25900 | 25900 | 25900 | 25900 | 300 |
| 676 | 20231213 | 095800 | 2719695300 | 25850 | 25800 | 25850 | 25800 | 143 |
| 677 | 20231213 | 095700 | 2716003250 | 25800 | 25800 | 25800 | 25800 | 488 |
| 678 | 20231213 | 095600 | 2703412850 | 25800 | 25850 | 25850 | 25800 | 95 |
| 679 | 20231213 | 095500 | 2700959650 | 25850 | 25850 | 25850 | 25850 | 243 |
| 680 | 20231213 | 095400 | 2694678100 | 25850 | 25850 | 25850 | 25850 | 106 |
| 681 | 20231213 | 095300 | 2691938000 | 25850 | 25850 | 25900 | 25800 | 2203 |
| 682 | 20231213 | 095200 | 2634981800 | 25850 | 25900 | 25900 | 25850 | 187 |
| 683 | 20231213 | 095100 | 2630138750 | 25950 | 26000 | 26000 | 25950 | 93 |
| 684 | 20231213 | 095000 | 2627723250 | 26000 | 26000 | 26000 | 26000 | 256 |
| 685 | 20231213 | 094900 | 2621067250 | 26000 | 26100 | 26100 | 26000 | 775 |
| 686 | 20231213 | 094800 | 2600858850 | 26100 | 26100 | 26100 | 26100 | 133 |
| 687 | 20231213 | 094700 | 2597387550 | 26100 | 26100 | 26100 | 26100 | 1081 |
| 688 | 20231213 | 094600 | 2569173450 | 26100 | 26100 | 26100 | 26050 | 222 |
| 689 | 20231213 | 094500 | 2563380650 | 26100 | 26000 | 26100 | 25900 | 807 |
| 690 | 20231213 | 094400 | 2542374400 | 26000 | 26050 | 26050 | 25850 | 3031 |
| 691 | 20231213 | 094300 | 2463699600 | 26050 | 26100 | 26100 | 26050 | 468 |
| 692 | 20231213 | 094200 | 2451488800 | 26050 | 26000 | 26100 | 26000 | 461 |
| 693 | 20231213 | 094100 | 2439496800 | 25950 | 25950 | 25950 | 25900 | 375 |
| 694 | 20231213 | 094000 | 2429766800 | 25950 | 25950 | 26000 | 25950 | 76 |
| 695 | 20231213 | 093900 | 2427792100 | 26000 | 25950 | 26000 | 25900 | 567 |
| 696 | 20231213 | 093800 | 2413090600 | 26000 | 26050 | 26050 | 25900 | 2373 |
| 697 | 20231213 | 093700 | 2351474200 | 26050 | 25950 | 26050 | 25950 | 241 |
| 698 | 20231213 | 093600 | 2345213750 | 26000 | 26100 | 26100 | 26000 | 2409 |
| 699 | 20231213 | 093500 | 2282485850 | 26100 | 26050 | 26100 | 26050 | 114 |
| 700 | 20231213 | 093400 | 2279511750 | 26050 | 26150 | 26150 | 26000 | 2448 |
| 701 | 20231213 | 093300 | 2215587350 | 26150 | 26100 | 26200 | 26100 | 1080 |
| 702 | 20231213 | 093200 | 2187363500 | 26100 | 26300 | 26300 | 26100 | 4945 |
| 703 | 20231213 | 093100 | 2057813450 | 26250 | 26250 | 26300 | 26250 | 1532 |
| 704 | 20231213 | 093000 | 2017592050 | 26300 | 26200 | 26300 | 26200 | 2179 |
| 705 | 20231213 | 092900 | 1960393450 | 26200 | 26150 | 26250 | 26100 | 5542 |
| 706 | 20231213 | 092800 | 1815388450 | 26150 | 26050 | 26200 | 26050 | 1248 |
| 707 | 20231213 | 092700 | 1782759750 | 26050 | 26150 | 26150 | 26050 | 1535 |
| 708 | 20231213 | 092600 | 1742718050 | 26150 | 26150 | 26200 | 26150 | 2040 |
| 709 | 20231213 | 092500 | 1689371050 | 26200 | 26200 | 26250 | 26150 | 4127 |
| 710 | 20231213 | 092400 | 1581236650 | 26200 | 26150 | 26200 | 26150 | 2362 |
| 711 | 20231213 | 092300 | 1519432050 | 26150 | 26000 | 26150 | 26000 | 3065 |
| 712 | 20231213 | 092200 | 1439587900 | 26000 | 26000 | 26000 | 26000 | 60 |
| 713 | 20231213 | 092100 | 1438027900 | 26000 | 26000 | 26050 | 26000 | 492 |
| 714 | 20231213 | 092000 | 1425222850 | 26000 | 25950 | 26000 | 25900 | 503 |
| 715 | 20231213 | 091900 | 1412164550 | 25950 | 26100 | 26100 | 25900 | 3922 |
| 716 | 20231213 | 091800 | 1310267550 | 26100 | 26000 | 26100 | 26000 | 1641 |
| 717 | 20231213 | 091700 | 1267495800 | 25950 | 26150 | 26150 | 25950 | 5220 |
| 718 | 20231213 | 091600 | 1131486250 | 26200 | 26200 | 26300 | 26150 | 7329 |
| 719 | 20231213 | 091500 | 939218100 | 26200 | 26100 | 26200 | 26050 | 3153 |
| 720 | 20231213 | 091400 | 856866700 | 26100 | 26050 | 26100 | 26050 | 1668 |
| 721 | 20231213 | 091300 | 813354100 | 26050 | 26100 | 26100 | 26050 | 669 |
| 722 | 20231213 | 091200 | 795910850 | 26150 | 25900 | 26150 | 25900 | 1564 |
| 723 | 20231213 | 091100 | 755263800 | 25950 | 25900 | 25950 | 25900 | 639 |
| 724 | 20231213 | 091000 | 738709650 | 25950 | 26050 | 26100 | 25950 | 1491 |
| 725 | 20231213 | 090900 | 699953150 | 26050 | 26050 | 26100 | 25950 | 1748 |
| 726 | 20231213 | 090800 | 654463150 | 26100 | 26100 | 26150 | 26050 | 3143 |
| 727 | 20231213 | 090700 | 572357200 | 26100 | 26000 | 26200 | 25950 | 3772 |
| 728 | 20231213 | 090600 | 473944200 | 26050 | 26000 | 26100 | 25850 | 4042 |
| 729 | 20231213 | 090500 | 368985900 | 26000 | 25700 | 26000 | 25700 | 3480 |
| 730 | 20231213 | 090400 | 279082000 | 25750 | 25550 | 25750 | 25550 | 1229 |
| 731 | 20231213 | 090300 | 247561200 | 25500 | 25500 | 25500 | 25450 | 993 |
| 732 | 20231213 | 090200 | 222244700 | 25500 | 25450 | 25600 | 25450 | 899 |
| 733 | 20231213 | 090100 | 199325500 | 25400 | 25350 | 25550 | 25350 | 6671 |
| 734 | 20231213 | 090000 | 29557450 | 25350 | 25300 | 25350 | 25300 | 1167 |