39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 3 | 20231215 | 205600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231215 | 205500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231215 | 205400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231215 | 205300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231215 | 205200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231215 | 205100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231215 | 205000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231215 | 204900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231215 | 204800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231215 | 204700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231215 | 204600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231215 | 204500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231215 | 204400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231215 | 204300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231215 | 204200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231215 | 204100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231215 | 204000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231215 | 203900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231215 | 203800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231215 | 203700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231215 | 203600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231215 | 203500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231215 | 203400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231215 | 203300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231215 | 203200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231215 | 203100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231215 | 203000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231215 | 202900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231215 | 202800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231215 | 202700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 33 | 20231215 | 202600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231215 | 202500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231215 | 202400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231215 | 202300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231215 | 202200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231215 | 202100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231215 | 202000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231215 | 201900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231215 | 201800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231215 | 201700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231215 | 201600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231215 | 201500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231215 | 201400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231215 | 201300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231215 | 201200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231215 | 201100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231215 | 201000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231215 | 200900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231215 | 200800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231215 | 200700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231215 | 200600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231215 | 200500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231215 | 200400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231215 | 200300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231215 | 200200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231215 | 200100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231215 | 200000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231215 | 195900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231215 | 195800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231215 | 195700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 63 | 20231215 | 195600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231215 | 195500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231215 | 195400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231215 | 195300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231215 | 195200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231215 | 195100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231215 | 195000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231215 | 194900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231215 | 194800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231215 | 194700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231215 | 194600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231215 | 194500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231215 | 194400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231215 | 194300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231215 | 194200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231215 | 194100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231215 | 194000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231215 | 193900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231215 | 193800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231215 | 193700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231215 | 193600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231215 | 193500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231215 | 193400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231215 | 193300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231215 | 193200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231215 | 193100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231215 | 193000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231215 | 192900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231215 | 192800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231215 | 192700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 93 | 20231215 | 192600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231215 | 192500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231215 | 192400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231215 | 192300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231215 | 192200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231215 | 192100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231215 | 192000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231215 | 191900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231215 | 191800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231215 | 191700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231215 | 191600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231215 | 191500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231215 | 191400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231215 | 191300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231215 | 191200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231215 | 191100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231215 | 191000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231215 | 190900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231215 | 190800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231215 | 190700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231215 | 190600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231215 | 190500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231215 | 190400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231215 | 190300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231215 | 190200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231215 | 190100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231215 | 190000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231215 | 185900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231215 | 185800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231215 | 185700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 123 | 20231215 | 185600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231215 | 185500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231215 | 185400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231215 | 185300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231215 | 185200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231215 | 185100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231215 | 185000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231215 | 184900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231215 | 184800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231215 | 184700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231215 | 184600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231215 | 184500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231215 | 184400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231215 | 184300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231215 | 184200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231215 | 184100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231215 | 184000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231215 | 183900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231215 | 183800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231215 | 183700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231215 | 183600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231215 | 183500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231215 | 183400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231215 | 183300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231215 | 183200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231215 | 183100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231215 | 183000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231215 | 182900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231215 | 182800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231215 | 182700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 153 | 20231215 | 182600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231215 | 182500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231215 | 182400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231215 | 182300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231215 | 182200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231215 | 182100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231215 | 182000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231215 | 181900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231215 | 181800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231215 | 181700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231215 | 181600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231215 | 181500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231215 | 181400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231215 | 181300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231215 | 181200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231215 | 181100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231215 | 181000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231215 | 180900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231215 | 180800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231215 | 180700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231215 | 180600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231215 | 180500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231215 | 180400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231215 | 180300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231215 | 180200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231215 | 180100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231215 | 180000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231215 | 175900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231215 | 175800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231215 | 175700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 183 | 20231215 | 175600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231215 | 175500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231215 | 175400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231215 | 175300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231215 | 175200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231215 | 175100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231215 | 175000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231215 | 174900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231215 | 174800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231215 | 174700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231215 | 174600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231215 | 174500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231215 | 174400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231215 | 174300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231215 | 174200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231215 | 174100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231215 | 174000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231215 | 173900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231215 | 173800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231215 | 173700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231215 | 173600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231215 | 173500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231215 | 173400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20231215 | 173300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20231215 | 173200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20231215 | 173100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20231215 | 173000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20231215 | 172900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20231215 | 172800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20231215 | 172700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 213 | 20231215 | 172600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20231215 | 172500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20231215 | 172400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20231215 | 172300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20231215 | 172200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20231215 | 172100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20231215 | 172000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20231215 | 171900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20231215 | 171800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20231215 | 171700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20231215 | 171600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20231215 | 171500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20231215 | 171400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20231215 | 171300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20231215 | 171200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20231215 | 171100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20231215 | 171000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20231215 | 170900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20231215 | 170800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20231215 | 170700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20231215 | 170600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20231215 | 170500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20231215 | 170400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20231215 | 170300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20231215 | 170200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20231215 | 170100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20231215 | 170000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20231215 | 165900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20231215 | 165800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20231215 | 165700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 243 | 20231215 | 165600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20231215 | 165500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20231215 | 165400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20231215 | 165300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20231215 | 165200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20231215 | 165100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20231215 | 165000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20231215 | 164900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20231215 | 164800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20231215 | 164700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20231215 | 164600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20231215 | 164500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20231215 | 164400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20231215 | 164300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20231215 | 164200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20231215 | 164100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20231215 | 164000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20231215 | 163900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20231215 | 163800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20231215 | 163700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20231215 | 163600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20231215 | 163500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20231215 | 163400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20231215 | 163300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20231215 | 163200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20231215 | 163100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20231215 | 163000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20231215 | 162900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20231215 | 162800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20231215 | 162700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 273 | 20231215 | 162600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20231215 | 162500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20231215 | 162400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20231215 | 162300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20231215 | 162200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20231215 | 162100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20231215 | 162000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20231215 | 161900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20231215 | 161800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20231215 | 161700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20231215 | 161600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20231215 | 161500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20231215 | 161400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 286 | 20231215 | 161300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 287 | 20231215 | 161200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 288 | 20231215 | 161100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 289 | 20231215 | 161000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 290 | 20231215 | 160900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 291 | 20231215 | 160800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 292 | 20231215 | 160700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 293 | 20231215 | 160600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 294 | 20231215 | 160500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 295 | 20231215 | 160400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 296 | 20231215 | 160300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 297 | 20231215 | 160200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20231215 | 160100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 299 | 20231215 | 160000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20231215 | 155900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20231215 | 155800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20231215 | 155700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 303 | 20231215 | 155600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20231215 | 155500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20231215 | 155400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 306 | 20231215 | 155300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 307 | 20231215 | 155200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 308 | 20231215 | 155100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 309 | 20231215 | 155000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 310 | 20231215 | 154900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 311 | 20231215 | 154800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 312 | 20231215 | 154700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 313 | 20231215 | 154600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 314 | 20231215 | 154500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 315 | 20231215 | 154400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 316 | 20231215 | 154300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 317 | 20231215 | 154200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 318 | 20231215 | 154100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 319 | 20231215 | 154000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 320 | 20231215 | 153900 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 321 | 20231215 | 153800 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 322 | 20231215 | 153700 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 323 | 20231215 | 153600 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 324 | 20231215 | 153500 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 325 | 20231215 | 153400 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 326 | 20231215 | 153300 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 327 | 20231215 | 153200 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 328 | 20231215 | 153100 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 0 |
| 329 | 20231215 | 153000 | 34955496150 | 32550 | 32550 | 32550 | 32550 | 9923 |
| 330 | 20231215 | 152900 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 331 | 20231215 | 152800 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 332 | 20231215 | 152700 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 333 | 20231215 | 152600 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 334 | 20231215 | 152500 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 335 | 20231215 | 152400 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 336 | 20231215 | 152300 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 337 | 20231215 | 152200 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 338 | 20231215 | 152100 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 339 | 20231215 | 152000 | 34632502500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 340 | 20231215 | 151900 | 34632502500 | 32650 | 32750 | 32850 | 32650 | 1446 |
| 341 | 20231215 | 151800 | 34585107250 | 32750 | 32750 | 32750 | 32700 | 572 |
| 342 | 20231215 | 151700 | 34566389000 | 32700 | 32600 | 32700 | 32600 | 780 |
| 343 | 20231215 | 151600 | 34540908100 | 32600 | 32550 | 32700 | 32550 | 1526 |
| 344 | 20231215 | 151500 | 34491153300 | 32550 | 32650 | 32650 | 32500 | 1192 |
| 345 | 20231215 | 151400 | 34452335000 | 32600 | 32650 | 32700 | 32550 | 734 |
| 346 | 20231215 | 151300 | 34428402350 | 32650 | 32700 | 32800 | 32650 | 1565 |
| 347 | 20231215 | 151200 | 34377215800 | 32700 | 32650 | 32750 | 32650 | 343 |
| 348 | 20231215 | 151100 | 34366002100 | 32650 | 32650 | 32700 | 32650 | 328 |
| 349 | 20231215 | 151000 | 34355284200 | 32650 | 32650 | 32750 | 32650 | 962 |
| 350 | 20231215 | 150900 | 34323830000 | 32600 | 32700 | 32700 | 32600 | 366 |
| 351 | 20231215 | 150800 | 34311883900 | 32650 | 32650 | 32700 | 32600 | 836 |
| 352 | 20231215 | 150700 | 34284576750 | 32700 | 32700 | 32750 | 32650 | 386 |
| 353 | 20231215 | 150600 | 34271952150 | 32650 | 32750 | 32750 | 32650 | 724 |
| 354 | 20231215 | 150500 | 34248276950 | 32700 | 32600 | 32700 | 32500 | 1464 |
| 355 | 20231215 | 150400 | 34200523800 | 32550 | 32550 | 32600 | 32500 | 768 |
| 356 | 20231215 | 150300 | 34175533800 | 32550 | 32500 | 32600 | 32500 | 366 |
| 357 | 20231215 | 150200 | 34163622800 | 32500 | 32550 | 32550 | 32500 | 337 |
| 358 | 20231215 | 150100 | 34152662500 | 32550 | 32550 | 32550 | 32500 | 533 |
| 359 | 20231215 | 150000 | 34135339750 | 32500 | 32600 | 32600 | 32500 | 1792 |
| 360 | 20231215 | 145900 | 34077041100 | 32550 | 32600 | 32600 | 32550 | 374 |
| 361 | 20231215 | 145800 | 34064859700 | 32600 | 32600 | 32600 | 32550 | 245 |
| 362 | 20231215 | 145700 | 34056878850 | 32550 | 32600 | 32600 | 32550 | 373 |
| 363 | 20231215 | 145600 | 34044723800 | 32550 | 32550 | 32600 | 32500 | 315 |
| 364 | 20231215 | 145500 | 34034465550 | 32550 | 32600 | 32650 | 32500 | 516 |
| 365 | 20231215 | 145400 | 34017671000 | 32550 | 32600 | 32600 | 32550 | 1789 |
| 366 | 20231215 | 145300 | 33959411450 | 32600 | 32650 | 32650 | 32600 | 501 |
| 367 | 20231215 | 145200 | 33943077800 | 32600 | 32650 | 32650 | 32600 | 173 |
| 368 | 20231215 | 145100 | 33937436950 | 32650 | 32650 | 32650 | 32600 | 150 |
| 369 | 20231215 | 145000 | 33932545600 | 32700 | 32650 | 32700 | 32600 | 332 |
| 370 | 20231215 | 144900 | 33921702750 | 32700 | 32600 | 32700 | 32600 | 85 |
| 371 | 20231215 | 144800 | 33918929350 | 32650 | 32650 | 32650 | 32650 | 277 |
| 372 | 20231215 | 144700 | 33909885300 | 32650 | 32600 | 32700 | 32600 | 122 |
| 373 | 20231215 | 144600 | 33905901000 | 32650 | 32600 | 32700 | 32600 | 345 |
| 374 | 20231215 | 144500 | 33894632700 | 32600 | 32650 | 32650 | 32600 | 146 |
| 375 | 20231215 | 144400 | 33889865850 | 32650 | 32700 | 32700 | 32650 | 56 |
| 376 | 20231215 | 144300 | 33888037100 | 32650 | 32700 | 32700 | 32650 | 180 |
| 377 | 20231215 | 144200 | 33882153900 | 32650 | 32650 | 32700 | 32650 | 303 |
| 378 | 20231215 | 144100 | 33872248250 | 32650 | 32600 | 32650 | 32600 | 561 |
| 379 | 20231215 | 144000 | 33853944350 | 32600 | 32600 | 32650 | 32600 | 53 |
| 380 | 20231215 | 143900 | 33852215150 | 32600 | 32600 | 32650 | 32600 | 162 |
| 381 | 20231215 | 143800 | 33846933700 | 32600 | 32600 | 32650 | 32600 | 136 |
| 382 | 20231215 | 143700 | 33842499800 | 32550 | 32600 | 32600 | 32550 | 236 |
| 383 | 20231215 | 143600 | 33834808150 | 32550 | 32650 | 32650 | 32550 | 34 |
| 384 | 20231215 | 143500 | 33833699350 | 32650 | 32650 | 32700 | 32650 | 636 |
| 385 | 20231215 | 143400 | 33812933900 | 32700 | 32650 | 32750 | 32650 | 159 |
| 386 | 20231215 | 143300 | 33807735700 | 32650 | 32700 | 32750 | 32650 | 267 |
| 387 | 20231215 | 143200 | 33799008150 | 32650 | 32550 | 32700 | 32550 | 1424 |
| 388 | 20231215 | 143100 | 33752585500 | 32550 | 32550 | 32550 | 32550 | 51 |
| 389 | 20231215 | 143000 | 33750925450 | 32500 | 32550 | 32550 | 32500 | 107 |
| 390 | 20231215 | 142900 | 33747445550 | 32500 | 32550 | 32600 | 32500 | 187 |
| 391 | 20231215 | 142800 | 33741360400 | 32550 | 32550 | 32550 | 32550 | 172 |
| 392 | 20231215 | 142700 | 33735761800 | 32550 | 32500 | 32550 | 32500 | 101 |
| 393 | 20231215 | 142600 | 33732475900 | 32550 | 32550 | 32550 | 32500 | 75 |
| 394 | 20231215 | 142500 | 33730036000 | 32550 | 32550 | 32550 | 32500 | 100 |
| 395 | 20231215 | 142400 | 33726782400 | 32550 | 32500 | 32600 | 32500 | 137 |
| 396 | 20231215 | 142300 | 33722324800 | 32500 | 32500 | 32500 | 32450 | 65 |
| 397 | 20231215 | 142200 | 33720213150 | 32500 | 32500 | 32550 | 32450 | 175 |
| 398 | 20231215 | 142100 | 33714524350 | 32500 | 32500 | 32550 | 32500 | 259 |
| 399 | 20231215 | 142000 | 33706105950 | 32550 | 32500 | 32550 | 32500 | 29 |
| 400 | 20231215 | 141900 | 33705163400 | 32600 | 32500 | 32600 | 32500 | 165 |
| 401 | 20231215 | 141800 | 33699799000 | 32600 | 32550 | 32600 | 32500 | 180 |
| 402 | 20231215 | 141700 | 33693940950 | 32500 | 32500 | 32600 | 32500 | 634 |
| 403 | 20231215 | 141600 | 33673326150 | 32500 | 32500 | 32600 | 32500 | 97 |
| 404 | 20231215 | 141500 | 33670172550 | 32500 | 32500 | 32550 | 32500 | 867 |
| 405 | 20231215 | 141400 | 33641989200 | 32450 | 32550 | 32600 | 32450 | 1385 |
| 406 | 20231215 | 141300 | 33596988800 | 32550 | 32550 | 32600 | 32550 | 284 |
| 407 | 20231215 | 141200 | 33587741450 | 32550 | 32850 | 32850 | 32550 | 507 |
| 408 | 20231215 | 141100 | 33571186950 | 32900 | 32700 | 32900 | 32650 | 212 |
| 409 | 20231215 | 141000 | 33564253600 | 32700 | 32800 | 32900 | 32700 | 755 |
| 410 | 20231215 | 140900 | 33539509200 | 32800 | 32850 | 32900 | 32800 | 403 |
| 411 | 20231215 | 140800 | 33526262850 | 32800 | 32850 | 32900 | 32800 | 186 |
| 412 | 20231215 | 140700 | 33520149950 | 32850 | 32850 | 32900 | 32750 | 117 |
| 413 | 20231215 | 140600 | 33516307650 | 32850 | 32550 | 33050 | 32550 | 5056 |
| 414 | 20231215 | 140500 | 33349549850 | 32500 | 32500 | 32550 | 32500 | 309 |
| 415 | 20231215 | 140400 | 33339500900 | 32500 | 32500 | 32600 | 32500 | 375 |
| 416 | 20231215 | 140300 | 33327301800 | 32500 | 32550 | 32650 | 32500 | 2411 |
| 417 | 20231215 | 140200 | 33248895650 | 32550 | 32750 | 32750 | 32550 | 2381 |
| 418 | 20231215 | 140100 | 33171241000 | 32750 | 32750 | 32850 | 32750 | 159 |
| 419 | 20231215 | 140000 | 33166032600 | 32750 | 32850 | 32850 | 32750 | 99 |
| 420 | 20231215 | 135900 | 33162786700 | 32800 | 32750 | 32900 | 32750 | 96 |
| 421 | 20231215 | 135800 | 33159640950 | 32750 | 32800 | 32800 | 32750 | 135 |
| 422 | 20231215 | 135700 | 33155217200 | 32800 | 32800 | 32800 | 32750 | 230 |
| 423 | 20231215 | 135600 | 33147678250 | 32800 | 32800 | 32800 | 32800 | 64 |
| 424 | 20231215 | 135500 | 33145579050 | 32800 | 32850 | 32850 | 32800 | 179 |
| 425 | 20231215 | 135400 | 33139702300 | 32850 | 32950 | 32950 | 32850 | 15 |
| 426 | 20231215 | 135300 | 33139208850 | 33000 | 32950 | 33000 | 32800 | 70 |
| 427 | 20231215 | 135200 | 33136906600 | 32900 | 32850 | 32900 | 32850 | 86 |
| 428 | 20231215 | 135100 | 33134078300 | 32800 | 32800 | 32900 | 32800 | 201 |
| 429 | 20231215 | 135000 | 33127482200 | 32750 | 32850 | 32900 | 32750 | 93 |
| 430 | 20231215 | 134900 | 33124428500 | 32750 | 32850 | 32850 | 32750 | 225 |
| 431 | 20231215 | 134800 | 33117046650 | 32850 | 32850 | 32850 | 32750 | 953 |
| 432 | 20231215 | 134700 | 33085784750 | 32950 | 33000 | 33000 | 32850 | 667 |
| 433 | 20231215 | 134600 | 33063857000 | 33000 | 32850 | 33000 | 32850 | 144 |
| 434 | 20231215 | 134500 | 33059119550 | 32900 | 32900 | 32900 | 32850 | 188 |
| 435 | 20231215 | 134400 | 33052939200 | 32850 | 32900 | 32900 | 32800 | 290 |
| 436 | 20231215 | 134300 | 33043408900 | 32850 | 32900 | 32900 | 32850 | 207 |
| 437 | 20231215 | 134200 | 33036606350 | 32900 | 33000 | 33100 | 32900 | 1207 |
| 438 | 20231215 | 134100 | 32996843900 | 33000 | 33100 | 33150 | 33000 | 714 |
| 439 | 20231215 | 134000 | 32973270850 | 33100 | 33100 | 33150 | 33000 | 691 |
| 440 | 20231215 | 133900 | 32950425600 | 33150 | 33150 | 33150 | 33100 | 162 |
| 441 | 20231215 | 133800 | 32945057100 | 33150 | 33100 | 33150 | 33050 | 397 |
| 442 | 20231215 | 133700 | 32931911800 | 33050 | 33050 | 33050 | 33000 | 310 |
| 443 | 20231215 | 133600 | 32921668750 | 33000 | 33000 | 33050 | 32950 | 198 |
| 444 | 20231215 | 133500 | 32915135750 | 32950 | 32950 | 33000 | 32950 | 109 |
| 445 | 20231215 | 133400 | 32911542200 | 32950 | 32900 | 33000 | 32900 | 85 |
| 446 | 20231215 | 133300 | 32908739150 | 32900 | 32950 | 32950 | 32850 | 322 |
| 447 | 20231215 | 133200 | 32898142200 | 32950 | 32900 | 32950 | 32900 | 166 |
| 448 | 20231215 | 133100 | 32892675650 | 32900 | 32900 | 32950 | 32900 | 105 |
| 449 | 20231215 | 133000 | 32889219300 | 32950 | 32900 | 32950 | 32850 | 165 |
| 450 | 20231215 | 132900 | 32883791100 | 32900 | 32850 | 32950 | 32850 | 294 |
| 451 | 20231215 | 132800 | 32874125450 | 32900 | 32900 | 32900 | 32800 | 227 |
| 452 | 20231215 | 132700 | 32866671650 | 32900 | 32900 | 32950 | 32800 | 118 |
| 453 | 20231215 | 132600 | 32862790350 | 32900 | 32850 | 32950 | 32800 | 1030 |
| 454 | 20231215 | 132500 | 32828922250 | 32900 | 32950 | 32950 | 32900 | 672 |
| 455 | 20231215 | 132400 | 32806808050 | 32950 | 32950 | 32950 | 32900 | 105 |
| 456 | 20231215 | 132300 | 32803350700 | 32950 | 32900 | 33000 | 32850 | 781 |
| 457 | 20231215 | 132200 | 32777638300 | 32900 | 32950 | 32950 | 32850 | 474 |
| 458 | 20231215 | 132100 | 32762043200 | 32900 | 32850 | 32950 | 32800 | 1458 |
| 459 | 20231215 | 132000 | 32714062550 | 32850 | 32850 | 32900 | 32800 | 235 |
| 460 | 20231215 | 131900 | 32706344350 | 32850 | 32850 | 32900 | 32800 | 136 |
| 461 | 20231215 | 131800 | 32701879550 | 32850 | 32800 | 32850 | 32750 | 159 |
| 462 | 20231215 | 131700 | 32696662750 | 32900 | 32850 | 32900 | 32850 | 184 |
| 463 | 20231215 | 131600 | 32690615300 | 32900 | 32900 | 32900 | 32850 | 354 |
| 464 | 20231215 | 131500 | 32678983100 | 32900 | 32850 | 32900 | 32800 | 556 |
| 465 | 20231215 | 131400 | 32660727650 | 32800 | 32800 | 32800 | 32750 | 235 |
| 466 | 20231215 | 131300 | 32653022050 | 32800 | 32700 | 32800 | 32700 | 309 |
| 467 | 20231215 | 131200 | 32642902100 | 32700 | 32800 | 32800 | 32700 | 343 |
| 468 | 20231215 | 131100 | 32631672500 | 32800 | 32750 | 32800 | 32700 | 146 |
| 469 | 20231215 | 131000 | 32626889500 | 32650 | 32750 | 32800 | 32550 | 314 |
| 470 | 20231215 | 130900 | 32616643550 | 32800 | 32600 | 32800 | 32550 | 664 |
| 471 | 20231215 | 130800 | 32594976350 | 32550 | 32600 | 32600 | 32550 | 270 |
| 472 | 20231215 | 130700 | 32586185950 | 32550 | 32550 | 32700 | 32550 | 635 |
| 473 | 20231215 | 130600 | 32565491100 | 32550 | 32550 | 32600 | 32550 | 358 |
| 474 | 20231215 | 130500 | 32553829250 | 32600 | 32600 | 32650 | 32550 | 378 |
| 475 | 20231215 | 130400 | 32541515900 | 32600 | 32600 | 32600 | 32550 | 489 |
| 476 | 20231215 | 130300 | 32525579100 | 32600 | 32600 | 32650 | 32600 | 301 |
| 477 | 20231215 | 130200 | 32515757350 | 32650 | 32750 | 32800 | 32650 | 506 |
| 478 | 20231215 | 130100 | 32499209900 | 32750 | 32750 | 32800 | 32700 | 231 |
| 479 | 20231215 | 130000 | 32491640100 | 32750 | 32550 | 32800 | 32550 | 731 |
| 480 | 20231215 | 125900 | 32467813300 | 32550 | 32750 | 32850 | 32550 | 3532 |
| 481 | 20231215 | 125800 | 32352436150 | 32800 | 32800 | 32850 | 32800 | 643 |
| 482 | 20231215 | 125700 | 32331339200 | 32800 | 32800 | 32950 | 32800 | 586 |
| 483 | 20231215 | 125600 | 32312101800 | 32800 | 32800 | 32850 | 32800 | 139 |
| 484 | 20231215 | 125500 | 32307542100 | 32800 | 32800 | 32850 | 32800 | 249 |
| 485 | 20231215 | 125400 | 32299372350 | 32800 | 32800 | 32900 | 32800 | 111 |
| 486 | 20231215 | 125300 | 32295722550 | 32950 | 32850 | 32950 | 32800 | 119 |
| 487 | 20231215 | 125200 | 32291810650 | 33000 | 32750 | 33000 | 32750 | 583 |
| 488 | 20231215 | 125100 | 32272682350 | 32750 | 32950 | 33050 | 32750 | 548 |
| 489 | 20231215 | 125000 | 32254664500 | 33050 | 33050 | 33050 | 32950 | 343 |
| 490 | 20231215 | 124900 | 32243338150 | 33050 | 33000 | 33050 | 33000 | 593 |
| 491 | 20231215 | 124800 | 32223743500 | 33000 | 32800 | 33000 | 32800 | 923 |
| 492 | 20231215 | 124700 | 32193322150 | 32800 | 32850 | 32850 | 32800 | 380 |
| 493 | 20231215 | 124600 | 32180851150 | 32850 | 32800 | 32900 | 32800 | 48 |
| 494 | 20231215 | 124500 | 32179275600 | 32800 | 32800 | 32900 | 32750 | 446 |
| 495 | 20231215 | 124400 | 32164658350 | 32950 | 32900 | 32950 | 32750 | 362 |
| 496 | 20231215 | 124300 | 32152780450 | 32900 | 32850 | 32900 | 32800 | 568 |
| 497 | 20231215 | 124200 | 32134099450 | 32800 | 32850 | 32850 | 32800 | 140 |
| 498 | 20231215 | 124100 | 32129506650 | 32800 | 32800 | 32850 | 32750 | 531 |
| 499 | 20231215 | 124000 | 32112085850 | 32800 | 32850 | 32950 | 32750 | 241 |
| 500 | 20231215 | 123900 | 32104175900 | 32950 | 32850 | 32950 | 32800 | 234 |
| 501 | 20231215 | 123800 | 32096492350 | 32900 | 32900 | 32900 | 32750 | 865 |
| 502 | 20231215 | 123700 | 32068122500 | 32800 | 32950 | 33000 | 32800 | 734 |
| 503 | 20231215 | 123600 | 32044008900 | 32950 | 32950 | 33000 | 32900 | 102 |
| 504 | 20231215 | 123500 | 32040648700 | 32950 | 33000 | 33000 | 32900 | 364 |
| 505 | 20231215 | 123400 | 32028654850 | 33050 | 32950 | 33050 | 32950 | 188 |
| 506 | 20231215 | 123300 | 32022458700 | 32950 | 33000 | 33000 | 32950 | 49 |
| 507 | 20231215 | 123200 | 32020843550 | 33050 | 32950 | 33050 | 32950 | 276 |
| 508 | 20231215 | 123100 | 32011740650 | 32950 | 32950 | 33000 | 32900 | 272 |
| 509 | 20231215 | 123000 | 32002779000 | 32900 | 32850 | 32900 | 32850 | 163 |
| 510 | 20231215 | 122900 | 31997422250 | 32850 | 32800 | 33000 | 32800 | 189 |
| 511 | 20231215 | 122800 | 31991214650 | 33000 | 32850 | 33000 | 32850 | 466 |
| 512 | 20231215 | 122700 | 31975896250 | 32850 | 32850 | 32850 | 32750 | 1420 |
| 513 | 20231215 | 122600 | 31929293200 | 32850 | 32950 | 32950 | 32850 | 1778 |
| 514 | 20231215 | 122500 | 31870754500 | 33000 | 33050 | 33050 | 33000 | 616 |
| 515 | 20231215 | 122400 | 31850426000 | 33050 | 33000 | 33050 | 33000 | 43 |
| 516 | 20231215 | 122300 | 31849006450 | 33050 | 33000 | 33050 | 32950 | 182 |
| 517 | 20231215 | 122200 | 31843001700 | 33000 | 33000 | 33000 | 32950 | 827 |
| 518 | 20231215 | 122100 | 31815716400 | 33000 | 33050 | 33150 | 33000 | 1157 |
| 519 | 20231215 | 122000 | 31777514500 | 33100 | 33050 | 33100 | 33000 | 179 |
| 520 | 20231215 | 121900 | 31771595150 | 33050 | 33100 | 33150 | 33050 | 370 |
| 521 | 20231215 | 121800 | 31759362050 | 33100 | 33100 | 33200 | 33100 | 228 |
| 522 | 20231215 | 121700 | 31751803000 | 33150 | 33100 | 33150 | 33050 | 167 |
| 523 | 20231215 | 121600 | 31746271850 | 33050 | 33100 | 33150 | 33050 | 151 |
| 524 | 20231215 | 121500 | 31741277300 | 33100 | 33050 | 33100 | 33000 | 196 |
| 525 | 20231215 | 121400 | 31734803050 | 33100 | 33050 | 33100 | 33050 | 403 |
| 526 | 20231215 | 121300 | 31721483300 | 33050 | 33050 | 33100 | 33000 | 255 |
| 527 | 20231215 | 121200 | 31713050000 | 33100 | 33250 | 33250 | 33050 | 1322 |
| 528 | 20231215 | 121100 | 31669243000 | 33200 | 33200 | 33250 | 33200 | 240 |
| 529 | 20231215 | 121000 | 31661274850 | 33200 | 33250 | 33250 | 33200 | 350 |
| 530 | 20231215 | 120900 | 31649645400 | 33200 | 33300 | 33300 | 33200 | 267 |
| 531 | 20231215 | 120800 | 31640767000 | 33300 | 33300 | 33300 | 33250 | 190 |
| 532 | 20231215 | 120700 | 31634446350 | 33300 | 33250 | 33300 | 33250 | 156 |
| 533 | 20231215 | 120600 | 31629255350 | 33300 | 33150 | 33300 | 33150 | 1163 |
| 534 | 20231215 | 120500 | 31590552900 | 33250 | 33200 | 33250 | 33150 | 78 |
| 535 | 20231215 | 120400 | 31587964200 | 33200 | 33300 | 33300 | 33150 | 888 |
| 536 | 20231215 | 120300 | 31558480300 | 33300 | 33200 | 33300 | 33150 | 646 |
| 537 | 20231215 | 120200 | 31537019750 | 33200 | 33150 | 33200 | 33100 | 138 |
| 538 | 20231215 | 120100 | 31532446500 | 33100 | 33050 | 33200 | 33050 | 422 |
| 539 | 20231215 | 120000 | 31518455250 | 33000 | 33200 | 33200 | 32900 | 1187 |
| 540 | 20231215 | 115900 | 31479311200 | 33200 | 32850 | 33200 | 32850 | 1109 |
| 541 | 20231215 | 115800 | 31442702500 | 32850 | 32850 | 32900 | 32750 | 685 |
| 542 | 20231215 | 115700 | 31420227750 | 32950 | 32850 | 32950 | 32800 | 745 |
| 543 | 20231215 | 115600 | 31395768900 | 32900 | 33000 | 33000 | 32800 | 528 |
| 544 | 20231215 | 115500 | 31378394250 | 33000 | 33000 | 33000 | 32800 | 4131 |
| 545 | 20231215 | 115400 | 31242539600 | 33000 | 33000 | 33050 | 33000 | 563 |
| 546 | 20231215 | 115300 | 31223959950 | 33000 | 33000 | 33100 | 33000 | 487 |
| 547 | 20231215 | 115200 | 31207885900 | 33000 | 33050 | 33100 | 33000 | 293 |
| 548 | 20231215 | 115100 | 31198207550 | 33050 | 33150 | 33150 | 33050 | 64 |
| 549 | 20231215 | 115000 | 31196091850 | 33150 | 33150 | 33150 | 33050 | 370 |
| 550 | 20231215 | 114900 | 31183861700 | 33150 | 33050 | 33150 | 33000 | 673 |
| 551 | 20231215 | 114800 | 31161627800 | 33050 | 33100 | 33100 | 33000 | 904 |
| 552 | 20231215 | 114700 | 31131753750 | 33100 | 33150 | 33150 | 33050 | 643 |
| 553 | 20231215 | 114600 | 31110479000 | 33100 | 33200 | 33200 | 33050 | 2204 |
| 554 | 20231215 | 114500 | 31037459100 | 33250 | 33300 | 33300 | 33200 | 127 |
| 555 | 20231215 | 114400 | 31033236750 | 33300 | 33200 | 33350 | 33200 | 302 |
| 556 | 20231215 | 114300 | 31023185450 | 33350 | 33300 | 33400 | 33200 | 1440 |
| 557 | 20231215 | 114200 | 30975260150 | 33300 | 33350 | 33400 | 33300 | 511 |
| 558 | 20231215 | 114100 | 30958207100 | 33300 | 33450 | 33450 | 33250 | 1338 |
| 559 | 20231215 | 114000 | 30913618700 | 33450 | 33200 | 33450 | 33200 | 440 |
| 560 | 20231215 | 113900 | 30898947350 | 33300 | 33150 | 33350 | 33150 | 472 |
| 561 | 20231215 | 113800 | 30883274250 | 33150 | 33050 | 33150 | 33050 | 679 |
| 562 | 20231215 | 113700 | 30860802800 | 33100 | 33050 | 33100 | 33050 | 61 |
| 563 | 20231215 | 113600 | 30858786650 | 33100 | 33050 | 33100 | 33000 | 914 |
| 564 | 20231215 | 113500 | 30828587650 | 33050 | 33100 | 33150 | 33050 | 367 |
| 565 | 20231215 | 113400 | 30816446250 | 33150 | 33150 | 33200 | 33100 | 622 |
| 566 | 20231215 | 113300 | 30795847750 | 33200 | 33150 | 33200 | 33100 | 717 |
| 567 | 20231215 | 113200 | 30772096700 | 33150 | 33150 | 33150 | 33050 | 518 |
| 568 | 20231215 | 113100 | 30754953800 | 33050 | 33000 | 33250 | 32950 | 2261 |
| 569 | 20231215 | 113000 | 30680197550 | 33000 | 33100 | 33100 | 32950 | 3102 |
| 570 | 20231215 | 112900 | 30577785100 | 33100 | 33200 | 33200 | 33100 | 478 |
| 571 | 20231215 | 112800 | 30561955600 | 33150 | 33200 | 33200 | 33100 | 960 |
| 572 | 20231215 | 112700 | 30530163700 | 33100 | 33050 | 33250 | 33000 | 912 |
| 573 | 20231215 | 112600 | 30499948850 | 33000 | 33200 | 33200 | 33000 | 7053 |
| 574 | 20231215 | 112500 | 30266418600 | 33250 | 33300 | 33350 | 33250 | 1483 |
| 575 | 20231215 | 112400 | 30217082200 | 33300 | 33400 | 33450 | 33300 | 636 |
| 576 | 20231215 | 112300 | 30195847550 | 33450 | 33250 | 33500 | 33200 | 2947 |
| 577 | 20231215 | 112200 | 30097661150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 578 | 20231215 | 112100 | 30097661150 | 33250 | 33400 | 33400 | 33250 | 3363 |
| 579 | 20231215 | 112000 | 29985722500 | 33400 | 33450 | 33450 | 33350 | 871 |
| 580 | 20231215 | 111900 | 29956666100 | 33350 | 33450 | 33450 | 33350 | 970 |
| 581 | 20231215 | 111800 | 29924268800 | 33450 | 33350 | 33450 | 33350 | 510 |
| 582 | 20231215 | 111700 | 29907233450 | 33350 | 33400 | 33400 | 33350 | 422 |
| 583 | 20231215 | 111600 | 29893155700 | 33400 | 33400 | 33500 | 33350 | 606 |
| 584 | 20231215 | 111500 | 29872914100 | 33350 | 33350 | 33450 | 33350 | 552 |
| 585 | 20231215 | 111400 | 29854481450 | 33350 | 33400 | 33400 | 33350 | 630 |
| 586 | 20231215 | 111300 | 29833460700 | 33400 | 33450 | 33450 | 33400 | 754 |
| 587 | 20231215 | 111200 | 29808258700 | 33450 | 33350 | 33500 | 33300 | 644 |
| 588 | 20231215 | 111100 | 29786740900 | 33400 | 33650 | 33650 | 33300 | 3398 |
| 589 | 20231215 | 111000 | 29673306700 | 33650 | 33600 | 33650 | 33450 | 319 |
| 590 | 20231215 | 110900 | 29662611200 | 33600 | 33600 | 33650 | 33550 | 160 |
| 591 | 20231215 | 110800 | 29657234850 | 33650 | 33700 | 33750 | 33650 | 737 |
| 592 | 20231215 | 110700 | 29632413550 | 33700 | 33550 | 33750 | 33550 | 1176 |
| 593 | 20231215 | 110600 | 29592826300 | 33550 | 33350 | 33550 | 33350 | 1792 |
| 594 | 20231215 | 110500 | 29532887850 | 33350 | 33400 | 33500 | 33350 | 966 |
| 595 | 20231215 | 110400 | 29500640100 | 33450 | 33400 | 33450 | 33350 | 742 |
| 596 | 20231215 | 110300 | 29475858000 | 33400 | 33400 | 33500 | 33400 | 554 |
| 597 | 20231215 | 110200 | 29457335750 | 33400 | 33400 | 33500 | 33400 | 615 |
| 598 | 20231215 | 110100 | 29436787550 | 33400 | 33450 | 33500 | 33400 | 1516 |
| 599 | 20231215 | 110000 | 29386123850 | 33400 | 33500 | 33500 | 33400 | 1320 |
| 600 | 20231215 | 105900 | 29341953250 | 33450 | 33550 | 33550 | 33450 | 1104 |
| 601 | 20231215 | 105800 | 29304963350 | 33500 | 33550 | 33550 | 33450 | 370 |
| 602 | 20231215 | 105700 | 29292562200 | 33450 | 33550 | 33550 | 33400 | 1494 |
| 603 | 20231215 | 105600 | 29242583650 | 33450 | 33650 | 33650 | 33400 | 1241 |
| 604 | 20231215 | 105500 | 29200979550 | 33600 | 33600 | 33700 | 33600 | 524 |
| 605 | 20231215 | 105400 | 29183354750 | 33650 | 33550 | 33700 | 33500 | 941 |
| 606 | 20231215 | 105300 | 29151685800 | 33700 | 33550 | 33800 | 33400 | 5255 |
| 607 | 20231215 | 105200 | 28975162850 | 33550 | 33600 | 33600 | 33450 | 1855 |
| 608 | 20231215 | 105100 | 28912970800 | 33600 | 33650 | 33650 | 33550 | 1898 |
| 609 | 20231215 | 105000 | 28849190400 | 33650 | 33750 | 33850 | 33600 | 1466 |
| 610 | 20231215 | 104900 | 28799839450 | 33700 | 33800 | 33850 | 33700 | 1166 |
| 611 | 20231215 | 104800 | 28760473600 | 33750 | 33650 | 33800 | 33650 | 248 |
| 612 | 20231215 | 104700 | 28752109100 | 33700 | 33700 | 33750 | 33700 | 478 |
| 613 | 20231215 | 104600 | 28735985700 | 33800 | 33700 | 33800 | 33650 | 928 |
| 614 | 20231215 | 104500 | 28704690700 | 33650 | 33750 | 33750 | 33600 | 2563 |
| 615 | 20231215 | 104400 | 28618383850 | 33750 | 33750 | 33750 | 33600 | 2180 |
| 616 | 20231215 | 104300 | 28545000750 | 33700 | 33900 | 33900 | 33650 | 2176 |
| 617 | 20231215 | 104200 | 28471593650 | 33900 | 33900 | 33900 | 33750 | 415 |
| 618 | 20231215 | 104100 | 28457560850 | 33900 | 34050 | 34050 | 33800 | 1532 |
| 619 | 20231215 | 104000 | 28405603450 | 34000 | 33900 | 34000 | 33800 | 1698 |
| 620 | 20231215 | 103900 | 28348039950 | 33900 | 33850 | 34000 | 33750 | 2850 |
| 621 | 20231215 | 103800 | 28251452850 | 33850 | 33850 | 33900 | 33700 | 1909 |
| 622 | 20231215 | 103700 | 28186909000 | 33850 | 33750 | 33900 | 33750 | 1185 |
| 623 | 20231215 | 103600 | 28146833000 | 33900 | 33750 | 33900 | 33650 | 2246 |
| 624 | 20231215 | 103500 | 28071061050 | 33750 | 33550 | 33950 | 33400 | 4612 |
| 625 | 20231215 | 103400 | 27915509100 | 33450 | 33850 | 33900 | 33250 | 14002 |
| 626 | 20231215 | 103300 | 27445500800 | 33850 | 33900 | 33900 | 33850 | 1183 |
| 627 | 20231215 | 103200 | 27405423750 | 33950 | 34000 | 34050 | 33900 | 620 |
| 628 | 20231215 | 103100 | 27384353950 | 34000 | 34150 | 34200 | 33950 | 752 |
| 629 | 20231215 | 103000 | 27358744350 | 34200 | 34150 | 34200 | 33900 | 4233 |
| 630 | 20231215 | 102900 | 27214797000 | 34050 | 34250 | 34300 | 34050 | 719 |
| 631 | 20231215 | 102800 | 27190214350 | 34300 | 34050 | 34300 | 34050 | 1132 |
| 632 | 20231215 | 102700 | 27151540050 | 34050 | 34000 | 34100 | 34000 | 1006 |
| 633 | 20231215 | 102600 | 27117309650 | 34000 | 33950 | 34100 | 33950 | 1031 |
| 634 | 20231215 | 102500 | 27082253750 | 33950 | 34200 | 34200 | 33950 | 1317 |
| 635 | 20231215 | 102400 | 27037390400 | 34150 | 34300 | 34350 | 34100 | 1219 |
| 636 | 20231215 | 102300 | 26995666450 | 34300 | 34500 | 34500 | 34250 | 540 |
| 637 | 20231215 | 102200 | 26977107500 | 34500 | 33950 | 34500 | 33900 | 5155 |
| 638 | 20231215 | 102100 | 26800894800 | 33950 | 34150 | 34200 | 33950 | 1466 |
| 639 | 20231215 | 102000 | 26750952800 | 34200 | 34250 | 34250 | 34150 | 565 |
| 640 | 20231215 | 101900 | 26731640550 | 34250 | 34250 | 34300 | 34150 | 655 |
| 641 | 20231215 | 101800 | 26709225400 | 34300 | 34200 | 34350 | 34150 | 1089 |
| 642 | 20231215 | 101700 | 26672001850 | 34200 | 34350 | 34350 | 34200 | 3056 |
| 643 | 20231215 | 101600 | 26567358000 | 34350 | 34150 | 34350 | 34150 | 2245 |
| 644 | 20231215 | 101500 | 26490393250 | 34150 | 34100 | 34250 | 34100 | 1657 |
| 645 | 20231215 | 101400 | 26433756600 | 34150 | 34100 | 34150 | 34050 | 721 |
| 646 | 20231215 | 101300 | 26409173650 | 34150 | 33950 | 34150 | 33950 | 1718 |
| 647 | 20231215 | 101200 | 26350672550 | 33950 | 33800 | 34000 | 33700 | 3127 |
| 648 | 20231215 | 101100 | 26244802150 | 33750 | 33850 | 33950 | 33700 | 3088 |
| 649 | 20231215 | 101000 | 26140508050 | 33850 | 34050 | 34100 | 33800 | 3562 |
| 650 | 20231215 | 100900 | 26019712500 | 34050 | 34200 | 34400 | 34050 | 3070 |
| 651 | 20231215 | 100800 | 25914695500 | 34200 | 34000 | 34300 | 33950 | 3201 |
| 652 | 20231215 | 100700 | 25805480600 | 34150 | 34150 | 34300 | 33800 | 11111 |
| 653 | 20231215 | 100600 | 25427970800 | 33950 | 34550 | 34600 | 33850 | 19924 |
| 654 | 20231215 | 100500 | 24746065400 | 34550 | 34700 | 34750 | 34550 | 3044 |
| 655 | 20231215 | 100400 | 24640683350 | 34700 | 34650 | 34700 | 34650 | 815 |
| 656 | 20231215 | 100300 | 24612423700 | 34700 | 34850 | 34850 | 34700 | 1052 |
| 657 | 20231215 | 100200 | 24575866950 | 34850 | 34700 | 35000 | 34650 | 3978 |
| 658 | 20231215 | 100100 | 24437226150 | 34700 | 34700 | 34750 | 34600 | 2684 |
| 659 | 20231215 | 100000 | 24344111100 | 34700 | 34650 | 34750 | 34500 | 3054 |
| 660 | 20231215 | 095900 | 24238346900 | 34650 | 34550 | 34750 | 34550 | 973 |
| 661 | 20231215 | 095800 | 24204647300 | 34750 | 34750 | 34800 | 34600 | 3827 |
| 662 | 20231215 | 095700 | 24071889600 | 34750 | 34550 | 34750 | 34450 | 4177 |
| 663 | 20231215 | 095600 | 23927594700 | 34550 | 34600 | 34650 | 34450 | 1717 |
| 664 | 20231215 | 095500 | 23868260850 | 34550 | 34600 | 34650 | 34450 | 4810 |
| 665 | 20231215 | 095400 | 23702263150 | 34650 | 34650 | 34850 | 34500 | 4881 |
| 666 | 20231215 | 095300 | 23533421750 | 34650 | 35050 | 35100 | 34650 | 4972 |
| 667 | 20231215 | 095200 | 23359724800 | 35050 | 34700 | 35050 | 34600 | 6943 |
| 668 | 20231215 | 095100 | 23118311900 | 34650 | 34950 | 35000 | 34600 | 4595 |
| 669 | 20231215 | 095000 | 22958284400 | 34950 | 35050 | 35100 | 34650 | 6840 |
| 670 | 20231215 | 094900 | 22719836600 | 35050 | 35050 | 35250 | 34950 | 5293 |
| 671 | 20231215 | 094800 | 22534142300 | 35100 | 34800 | 35150 | 34800 | 6793 |
| 672 | 20231215 | 094700 | 22296226550 | 35000 | 34550 | 35500 | 34500 | 25864 |
| 673 | 20231215 | 094600 | 21390140200 | 34550 | 34650 | 34650 | 34400 | 8051 |
| 674 | 20231215 | 094500 | 21112248500 | 34650 | 34450 | 35100 | 34400 | 20561 |
| 675 | 20231215 | 094400 | 20399066300 | 34450 | 34500 | 34750 | 34400 | 6971 |
| 676 | 20231215 | 094300 | 20158324850 | 34500 | 34900 | 34900 | 34400 | 20565 |
| 677 | 20231215 | 094200 | 19446945700 | 34900 | 34950 | 35000 | 34750 | 7324 |
| 678 | 20231215 | 094100 | 19191562400 | 34950 | 34950 | 35350 | 34800 | 10119 |
| 679 | 20231215 | 094000 | 18836549800 | 34950 | 34650 | 35300 | 34600 | 18234 |
| 680 | 20231215 | 093900 | 18199227450 | 34600 | 35900 | 36200 | 34600 | 29310 |
| 681 | 20231215 | 093800 | 17164763700 | 35900 | 35550 | 36200 | 35500 | 20266 |
| 682 | 20231215 | 093700 | 16436319600 | 35600 | 35600 | 35900 | 35550 | 13211 |
| 683 | 20231215 | 093600 | 15964595600 | 35600 | 36600 | 36900 | 35550 | 30757 |
| 684 | 20231215 | 093500 | 14856661750 | 36600 | 36900 | 37000 | 36350 | 48501 |
| 685 | 20231215 | 093400 | 13080282550 | 37150 | 37150 | 37150 | 37150 | 0 |
| 686 | 20231215 | 093300 | 13080282550 | 37150 | 37150 | 37150 | 37150 | 0 |
| 687 | 20231215 | 093200 | 13080282550 | 37150 | 35800 | 37150 | 35800 | 61988 |
| 688 | 20231215 | 093100 | 10808675600 | 35950 | 35500 | 36450 | 35100 | 67622 |
| 689 | 20231215 | 093000 | 8384351050 | 35400 | 34100 | 35500 | 34100 | 53703 |
| 690 | 20231215 | 092900 | 6520809350 | 34100 | 34300 | 34500 | 33650 | 39958 |
| 691 | 20231215 | 092800 | 5159712350 | 34450 | 33800 | 34500 | 33550 | 20362 |
| 692 | 20231215 | 092700 | 4469859450 | 33200 | 33200 | 33200 | 33200 | 0 |
| 693 | 20231215 | 092600 | 4469859450 | 33200 | 32650 | 33200 | 32650 | 22036 |
| 694 | 20231215 | 092500 | 3742224500 | 32750 | 32500 | 32800 | 32500 | 4769 |
| 695 | 20231215 | 092400 | 3586356250 | 32500 | 32750 | 32750 | 32450 | 5371 |
| 696 | 20231215 | 092300 | 3411078550 | 32700 | 32350 | 32750 | 32350 | 6232 |
| 697 | 20231215 | 092200 | 3208126050 | 32350 | 32600 | 32600 | 32350 | 6107 |
| 698 | 20231215 | 092100 | 3009807100 | 32600 | 32400 | 32650 | 32250 | 5468 |
| 699 | 20231215 | 092000 | 2832261600 | 32250 | 32050 | 32450 | 31950 | 3763 |
| 700 | 20231215 | 091900 | 2711141400 | 32050 | 32250 | 32250 | 32050 | 2796 |
| 701 | 20231215 | 091800 | 2621175300 | 32250 | 32300 | 32500 | 32100 | 10780 |
| 702 | 20231215 | 091700 | 2272639750 | 32300 | 31900 | 32300 | 31800 | 8880 |
| 703 | 20231215 | 091600 | 1988139500 | 31850 | 31750 | 31950 | 31650 | 2476 |
| 704 | 20231215 | 091500 | 1909364500 | 31750 | 31900 | 31950 | 31200 | 10992 |
| 705 | 20231215 | 091400 | 1561897300 | 31950 | 31900 | 32300 | 31800 | 9455 |
| 706 | 20231215 | 091300 | 1258784250 | 31900 | 31550 | 32000 | 31550 | 9854 |
| 707 | 20231215 | 091200 | 945086850 | 31550 | 31250 | 31600 | 31150 | 6804 |
| 708 | 20231215 | 091100 | 731394400 | 31250 | 31150 | 31350 | 31150 | 2217 |
| 709 | 20231215 | 091000 | 662028250 | 31200 | 30850 | 31200 | 30800 | 5727 |
| 710 | 20231215 | 090900 | 484340550 | 30800 | 30950 | 30950 | 30800 | 1142 |
| 711 | 20231215 | 090800 | 449063550 | 30950 | 30900 | 31000 | 30750 | 3080 |
| 712 | 20231215 | 090700 | 353834650 | 30900 | 30650 | 30900 | 30650 | 3477 |
| 713 | 20231215 | 090600 | 246858150 | 30650 | 30500 | 30700 | 30500 | 1278 |
| 714 | 20231215 | 090500 | 207722250 | 30550 | 30450 | 30550 | 30400 | 642 |
| 715 | 20231215 | 090400 | 188144450 | 30450 | 30600 | 30650 | 30450 | 1904 |
| 716 | 20231215 | 090300 | 129980750 | 30600 | 30400 | 30650 | 30400 | 2619 |
| 717 | 20231215 | 090200 | 49996250 | 30400 | 30400 | 30450 | 30250 | 567 |
| 718 | 20231215 | 090100 | 32760850 | 30250 | 30000 | 30300 | 30000 | 255 |
| 719 | 20231215 | 090000 | 25051650 | 30000 | 30200 | 30200 | 30000 | 830 |