37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 203500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 3 | 20231215 | 203400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20231215 | 203300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20231215 | 203200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20231215 | 203100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20231215 | 203000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20231215 | 202900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20231215 | 202800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20231215 | 202700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20231215 | 202600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20231215 | 202500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20231215 | 202400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20231215 | 202300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20231215 | 202200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20231215 | 202100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20231215 | 202000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20231215 | 201900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20231215 | 201800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20231215 | 201700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20231215 | 201600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20231215 | 201500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20231215 | 201400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20231215 | 201300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20231215 | 201200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20231215 | 201100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20231215 | 201000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20231215 | 200900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20231215 | 200800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20231215 | 200700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20231215 | 200600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20231215 | 200500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 33 | 20231215 | 200400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20231215 | 200300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20231215 | 200200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20231215 | 200100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20231215 | 200000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20231215 | 195900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20231215 | 195800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20231215 | 195700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20231215 | 195600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20231215 | 195500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20231215 | 195400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20231215 | 195300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20231215 | 195200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20231215 | 195100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20231215 | 195000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20231215 | 194900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20231215 | 194800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20231215 | 194700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20231215 | 194600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20231215 | 194500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20231215 | 194400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20231215 | 194300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20231215 | 194200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20231215 | 194100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20231215 | 194000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20231215 | 193900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20231215 | 193800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20231215 | 193700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20231215 | 193600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20231215 | 193500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 63 | 20231215 | 193400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20231215 | 193300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20231215 | 193200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20231215 | 193100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20231215 | 193000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20231215 | 192900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20231215 | 192800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20231215 | 192700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20231215 | 192600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20231215 | 192500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20231215 | 192400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20231215 | 192300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20231215 | 192200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20231215 | 192100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20231215 | 192000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20231215 | 191900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20231215 | 191800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20231215 | 191700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20231215 | 191600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20231215 | 191500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20231215 | 191400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20231215 | 191300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20231215 | 191200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20231215 | 191100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20231215 | 191000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20231215 | 190900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20231215 | 190800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20231215 | 190700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20231215 | 190600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20231215 | 190500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 93 | 20231215 | 190400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20231215 | 190300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20231215 | 190200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20231215 | 190100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20231215 | 190000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20231215 | 185900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20231215 | 185800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20231215 | 185700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20231215 | 185600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20231215 | 185500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20231215 | 185400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20231215 | 185300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20231215 | 185200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20231215 | 185100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20231215 | 185000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20231215 | 184900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20231215 | 184800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20231215 | 184700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20231215 | 184600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20231215 | 184500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20231215 | 184400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20231215 | 184300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20231215 | 184200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20231215 | 184100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20231215 | 184000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20231215 | 183900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20231215 | 183800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20231215 | 183700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20231215 | 183600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20231215 | 183500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 123 | 20231215 | 183400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20231215 | 183300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20231215 | 183200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20231215 | 183100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20231215 | 183000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20231215 | 182900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20231215 | 182800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20231215 | 182700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20231215 | 182600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20231215 | 182500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20231215 | 182400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20231215 | 182300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20231215 | 182200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20231215 | 182100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20231215 | 182000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20231215 | 181900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20231215 | 181800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20231215 | 181700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20231215 | 181600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20231215 | 181500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20231215 | 181400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20231215 | 181300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20231215 | 181200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20231215 | 181100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20231215 | 181000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20231215 | 180900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20231215 | 180800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20231215 | 180700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20231215 | 180600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20231215 | 180500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 153 | 20231215 | 180400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20231215 | 180300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20231215 | 180200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20231215 | 180100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20231215 | 180000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20231215 | 175900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20231215 | 175800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20231215 | 175700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20231215 | 175600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20231215 | 175500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20231215 | 175400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20231215 | 175300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20231215 | 175200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20231215 | 175100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20231215 | 175000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20231215 | 174900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20231215 | 174800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20231215 | 174700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20231215 | 174600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20231215 | 174500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20231215 | 174400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20231215 | 174300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20231215 | 174200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20231215 | 174100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20231215 | 174000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20231215 | 173900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20231215 | 173800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20231215 | 173700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20231215 | 173600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20231215 | 173500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 183 | 20231215 | 173400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20231215 | 173300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20231215 | 173200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20231215 | 173100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20231215 | 173000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20231215 | 172900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20231215 | 172800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20231215 | 172700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20231215 | 172600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20231215 | 172500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20231215 | 172400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20231215 | 172300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20231215 | 172200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20231215 | 172100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20231215 | 172000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20231215 | 171900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20231215 | 171800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20231215 | 171700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20231215 | 171600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20231215 | 171500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20231215 | 171400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20231215 | 171300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20231215 | 171200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20231215 | 171100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20231215 | 171000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20231215 | 170900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20231215 | 170800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20231215 | 170700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20231215 | 170600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20231215 | 170500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 213 | 20231215 | 170400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20231215 | 170300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20231215 | 170200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20231215 | 170100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20231215 | 170000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20231215 | 165900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20231215 | 165800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20231215 | 165700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20231215 | 165600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20231215 | 165500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20231215 | 165400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20231215 | 165300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20231215 | 165200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20231215 | 165100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20231215 | 165000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20231215 | 164900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20231215 | 164800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20231215 | 164700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20231215 | 164600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20231215 | 164500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20231215 | 164400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20231215 | 164300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20231215 | 164200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20231215 | 164100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20231215 | 164000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20231215 | 163900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20231215 | 163800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20231215 | 163700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20231215 | 163600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20231215 | 163500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 243 | 20231215 | 163400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20231215 | 163300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20231215 | 163200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20231215 | 163100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20231215 | 163000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20231215 | 162900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20231215 | 162800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20231215 | 162700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20231215 | 162600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20231215 | 162500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20231215 | 162400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20231215 | 162300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20231215 | 162200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20231215 | 162100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20231215 | 162000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20231215 | 161900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20231215 | 161800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20231215 | 161700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20231215 | 161600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20231215 | 161500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20231215 | 161400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20231215 | 161300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20231215 | 161200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 266 | 20231215 | 161100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 267 | 20231215 | 161000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 268 | 20231215 | 160900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 269 | 20231215 | 160800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 270 | 20231215 | 160700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20231215 | 160600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 272 | 20231215 | 160500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 273 | 20231215 | 160400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 274 | 20231215 | 160300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 275 | 20231215 | 160200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 276 | 20231215 | 160100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 277 | 20231215 | 160000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 278 | 20231215 | 155900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 279 | 20231215 | 155800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 280 | 20231215 | 155700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 281 | 20231215 | 155600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 282 | 20231215 | 155500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 283 | 20231215 | 155400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 284 | 20231215 | 155300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 285 | 20231215 | 155200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 286 | 20231215 | 155100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 287 | 20231215 | 155000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 288 | 20231215 | 154900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 289 | 20231215 | 154800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 290 | 20231215 | 154700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 291 | 20231215 | 154600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 292 | 20231215 | 154500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 293 | 20231215 | 154400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 294 | 20231215 | 154300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 295 | 20231215 | 154200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 296 | 20231215 | 154100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 297 | 20231215 | 154000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 298 | 20231215 | 153900 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 299 | 20231215 | 153800 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 300 | 20231215 | 153700 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 301 | 20231215 | 153600 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 302 | 20231215 | 153500 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 303 | 20231215 | 153400 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 304 | 20231215 | 153300 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 305 | 20231215 | 153200 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 306 | 20231215 | 153100 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 307 | 20231215 | 153000 | 13583472650 | 37950 | 37950 | 37950 | 37950 | 16618 |
| 308 | 20231215 | 152900 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 309 | 20231215 | 152800 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 310 | 20231215 | 152700 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 311 | 20231215 | 152600 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 312 | 20231215 | 152500 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 313 | 20231215 | 152400 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 314 | 20231215 | 152300 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 315 | 20231215 | 152200 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 316 | 20231215 | 152100 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 317 | 20231215 | 152000 | 12952819550 | 37700 | 37700 | 37700 | 37700 | 0 |
| 318 | 20231215 | 151900 | 12952819550 | 37700 | 37700 | 37750 | 37650 | 897 |
| 319 | 20231215 | 151800 | 12919022800 | 37700 | 37700 | 37700 | 37650 | 1445 |
| 320 | 20231215 | 151700 | 12864600200 | 37700 | 37650 | 37700 | 37600 | 2518 |
| 321 | 20231215 | 151600 | 12769867250 | 37700 | 37600 | 37700 | 37600 | 1270 |
| 322 | 20231215 | 151500 | 12722048300 | 37650 | 37700 | 37700 | 37600 | 3254 |
| 323 | 20231215 | 151400 | 12599559750 | 37700 | 37700 | 37700 | 37650 | 1074 |
| 324 | 20231215 | 151300 | 12559116150 | 37700 | 37700 | 37700 | 37650 | 1545 |
| 325 | 20231215 | 151200 | 12500938750 | 37650 | 37750 | 37750 | 37650 | 2359 |
| 326 | 20231215 | 151100 | 12412024700 | 37700 | 37750 | 37800 | 37700 | 978 |
| 327 | 20231215 | 151000 | 12375127800 | 37750 | 37900 | 37900 | 37700 | 2856 |
| 328 | 20231215 | 150900 | 12267149300 | 37900 | 37900 | 37900 | 37850 | 481 |
| 329 | 20231215 | 150800 | 12248936350 | 37900 | 37900 | 37900 | 37850 | 186 |
| 330 | 20231215 | 150700 | 12241892750 | 37900 | 37900 | 37900 | 37850 | 244 |
| 331 | 20231215 | 150600 | 12232650950 | 37850 | 37900 | 37900 | 37850 | 212 |
| 332 | 20231215 | 150500 | 12224618050 | 37900 | 37900 | 37900 | 37850 | 523 |
| 333 | 20231215 | 150400 | 12204799300 | 37900 | 37900 | 37900 | 37850 | 223 |
| 334 | 20231215 | 150300 | 12196354650 | 37900 | 37950 | 37950 | 37850 | 2663 |
| 335 | 20231215 | 150200 | 12095444450 | 37900 | 37950 | 37950 | 37900 | 763 |
| 336 | 20231215 | 150100 | 12066496700 | 37900 | 37950 | 37950 | 37900 | 967 |
| 337 | 20231215 | 150000 | 12029804400 | 37900 | 37950 | 37950 | 37900 | 230 |
| 338 | 20231215 | 145900 | 12021079650 | 37900 | 37900 | 37950 | 37900 | 384 |
| 339 | 20231215 | 145800 | 12006519600 | 37900 | 37900 | 37950 | 37850 | 1161 |
| 340 | 20231215 | 145700 | 11962486350 | 37900 | 37900 | 37950 | 37850 | 942 |
| 341 | 20231215 | 145600 | 11926799150 | 37900 | 37850 | 37900 | 37850 | 306 |
| 342 | 20231215 | 145500 | 11915207150 | 37800 | 37700 | 37800 | 37700 | 353 |
| 343 | 20231215 | 145400 | 11901867100 | 37750 | 37750 | 37800 | 37700 | 1054 |
| 344 | 20231215 | 145300 | 11862078900 | 37700 | 37700 | 37750 | 37650 | 305 |
| 345 | 20231215 | 145200 | 11850581450 | 37700 | 37700 | 37750 | 37650 | 387 |
| 346 | 20231215 | 145100 | 11835997250 | 37650 | 37700 | 37700 | 37650 | 411 |
| 347 | 20231215 | 145000 | 11820505800 | 37700 | 37700 | 37700 | 37650 | 2990 |
| 348 | 20231215 | 144900 | 11707923300 | 37700 | 37650 | 37750 | 37650 | 1846 |
| 349 | 20231215 | 144800 | 11638333600 | 37700 | 37650 | 37700 | 37650 | 100 |
| 350 | 20231215 | 144700 | 11634565100 | 37650 | 37700 | 37750 | 37650 | 2982 |
| 351 | 20231215 | 144600 | 11522151250 | 37700 | 37700 | 37750 | 37700 | 307 |
| 352 | 20231215 | 144500 | 11510575100 | 37750 | 37750 | 37750 | 37700 | 73 |
| 353 | 20231215 | 144400 | 11507819900 | 37700 | 37750 | 37750 | 37700 | 266 |
| 354 | 20231215 | 144300 | 11497785200 | 37750 | 37800 | 37800 | 37700 | 787 |
| 355 | 20231215 | 144200 | 11468077100 | 37700 | 37700 | 37800 | 37700 | 1812 |
| 356 | 20231215 | 144100 | 11399711250 | 37750 | 37800 | 37850 | 37700 | 3071 |
| 357 | 20231215 | 144000 | 11283762400 | 37850 | 37800 | 37850 | 37800 | 474 |
| 358 | 20231215 | 143900 | 11265844500 | 37850 | 37750 | 37900 | 37750 | 1346 |
| 359 | 20231215 | 143800 | 11214951150 | 37800 | 37750 | 37800 | 37750 | 238 |
| 360 | 20231215 | 143700 | 11205962450 | 37750 | 37750 | 37800 | 37750 | 491 |
| 361 | 20231215 | 143600 | 11187426950 | 37750 | 37750 | 37800 | 37750 | 300 |
| 362 | 20231215 | 143500 | 11176090800 | 37800 | 37800 | 37800 | 37750 | 707 |
| 363 | 20231215 | 143400 | 11149400200 | 37750 | 37800 | 37800 | 37750 | 683 |
| 364 | 20231215 | 143300 | 11123616000 | 37800 | 37750 | 37800 | 37750 | 394 |
| 365 | 20231215 | 143200 | 11108738650 | 37800 | 37750 | 37800 | 37750 | 696 |
| 366 | 20231215 | 143100 | 11082457800 | 37800 | 37800 | 37800 | 37750 | 83 |
| 367 | 20231215 | 143000 | 11079321200 | 37750 | 37750 | 37800 | 37750 | 655 |
| 368 | 20231215 | 142900 | 11054573450 | 37800 | 37750 | 37800 | 37750 | 700 |
| 369 | 20231215 | 142800 | 11028141450 | 37800 | 37750 | 37800 | 37750 | 1444 |
| 370 | 20231215 | 142700 | 10973624700 | 37800 | 37800 | 37800 | 37750 | 260 |
| 371 | 20231215 | 142600 | 10963803600 | 37750 | 37750 | 37800 | 37750 | 267 |
| 372 | 20231215 | 142500 | 10953723750 | 37800 | 37800 | 37800 | 37750 | 452 |
| 373 | 20231215 | 142400 | 10936641850 | 37800 | 37800 | 37850 | 37800 | 1695 |
| 374 | 20231215 | 142300 | 10872559050 | 37800 | 37800 | 37850 | 37800 | 555 |
| 375 | 20231215 | 142200 | 10851578300 | 37850 | 37800 | 37850 | 37800 | 3280 |
| 376 | 20231215 | 142100 | 10727553400 | 37800 | 37850 | 37900 | 37800 | 203 |
| 377 | 20231215 | 142000 | 10719869450 | 37850 | 37800 | 37850 | 37800 | 322 |
| 378 | 20231215 | 141900 | 10707688600 | 37800 | 37900 | 37900 | 37800 | 474 |
| 379 | 20231215 | 141800 | 10689743650 | 37950 | 37900 | 38050 | 37900 | 486 |
| 380 | 20231215 | 141700 | 10671306200 | 37850 | 37900 | 37900 | 37850 | 196 |
| 381 | 20231215 | 141600 | 10663884800 | 37850 | 37900 | 37900 | 37850 | 510 |
| 382 | 20231215 | 141500 | 10644579950 | 37850 | 37850 | 37900 | 37800 | 232 |
| 383 | 20231215 | 141400 | 10635796950 | 37850 | 37850 | 37850 | 37800 | 599 |
| 384 | 20231215 | 141300 | 10613150800 | 37850 | 37850 | 37900 | 37800 | 188 |
| 385 | 20231215 | 141200 | 10606040650 | 37800 | 37850 | 37900 | 37800 | 310 |
| 386 | 20231215 | 141100 | 10594312000 | 37850 | 37850 | 37900 | 37850 | 78 |
| 387 | 20231215 | 141000 | 10591359350 | 37850 | 37850 | 37900 | 37800 | 895 |
| 388 | 20231215 | 140900 | 10557483900 | 37850 | 37850 | 37900 | 37800 | 453 |
| 389 | 20231215 | 140800 | 10540337100 | 37850 | 37850 | 37850 | 37800 | 476 |
| 390 | 20231215 | 140700 | 10522340600 | 37850 | 37850 | 37850 | 37800 | 560 |
| 391 | 20231215 | 140600 | 10501151900 | 37850 | 37900 | 37900 | 37800 | 269 |
| 392 | 20231215 | 140500 | 10490966650 | 37900 | 37850 | 37900 | 37850 | 632 |
| 393 | 20231215 | 140400 | 10467045350 | 37850 | 37900 | 37900 | 37800 | 273 |
| 394 | 20231215 | 140300 | 10456711850 | 37850 | 37850 | 37900 | 37800 | 665 |
| 395 | 20231215 | 140200 | 10431533550 | 37850 | 37850 | 37850 | 37800 | 222 |
| 396 | 20231215 | 140100 | 10423137400 | 37800 | 37850 | 37850 | 37800 | 347 |
| 397 | 20231215 | 140000 | 10410013050 | 37800 | 37800 | 37850 | 37800 | 587 |
| 398 | 20231215 | 135900 | 10387803550 | 37850 | 37800 | 37850 | 37800 | 462 |
| 399 | 20231215 | 135800 | 10370324500 | 37800 | 37800 | 37850 | 37800 | 136 |
| 400 | 20231215 | 135700 | 10365183050 | 37800 | 37850 | 37900 | 37800 | 510 |
| 401 | 20231215 | 135600 | 10345884100 | 37800 | 37800 | 37850 | 37800 | 237 |
| 402 | 20231215 | 135500 | 10336916850 | 37800 | 37800 | 37850 | 37800 | 224 |
| 403 | 20231215 | 135400 | 10328449300 | 37850 | 37850 | 37900 | 37800 | 523 |
| 404 | 20231215 | 135300 | 10308655300 | 37900 | 37900 | 37900 | 37850 | 41 |
| 405 | 20231215 | 135200 | 10307101500 | 37900 | 37900 | 37900 | 37850 | 1204 |
| 406 | 20231215 | 135100 | 10261527900 | 37900 | 37850 | 37900 | 37850 | 317 |
| 407 | 20231215 | 135000 | 10249523750 | 37850 | 37850 | 37900 | 37850 | 274 |
| 408 | 20231215 | 134900 | 10239146350 | 37850 | 37900 | 37900 | 37850 | 216 |
| 409 | 20231215 | 134800 | 10230964300 | 37900 | 37850 | 37900 | 37850 | 191 |
| 410 | 20231215 | 134700 | 10223733950 | 37900 | 37950 | 37950 | 37900 | 307 |
| 411 | 20231215 | 134600 | 10212095200 | 37950 | 37900 | 37950 | 37900 | 152 |
| 412 | 20231215 | 134500 | 10206328750 | 37900 | 37950 | 38000 | 37900 | 894 |
| 413 | 20231215 | 134400 | 10172415850 | 37950 | 37900 | 37950 | 37900 | 132 |
| 414 | 20231215 | 134300 | 10167408750 | 37900 | 37850 | 37950 | 37850 | 428 |
| 415 | 20231215 | 134200 | 10151195800 | 37850 | 37850 | 37850 | 37800 | 329 |
| 416 | 20231215 | 134100 | 10138756550 | 37800 | 37800 | 37800 | 37750 | 623 |
| 417 | 20231215 | 134000 | 10115210300 | 37800 | 37800 | 37800 | 37750 | 689 |
| 418 | 20231215 | 133900 | 10089174650 | 37800 | 37850 | 37900 | 37800 | 6067 |
| 419 | 20231215 | 133800 | 9859756200 | 37850 | 37900 | 37900 | 37850 | 5498 |
| 420 | 20231215 | 133700 | 9651550350 | 37900 | 38000 | 38000 | 37900 | 316 |
| 421 | 20231215 | 133600 | 9639563700 | 37950 | 37950 | 38000 | 37950 | 98 |
| 422 | 20231215 | 133500 | 9635841600 | 38000 | 38000 | 38000 | 37950 | 615 |
| 423 | 20231215 | 133400 | 9612485750 | 38000 | 37900 | 38000 | 37900 | 932 |
| 424 | 20231215 | 133300 | 9577125450 | 37900 | 37900 | 37950 | 37900 | 260 |
| 425 | 20231215 | 133200 | 9567269400 | 37900 | 37900 | 37950 | 37900 | 413 |
| 426 | 20231215 | 133100 | 9551615000 | 37900 | 37900 | 37950 | 37900 | 474 |
| 427 | 20231215 | 133000 | 9533645200 | 37900 | 37900 | 37950 | 37900 | 476 |
| 428 | 20231215 | 132900 | 9515602350 | 37950 | 37900 | 37950 | 37900 | 954 |
| 429 | 20231215 | 132800 | 9479432100 | 37900 | 38000 | 38000 | 37900 | 463 |
| 430 | 20231215 | 132700 | 9461867750 | 37950 | 38000 | 38000 | 37950 | 419 |
| 431 | 20231215 | 132600 | 9445955150 | 38000 | 37950 | 38000 | 37950 | 222 |
| 432 | 20231215 | 132500 | 9437528650 | 37950 | 38000 | 38000 | 37950 | 404 |
| 433 | 20231215 | 132400 | 9422196400 | 37950 | 38000 | 38000 | 37950 | 636 |
| 434 | 20231215 | 132300 | 9398058500 | 38000 | 38000 | 38050 | 37950 | 438 |
| 435 | 20231215 | 132200 | 9381417050 | 38000 | 37950 | 38050 | 37950 | 666 |
| 436 | 20231215 | 132100 | 9356115500 | 38000 | 37950 | 38000 | 37950 | 77 |
| 437 | 20231215 | 132000 | 9353192900 | 37950 | 37950 | 38000 | 37950 | 259 |
| 438 | 20231215 | 131900 | 9343363300 | 37950 | 38000 | 38000 | 37950 | 533 |
| 439 | 20231215 | 131800 | 9323117800 | 38000 | 37900 | 38000 | 37900 | 525 |
| 440 | 20231215 | 131700 | 9303206900 | 37950 | 37950 | 37950 | 37900 | 745 |
| 441 | 20231215 | 131600 | 9274946800 | 37900 | 37950 | 37950 | 37900 | 293 |
| 442 | 20231215 | 131500 | 9263840600 | 37900 | 37900 | 37950 | 37900 | 343 |
| 443 | 20231215 | 131400 | 9250840050 | 37950 | 37900 | 37950 | 37850 | 1007 |
| 444 | 20231215 | 131300 | 9212704800 | 37900 | 38000 | 38000 | 37850 | 4539 |
| 445 | 20231215 | 131200 | 9040571900 | 38000 | 38050 | 38050 | 37950 | 773 |
| 446 | 20231215 | 131100 | 9011201100 | 38000 | 37950 | 38050 | 37950 | 368 |
| 447 | 20231215 | 131000 | 8997219800 | 38000 | 38000 | 38000 | 37950 | 1026 |
| 448 | 20231215 | 130900 | 8958258300 | 38000 | 38000 | 38000 | 37950 | 1137 |
| 449 | 20231215 | 130800 | 8915054650 | 38000 | 38000 | 38050 | 38000 | 138 |
| 450 | 20231215 | 130700 | 8909810250 | 38000 | 38000 | 38000 | 37950 | 806 |
| 451 | 20231215 | 130600 | 8879199300 | 38000 | 38000 | 38000 | 37950 | 268 |
| 452 | 20231215 | 130500 | 8869016500 | 38000 | 38050 | 38050 | 37950 | 966 |
| 453 | 20231215 | 130400 | 8832320100 | 38000 | 37950 | 38000 | 37950 | 890 |
| 454 | 20231215 | 130300 | 8798511200 | 38000 | 37950 | 38000 | 37950 | 150 |
| 455 | 20231215 | 130200 | 8792811900 | 38000 | 37950 | 38000 | 37900 | 963 |
| 456 | 20231215 | 130100 | 8756272200 | 37950 | 37950 | 38000 | 37900 | 2856 |
| 457 | 20231215 | 130000 | 8647868300 | 38000 | 38050 | 38050 | 37950 | 976 |
| 458 | 20231215 | 125900 | 8610781300 | 38000 | 38000 | 38050 | 38000 | 4834 |
| 459 | 20231215 | 125800 | 8427080450 | 38000 | 38000 | 38050 | 38000 | 741 |
| 460 | 20231215 | 125700 | 8398914000 | 38000 | 38100 | 38100 | 38000 | 2349 |
| 461 | 20231215 | 125600 | 8309568800 | 38100 | 38050 | 38100 | 38050 | 546 |
| 462 | 20231215 | 125500 | 8288776300 | 38100 | 38100 | 38150 | 38050 | 6185 |
| 463 | 20231215 | 125400 | 8053155050 | 38150 | 38100 | 38150 | 38100 | 341 |
| 464 | 20231215 | 125300 | 8040155500 | 38150 | 38250 | 38250 | 38100 | 1251 |
| 465 | 20231215 | 125200 | 7992432100 | 38150 | 38200 | 38250 | 38150 | 452 |
| 466 | 20231215 | 125100 | 7975166850 | 38150 | 38150 | 38200 | 38150 | 382 |
| 467 | 20231215 | 125000 | 7960588200 | 38200 | 38200 | 38200 | 38150 | 289 |
| 468 | 20231215 | 124900 | 7949562300 | 38200 | 38200 | 38200 | 38150 | 76 |
| 469 | 20231215 | 124800 | 7946661550 | 38150 | 38200 | 38200 | 38150 | 301 |
| 470 | 20231215 | 124700 | 7935176900 | 38200 | 38150 | 38200 | 38150 | 496 |
| 471 | 20231215 | 124600 | 7916237050 | 38200 | 38200 | 38200 | 38100 | 455 |
| 472 | 20231215 | 124500 | 7898878150 | 38200 | 38150 | 38200 | 38100 | 1772 |
| 473 | 20231215 | 124400 | 7831265200 | 38200 | 38150 | 38200 | 38150 | 147 |
| 474 | 20231215 | 124300 | 7825651800 | 38150 | 38250 | 38250 | 38150 | 2496 |
| 475 | 20231215 | 124200 | 7730313700 | 38250 | 38200 | 38250 | 38200 | 213 |
| 476 | 20231215 | 124100 | 7722175350 | 38250 | 38250 | 38250 | 38200 | 312 |
| 477 | 20231215 | 124000 | 7710245700 | 38250 | 38250 | 38250 | 38200 | 329 |
| 478 | 20231215 | 123900 | 7697668450 | 38250 | 38250 | 38250 | 38200 | 961 |
| 479 | 20231215 | 123800 | 7660950100 | 38200 | 38250 | 38300 | 38200 | 1228 |
| 480 | 20231215 | 123700 | 7613991950 | 38250 | 38300 | 38300 | 38250 | 350 |
| 481 | 20231215 | 123600 | 7600601350 | 38300 | 38350 | 38350 | 38250 | 8417 |
| 482 | 20231215 | 123500 | 7278093750 | 38350 | 38400 | 38400 | 38350 | 669 |
| 483 | 20231215 | 123400 | 7252416600 | 38400 | 38400 | 38400 | 38350 | 691 |
| 484 | 20231215 | 123300 | 7225893750 | 38350 | 38400 | 38400 | 38350 | 2335 |
| 485 | 20231215 | 123200 | 7136245700 | 38400 | 38450 | 38500 | 38400 | 423 |
| 486 | 20231215 | 123100 | 7119983950 | 38450 | 38400 | 38450 | 38400 | 131 |
| 487 | 20231215 | 123000 | 7114951650 | 38400 | 38400 | 38450 | 38400 | 126 |
| 488 | 20231215 | 122900 | 7110113150 | 38450 | 38450 | 38450 | 38400 | 228 |
| 489 | 20231215 | 122800 | 7101356750 | 38400 | 38450 | 38450 | 38400 | 148 |
| 490 | 20231215 | 122700 | 7095673250 | 38450 | 38400 | 38450 | 38400 | 42 |
| 491 | 20231215 | 122600 | 7094060300 | 38450 | 38500 | 38500 | 38400 | 227 |
| 492 | 20231215 | 122500 | 7085334750 | 38400 | 38400 | 38450 | 38400 | 197 |
| 493 | 20231215 | 122400 | 7077768250 | 38450 | 38450 | 38450 | 38400 | 340 |
| 494 | 20231215 | 122300 | 7064697250 | 38500 | 38500 | 38500 | 38450 | 581 |
| 495 | 20231215 | 122200 | 7042357100 | 38500 | 38450 | 38500 | 38450 | 156 |
| 496 | 20231215 | 122100 | 7036354250 | 38500 | 38500 | 38500 | 38450 | 57 |
| 497 | 20231215 | 122000 | 7034162000 | 38500 | 38550 | 38550 | 38450 | 1165 |
| 498 | 20231215 | 121900 | 6989323350 | 38500 | 38500 | 38550 | 38500 | 236 |
| 499 | 20231215 | 121800 | 6980235800 | 38500 | 38500 | 38550 | 38500 | 490 |
| 500 | 20231215 | 121700 | 6961370350 | 38550 | 38500 | 38550 | 38500 | 99 |
| 501 | 20231215 | 121600 | 6957558250 | 38500 | 38500 | 38500 | 38450 | 855 |
| 502 | 20231215 | 121500 | 6924642600 | 38500 | 38550 | 38550 | 38500 | 218 |
| 503 | 20231215 | 121400 | 6916249200 | 38500 | 38500 | 38550 | 38500 | 47 |
| 504 | 20231215 | 121300 | 6914439550 | 38550 | 38500 | 38550 | 38500 | 657 |
| 505 | 20231215 | 121200 | 6889129700 | 38550 | 38550 | 38550 | 38500 | 55 |
| 506 | 20231215 | 121100 | 6887011550 | 38500 | 38550 | 38550 | 38500 | 99 |
| 507 | 20231215 | 121000 | 6883197700 | 38550 | 38550 | 38550 | 38500 | 239 |
| 508 | 20231215 | 120900 | 6873995750 | 38550 | 38550 | 38550 | 38500 | 133 |
| 509 | 20231215 | 120800 | 6868874000 | 38550 | 38500 | 38550 | 38450 | 1136 |
| 510 | 20231215 | 120700 | 6825139550 | 38500 | 38550 | 38550 | 38500 | 191 |
| 511 | 20231215 | 120600 | 6817785850 | 38500 | 38500 | 38550 | 38450 | 1522 |
| 512 | 20231215 | 120500 | 6759187950 | 38500 | 38450 | 38500 | 38400 | 1108 |
| 513 | 20231215 | 120400 | 6716584000 | 38400 | 38400 | 38450 | 38400 | 423 |
| 514 | 20231215 | 120300 | 6700329900 | 38400 | 38400 | 38450 | 38400 | 311 |
| 515 | 20231215 | 120200 | 6688386350 | 38450 | 38400 | 38450 | 38400 | 9 |
| 516 | 20231215 | 120100 | 6688040450 | 38400 | 38400 | 38450 | 38400 | 236 |
| 517 | 20231215 | 120000 | 6678977900 | 38400 | 38450 | 38450 | 38350 | 672 |
| 518 | 20231215 | 115900 | 6653178000 | 38400 | 38350 | 38450 | 38350 | 705 |
| 519 | 20231215 | 115800 | 6626115750 | 38350 | 38350 | 38400 | 38350 | 196 |
| 520 | 20231215 | 115700 | 6618592800 | 38400 | 38350 | 38400 | 38350 | 334 |
| 521 | 20231215 | 115600 | 6605782750 | 38350 | 38400 | 38400 | 38350 | 155 |
| 522 | 20231215 | 115500 | 6599831900 | 38400 | 38400 | 38400 | 38350 | 294 |
| 523 | 20231215 | 115400 | 6588555550 | 38350 | 38350 | 38400 | 38350 | 798 |
| 524 | 20231215 | 115300 | 6557946150 | 38350 | 38400 | 38400 | 38350 | 169 |
| 525 | 20231215 | 115200 | 6551463350 | 38350 | 38350 | 38400 | 38350 | 50 |
| 526 | 20231215 | 115100 | 6549545350 | 38400 | 38350 | 38400 | 38300 | 559 |
| 527 | 20231215 | 115000 | 6528105300 | 38300 | 38350 | 38350 | 38300 | 270 |
| 528 | 20231215 | 114900 | 6517759700 | 38350 | 38350 | 38350 | 38300 | 90 |
| 529 | 20231215 | 114800 | 6514311050 | 38350 | 38350 | 38350 | 38300 | 449 |
| 530 | 20231215 | 114700 | 6497101250 | 38300 | 38300 | 38350 | 38300 | 217 |
| 531 | 20231215 | 114600 | 6488788500 | 38300 | 38300 | 38350 | 38300 | 214 |
| 532 | 20231215 | 114500 | 6480585600 | 38350 | 38300 | 38350 | 38300 | 206 |
| 533 | 20231215 | 114400 | 6472694550 | 38350 | 38350 | 38350 | 38300 | 210 |
| 534 | 20231215 | 114300 | 6464650000 | 38350 | 38300 | 38350 | 38300 | 66 |
| 535 | 20231215 | 114200 | 6462121800 | 38300 | 38300 | 38300 | 38300 | 360 |
| 536 | 20231215 | 114100 | 6448333800 | 38350 | 38300 | 38350 | 38300 | 248 |
| 537 | 20231215 | 114000 | 6438833700 | 38350 | 38350 | 38350 | 38300 | 248 |
| 538 | 20231215 | 113900 | 6429325650 | 38300 | 38300 | 38400 | 38300 | 99 |
| 539 | 20231215 | 113800 | 6425531750 | 38400 | 38400 | 38400 | 38300 | 1880 |
| 540 | 20231215 | 113700 | 6353438750 | 38400 | 38400 | 38400 | 38350 | 144 |
| 541 | 20231215 | 113600 | 6347910800 | 38350 | 38400 | 38400 | 38350 | 65 |
| 542 | 20231215 | 113500 | 6345417500 | 38400 | 38350 | 38400 | 38350 | 444 |
| 543 | 20231215 | 113400 | 6328383450 | 38400 | 38350 | 38400 | 38350 | 45 |
| 544 | 20231215 | 113300 | 6326656250 | 38350 | 38350 | 38400 | 38350 | 143 |
| 545 | 20231215 | 113200 | 6321170550 | 38350 | 38300 | 38350 | 38300 | 253 |
| 546 | 20231215 | 113100 | 6311478600 | 38300 | 38350 | 38350 | 38300 | 272 |
| 547 | 20231215 | 113000 | 6301054450 | 38350 | 38350 | 38350 | 38300 | 190 |
| 548 | 20231215 | 112900 | 6293772000 | 38350 | 38350 | 38350 | 38300 | 635 |
| 549 | 20231215 | 112800 | 6269435550 | 38300 | 38350 | 38350 | 38300 | 926 |
| 550 | 20231215 | 112700 | 6233936400 | 38300 | 38350 | 38350 | 38300 | 655 |
| 551 | 20231215 | 112600 | 6208822200 | 38300 | 38300 | 38350 | 38300 | 475 |
| 552 | 20231215 | 112500 | 6190627950 | 38300 | 38350 | 38350 | 38300 | 166 |
| 553 | 20231215 | 112400 | 6184269900 | 38350 | 38350 | 38400 | 38300 | 638 |
| 554 | 20231215 | 112300 | 6159804900 | 38350 | 38400 | 38400 | 38350 | 1757 |
| 555 | 20231215 | 112200 | 6092422950 | 38350 | 38350 | 38400 | 38350 | 408 |
| 556 | 20231215 | 112100 | 6076771300 | 38350 | 38400 | 38400 | 38350 | 370 |
| 557 | 20231215 | 112000 | 6062568450 | 38400 | 38350 | 38400 | 38350 | 218 |
| 558 | 20231215 | 111900 | 6054200300 | 38400 | 38350 | 38400 | 38350 | 359 |
| 559 | 20231215 | 111800 | 6040430000 | 38350 | 38350 | 38400 | 38350 | 82 |
| 560 | 20231215 | 111700 | 6037283250 | 38350 | 38400 | 38400 | 38350 | 55 |
| 561 | 20231215 | 111600 | 6035172100 | 38400 | 38400 | 38400 | 38350 | 676 |
| 562 | 20231215 | 111500 | 6009237900 | 38400 | 38350 | 38400 | 38350 | 536 |
| 563 | 20231215 | 111400 | 5988660450 | 38350 | 38400 | 38450 | 38350 | 185 |
| 564 | 20231215 | 111300 | 5981555700 | 38350 | 38350 | 38400 | 38300 | 1159 |
| 565 | 20231215 | 111200 | 5937075450 | 38300 | 38350 | 38350 | 38300 | 1336 |
| 566 | 20231215 | 111100 | 5885898400 | 38300 | 38300 | 38350 | 38300 | 205 |
| 567 | 20231215 | 111000 | 5878040650 | 38300 | 38300 | 38350 | 38300 | 572 |
| 568 | 20231215 | 110900 | 5856127150 | 38300 | 38300 | 38350 | 38300 | 319 |
| 569 | 20231215 | 110800 | 5843909350 | 38300 | 38300 | 38350 | 38300 | 204 |
| 570 | 20231215 | 110700 | 5836095550 | 38300 | 38400 | 38400 | 38300 | 4512 |
| 571 | 20231215 | 110600 | 5663142550 | 38450 | 38400 | 38450 | 38350 | 228 |
| 572 | 20231215 | 110500 | 5654393450 | 38400 | 38450 | 38450 | 38350 | 489 |
| 573 | 20231215 | 110400 | 5635617150 | 38400 | 38350 | 38400 | 38350 | 339 |
| 574 | 20231215 | 110300 | 5622608200 | 38350 | 38400 | 38450 | 38350 | 228 |
| 575 | 20231215 | 110200 | 5613857500 | 38400 | 38400 | 38400 | 38350 | 532 |
| 576 | 20231215 | 110100 | 5593444500 | 38400 | 38350 | 38400 | 38350 | 266 |
| 577 | 20231215 | 110000 | 5583237750 | 38400 | 38400 | 38450 | 38350 | 461 |
| 578 | 20231215 | 105900 | 5565547750 | 38400 | 38350 | 38450 | 38350 | 75 |
| 579 | 20231215 | 105800 | 5562668800 | 38450 | 38400 | 38450 | 38350 | 637 |
| 580 | 20231215 | 105700 | 5538202650 | 38400 | 38450 | 38450 | 38350 | 1943 |
| 581 | 20231215 | 105600 | 5463611850 | 38450 | 38400 | 38450 | 38400 | 214 |
| 582 | 20231215 | 105500 | 5455393150 | 38450 | 38450 | 38450 | 38400 | 154 |
| 583 | 20231215 | 105400 | 5449472500 | 38400 | 38400 | 38450 | 38400 | 532 |
| 584 | 20231215 | 105300 | 5429038200 | 38450 | 38450 | 38450 | 38400 | 374 |
| 585 | 20231215 | 105200 | 5414664400 | 38450 | 38400 | 38450 | 38400 | 142 |
| 586 | 20231215 | 105100 | 5409204800 | 38400 | 38450 | 38500 | 38400 | 1982 |
| 587 | 20231215 | 105000 | 5332997150 | 38450 | 38450 | 38500 | 38450 | 623 |
| 588 | 20231215 | 104900 | 5309028900 | 38500 | 38500 | 38500 | 38450 | 574 |
| 589 | 20231215 | 104800 | 5286930300 | 38500 | 38450 | 38500 | 38450 | 544 |
| 590 | 20231215 | 104700 | 5265997050 | 38450 | 38500 | 38500 | 38450 | 1182 |
| 591 | 20231215 | 104600 | 5220496900 | 38500 | 38500 | 38550 | 38500 | 388 |
| 592 | 20231215 | 104500 | 5205550800 | 38550 | 38500 | 38550 | 38450 | 521 |
| 593 | 20231215 | 104400 | 5185500750 | 38500 | 38500 | 38500 | 38450 | 461 |
| 594 | 20231215 | 104300 | 5167759150 | 38500 | 38500 | 38500 | 38450 | 156 |
| 595 | 20231215 | 104200 | 5161759450 | 38500 | 38500 | 38500 | 38450 | 221 |
| 596 | 20231215 | 104100 | 5153253100 | 38500 | 38550 | 38550 | 38450 | 776 |
| 597 | 20231215 | 104000 | 5123377350 | 38500 | 38500 | 38550 | 38450 | 919 |
| 598 | 20231215 | 103900 | 5087995550 | 38500 | 38450 | 38500 | 38450 | 401 |
| 599 | 20231215 | 103800 | 5072559400 | 38450 | 38450 | 38450 | 38400 | 391 |
| 600 | 20231215 | 103700 | 5057532800 | 38450 | 38450 | 38500 | 38450 | 734 |
| 601 | 20231215 | 103600 | 5029299000 | 38450 | 38400 | 38450 | 38400 | 207 |
| 602 | 20231215 | 103500 | 5021342650 | 38400 | 38450 | 38450 | 38400 | 451 |
| 603 | 20231215 | 103400 | 5004015400 | 38450 | 38450 | 38450 | 38400 | 791 |
| 604 | 20231215 | 103300 | 4973603900 | 38450 | 38450 | 38450 | 38400 | 173 |
| 605 | 20231215 | 103200 | 4966956500 | 38400 | 38450 | 38450 | 38400 | 436 |
| 606 | 20231215 | 103100 | 4950200050 | 38450 | 38450 | 38450 | 38400 | 488 |
| 607 | 20231215 | 103000 | 4931438900 | 38450 | 38450 | 38500 | 38450 | 820 |
| 608 | 20231215 | 102900 | 4899909850 | 38500 | 38400 | 38500 | 38400 | 1270 |
| 609 | 20231215 | 102800 | 4851113100 | 38400 | 38400 | 38450 | 38400 | 703 |
| 610 | 20231215 | 102700 | 4824107050 | 38450 | 38350 | 38450 | 38350 | 1287 |
| 611 | 20231215 | 102600 | 4774685700 | 38400 | 38400 | 38400 | 38350 | 1285 |
| 612 | 20231215 | 102500 | 4725405250 | 38400 | 38500 | 38500 | 38350 | 3187 |
| 613 | 20231215 | 102400 | 4602954450 | 38500 | 38450 | 38500 | 38450 | 274 |
| 614 | 20231215 | 102300 | 4592413550 | 38450 | 38500 | 38500 | 38450 | 706 |
| 615 | 20231215 | 102200 | 4565264950 | 38500 | 38450 | 38550 | 38450 | 634 |
| 616 | 20231215 | 102100 | 4540851950 | 38500 | 38550 | 38600 | 38450 | 1015 |
| 617 | 20231215 | 102000 | 4501754800 | 38550 | 38500 | 38550 | 38500 | 1232 |
| 618 | 20231215 | 101900 | 4454289750 | 38500 | 38550 | 38600 | 38500 | 2728 |
| 619 | 20231215 | 101800 | 4349257200 | 38500 | 38550 | 38600 | 38500 | 1116 |
| 620 | 20231215 | 101700 | 4306266100 | 38550 | 38600 | 38650 | 38550 | 5566 |
| 621 | 20231215 | 101600 | 4091625050 | 38600 | 38650 | 38650 | 38600 | 1903 |
| 622 | 20231215 | 101500 | 4018156300 | 38600 | 38650 | 38650 | 38600 | 1256 |
| 623 | 20231215 | 101400 | 3969671700 | 38650 | 38600 | 38650 | 38600 | 337 |
| 624 | 20231215 | 101300 | 3956662950 | 38600 | 38600 | 38650 | 38600 | 696 |
| 625 | 20231215 | 101200 | 3929787400 | 38650 | 38600 | 38650 | 38600 | 350 |
| 626 | 20231215 | 101100 | 3916270000 | 38650 | 38650 | 38700 | 38600 | 2606 |
| 627 | 20231215 | 101000 | 3815538150 | 38700 | 38750 | 38750 | 38650 | 1732 |
| 628 | 20231215 | 100900 | 3748510150 | 38700 | 38750 | 38750 | 38700 | 262 |
| 629 | 20231215 | 100800 | 3738367600 | 38750 | 38700 | 38750 | 38700 | 91 |
| 630 | 20231215 | 100700 | 3734844000 | 38700 | 38700 | 38800 | 38700 | 144 |
| 631 | 20231215 | 100600 | 3729271000 | 38700 | 38750 | 38800 | 38700 | 772 |
| 632 | 20231215 | 100500 | 3699375700 | 38750 | 38700 | 38750 | 38650 | 518 |
| 633 | 20231215 | 100400 | 3679330600 | 38700 | 38700 | 38700 | 38650 | 506 |
| 634 | 20231215 | 100300 | 3659750550 | 38700 | 38800 | 38800 | 38700 | 290 |
| 635 | 20231215 | 100200 | 3648516650 | 38800 | 38650 | 38800 | 38650 | 846 |
| 636 | 20231215 | 100100 | 3615798800 | 38700 | 38650 | 38800 | 38650 | 543 |
| 637 | 20231215 | 100000 | 3594787850 | 38650 | 38650 | 38700 | 38650 | 419 |
| 638 | 20231215 | 095900 | 3578592450 | 38650 | 38650 | 38700 | 38650 | 39 |
| 639 | 20231215 | 095800 | 3577084650 | 38650 | 38650 | 38650 | 38600 | 725 |
| 640 | 20231215 | 095700 | 3549078400 | 38600 | 38600 | 38650 | 38600 | 2236 |
| 641 | 20231215 | 095600 | 3462766400 | 38600 | 38600 | 38650 | 38600 | 896 |
| 642 | 20231215 | 095500 | 3428173550 | 38600 | 38650 | 38650 | 38600 | 357 |
| 643 | 20231215 | 095400 | 3414388900 | 38600 | 38650 | 38650 | 38600 | 224 |
| 644 | 20231215 | 095300 | 3405738050 | 38700 | 38650 | 38700 | 38600 | 897 |
| 645 | 20231215 | 095200 | 3371104800 | 38650 | 38700 | 38700 | 38600 | 4124 |
| 646 | 20231215 | 095100 | 3211676550 | 38750 | 38700 | 38750 | 38700 | 271 |
| 647 | 20231215 | 095000 | 3201188550 | 38700 | 38750 | 38850 | 38650 | 5377 |
| 648 | 20231215 | 094900 | 2992942450 | 38750 | 38750 | 38850 | 38750 | 1058 |
| 649 | 20231215 | 094800 | 2951915350 | 38750 | 38750 | 38900 | 38750 | 906 |
| 650 | 20231215 | 094700 | 2916743950 | 38800 | 38800 | 38850 | 38750 | 548 |
| 651 | 20231215 | 094600 | 2895483950 | 38800 | 38750 | 38800 | 38750 | 449 |
| 652 | 20231215 | 094500 | 2878078850 | 38750 | 38850 | 38850 | 38750 | 2738 |
| 653 | 20231215 | 094400 | 2771919650 | 38850 | 38850 | 38900 | 38800 | 776 |
| 654 | 20231215 | 094300 | 2741773400 | 38800 | 38800 | 38850 | 38750 | 705 |
| 655 | 20231215 | 094200 | 2714420600 | 38800 | 38750 | 38800 | 38750 | 932 |
| 656 | 20231215 | 094100 | 2678273900 | 38750 | 38750 | 38800 | 38750 | 722 |
| 657 | 20231215 | 094000 | 2650275900 | 38750 | 38750 | 38800 | 38750 | 290 |
| 658 | 20231215 | 093900 | 2639030600 | 38800 | 38950 | 38950 | 38750 | 4002 |
| 659 | 20231215 | 093800 | 2483662200 | 38900 | 38850 | 39000 | 38800 | 788 |
| 660 | 20231215 | 093700 | 2453045900 | 38850 | 38850 | 38850 | 38800 | 279 |
| 661 | 20231215 | 093600 | 2442218050 | 38850 | 38850 | 38900 | 38800 | 924 |
| 662 | 20231215 | 093500 | 2406320100 | 38850 | 38850 | 38850 | 38800 | 1004 |
| 663 | 20231215 | 093400 | 2367360300 | 38800 | 38850 | 38900 | 38800 | 4236 |
| 664 | 20231215 | 093300 | 2202883700 | 38850 | 38900 | 38900 | 38850 | 672 |
| 665 | 20231215 | 093200 | 2176745400 | 38950 | 38900 | 38950 | 38850 | 420 |
| 666 | 20231215 | 093100 | 2160407500 | 38900 | 38850 | 38900 | 38850 | 461 |
| 667 | 20231215 | 093000 | 2142480200 | 38900 | 38950 | 38950 | 38850 | 4477 |
| 668 | 20231215 | 092900 | 1968407750 | 38950 | 38900 | 38950 | 38900 | 378 |
| 669 | 20231215 | 092800 | 1953688100 | 38950 | 38950 | 39000 | 38950 | 155 |
| 670 | 20231215 | 092700 | 1947649550 | 38950 | 39000 | 39000 | 38900 | 422 |
| 671 | 20231215 | 092600 | 1931218950 | 38950 | 39050 | 39100 | 38900 | 5692 |
| 672 | 20231215 | 092500 | 1709300150 | 39100 | 39100 | 39150 | 39050 | 318 |
| 673 | 20231215 | 092400 | 1696862600 | 39100 | 39050 | 39100 | 39000 | 1367 |
| 674 | 20231215 | 092300 | 1643473400 | 39050 | 39050 | 39100 | 39000 | 1827 |
| 675 | 20231215 | 092200 | 1572130700 | 39000 | 39200 | 39200 | 39000 | 2669 |
| 676 | 20231215 | 092100 | 1467795300 | 39200 | 39050 | 39200 | 39050 | 1209 |
| 677 | 20231215 | 092000 | 1420560250 | 39050 | 39050 | 39100 | 39000 | 786 |
| 678 | 20231215 | 091900 | 1389864400 | 39050 | 39300 | 39300 | 39050 | 1664 |
| 679 | 20231215 | 091800 | 1324644800 | 39350 | 39250 | 39350 | 39250 | 588 |
| 680 | 20231215 | 091700 | 1301550950 | 39250 | 39100 | 39350 | 39100 | 1478 |
| 681 | 20231215 | 091600 | 1243617000 | 39100 | 39150 | 39150 | 39000 | 2698 |
| 682 | 20231215 | 091500 | 1138160300 | 39200 | 39200 | 39200 | 39150 | 408 |
| 683 | 20231215 | 091400 | 1122174100 | 39200 | 39200 | 39200 | 39150 | 633 |
| 684 | 20231215 | 091300 | 1097382950 | 39200 | 39050 | 39250 | 39050 | 1035 |
| 685 | 20231215 | 091200 | 1056832700 | 39100 | 39200 | 39200 | 38950 | 4444 |
| 686 | 20231215 | 091100 | 883330500 | 39250 | 39250 | 39250 | 39100 | 3641 |
| 687 | 20231215 | 091000 | 740762400 | 39250 | 39350 | 39400 | 39250 | 1587 |
| 688 | 20231215 | 090900 | 678342400 | 39300 | 39400 | 39500 | 39300 | 1042 |
| 689 | 20231215 | 090800 | 637312900 | 39550 | 39550 | 39600 | 39400 | 3486 |
| 690 | 20231215 | 090700 | 499630250 | 39550 | 39550 | 39600 | 39500 | 1056 |
| 691 | 20231215 | 090600 | 457860700 | 39550 | 39650 | 39650 | 39550 | 1575 |
| 692 | 20231215 | 090500 | 395496000 | 39650 | 39850 | 39850 | 39650 | 2091 |
| 693 | 20231215 | 090400 | 312470050 | 39850 | 39950 | 39950 | 39850 | 370 |
| 694 | 20231215 | 090300 | 297717350 | 40000 | 39750 | 40000 | 39700 | 347 |
| 695 | 20231215 | 090200 | 283900600 | 39750 | 39650 | 39900 | 39650 | 3375 |
| 696 | 20231215 | 090100 | 149484850 | 39600 | 39650 | 39650 | 39600 | 948 |
| 697 | 20231215 | 090000 | 111916550 | 39650 | 40100 | 40100 | 39600 | 2800 |