39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 205700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 3 | 20231213 | 205600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20231213 | 205500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20231213 | 205400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20231213 | 205300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20231213 | 205200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20231213 | 205100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20231213 | 205000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20231213 | 204900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20231213 | 204800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20231213 | 204700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20231213 | 204600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20231213 | 204500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20231213 | 204400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20231213 | 204300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20231213 | 204200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20231213 | 204100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20231213 | 204000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20231213 | 203900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20231213 | 203800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20231213 | 203700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20231213 | 203600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20231213 | 203500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20231213 | 203400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20231213 | 203300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20231213 | 203200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20231213 | 203100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20231213 | 203000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20231213 | 202900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20231213 | 202800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20231213 | 202700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 33 | 20231213 | 202600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20231213 | 202500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20231213 | 202400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20231213 | 202300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20231213 | 202200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20231213 | 202100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20231213 | 202000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20231213 | 201900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20231213 | 201800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20231213 | 201700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20231213 | 201600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20231213 | 201500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20231213 | 201400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20231213 | 201300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20231213 | 201200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20231213 | 201100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20231213 | 201000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20231213 | 200900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20231213 | 200800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20231213 | 200700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20231213 | 200600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20231213 | 200500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20231213 | 200400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20231213 | 200300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20231213 | 200200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20231213 | 200100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20231213 | 200000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20231213 | 195900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20231213 | 195800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20231213 | 195700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 63 | 20231213 | 195600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20231213 | 195500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20231213 | 195400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20231213 | 195300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20231213 | 195200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20231213 | 195100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20231213 | 195000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20231213 | 194900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20231213 | 194800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20231213 | 194700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20231213 | 194600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20231213 | 194500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20231213 | 194400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20231213 | 194300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20231213 | 194200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20231213 | 194100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20231213 | 194000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20231213 | 193900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20231213 | 193800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20231213 | 193700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20231213 | 193600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20231213 | 193500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20231213 | 193400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20231213 | 193300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20231213 | 193200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20231213 | 193100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20231213 | 193000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20231213 | 192900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20231213 | 192800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20231213 | 192700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 93 | 20231213 | 192600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20231213 | 192500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20231213 | 192400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20231213 | 192300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20231213 | 192200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20231213 | 192100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20231213 | 192000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20231213 | 191900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20231213 | 191800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20231213 | 191700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20231213 | 191600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20231213 | 191500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20231213 | 191400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20231213 | 191300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20231213 | 191200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20231213 | 191100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20231213 | 191000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20231213 | 190900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20231213 | 190800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20231213 | 190700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20231213 | 190600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20231213 | 190500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20231213 | 190400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20231213 | 190300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20231213 | 190200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20231213 | 190100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20231213 | 190000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20231213 | 185900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20231213 | 185800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20231213 | 185700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 123 | 20231213 | 185600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20231213 | 185500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20231213 | 185400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20231213 | 185300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20231213 | 185200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20231213 | 185100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20231213 | 185000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20231213 | 184900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20231213 | 184800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20231213 | 184700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20231213 | 184600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20231213 | 184500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20231213 | 184400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20231213 | 184300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20231213 | 184200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20231213 | 184100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20231213 | 184000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20231213 | 183900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20231213 | 183800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20231213 | 183700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20231213 | 183600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20231213 | 183500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20231213 | 183400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20231213 | 183300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20231213 | 183200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20231213 | 183100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20231213 | 183000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20231213 | 182900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20231213 | 182800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20231213 | 182700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 153 | 20231213 | 182600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20231213 | 182500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20231213 | 182400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20231213 | 182300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20231213 | 182200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20231213 | 182100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20231213 | 182000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20231213 | 181900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20231213 | 181800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20231213 | 181700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20231213 | 181600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20231213 | 181500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20231213 | 181400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20231213 | 181300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20231213 | 181200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20231213 | 181100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20231213 | 181000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20231213 | 180900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20231213 | 180800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20231213 | 180700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20231213 | 180600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20231213 | 180500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20231213 | 180400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20231213 | 180300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20231213 | 180200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20231213 | 180100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20231213 | 180000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20231213 | 175900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20231213 | 175800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20231213 | 175700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 183 | 20231213 | 175600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20231213 | 175500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20231213 | 175400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20231213 | 175300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20231213 | 175200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20231213 | 175100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20231213 | 175000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20231213 | 174900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20231213 | 174800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20231213 | 174700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20231213 | 174600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20231213 | 174500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20231213 | 174400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20231213 | 174300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20231213 | 174200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20231213 | 174100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20231213 | 174000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20231213 | 173900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20231213 | 173800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20231213 | 173700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20231213 | 173600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20231213 | 173500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20231213 | 173400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20231213 | 173300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20231213 | 173200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20231213 | 173100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20231213 | 173000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20231213 | 172900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20231213 | 172800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20231213 | 172700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 213 | 20231213 | 172600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20231213 | 172500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20231213 | 172400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20231213 | 172300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20231213 | 172200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20231213 | 172100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20231213 | 172000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20231213 | 171900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20231213 | 171800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20231213 | 171700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20231213 | 171600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20231213 | 171500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20231213 | 171400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20231213 | 171300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20231213 | 171200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20231213 | 171100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20231213 | 171000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20231213 | 170900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20231213 | 170800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20231213 | 170700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20231213 | 170600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20231213 | 170500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20231213 | 170400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20231213 | 170300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20231213 | 170200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20231213 | 170100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20231213 | 170000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20231213 | 165900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20231213 | 165800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20231213 | 165700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 243 | 20231213 | 165600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20231213 | 165500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20231213 | 165400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20231213 | 165300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20231213 | 165200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20231213 | 165100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20231213 | 165000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20231213 | 164900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20231213 | 164800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20231213 | 164700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20231213 | 164600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20231213 | 164500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20231213 | 164400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20231213 | 164300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20231213 | 164200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20231213 | 164100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20231213 | 164000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20231213 | 163900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20231213 | 163800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20231213 | 163700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20231213 | 163600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20231213 | 163500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 265 | 20231213 | 163400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20231213 | 163300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 267 | 20231213 | 163200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 268 | 20231213 | 163100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 269 | 20231213 | 163000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 270 | 20231213 | 162900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 271 | 20231213 | 162800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 272 | 20231213 | 162700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 273 | 20231213 | 162600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 274 | 20231213 | 162500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 275 | 20231213 | 162400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 276 | 20231213 | 162300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 277 | 20231213 | 162200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 278 | 20231213 | 162100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 279 | 20231213 | 162000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 280 | 20231213 | 161900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 281 | 20231213 | 161800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 282 | 20231213 | 161700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 283 | 20231213 | 161600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 284 | 20231213 | 161500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 285 | 20231213 | 161400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 286 | 20231213 | 161300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 287 | 20231213 | 161200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 288 | 20231213 | 161100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 289 | 20231213 | 161000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 290 | 20231213 | 160900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 291 | 20231213 | 160800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 292 | 20231213 | 160700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 293 | 20231213 | 160600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 294 | 20231213 | 160500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 295 | 20231213 | 160400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 296 | 20231213 | 160300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 297 | 20231213 | 160200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 298 | 20231213 | 160100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 299 | 20231213 | 160000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 300 | 20231213 | 155900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 301 | 20231213 | 155800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 302 | 20231213 | 155700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 303 | 20231213 | 155600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 304 | 20231213 | 155500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 305 | 20231213 | 155400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 306 | 20231213 | 155300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 307 | 20231213 | 155200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 308 | 20231213 | 155100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 309 | 20231213 | 155000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 310 | 20231213 | 154900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 311 | 20231213 | 154800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 312 | 20231213 | 154700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 313 | 20231213 | 154600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 314 | 20231213 | 154500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 315 | 20231213 | 154400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 316 | 20231213 | 154300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 317 | 20231213 | 154200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 318 | 20231213 | 154100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 319 | 20231213 | 154000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 320 | 20231213 | 153900 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 321 | 20231213 | 153800 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 322 | 20231213 | 153700 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 323 | 20231213 | 153600 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 324 | 20231213 | 153500 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 325 | 20231213 | 153400 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 326 | 20231213 | 153300 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 327 | 20231213 | 153200 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 328 | 20231213 | 153100 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 0 |
| 329 | 20231213 | 153000 | 19169305150 | 24950 | 24950 | 24950 | 24950 | 9175 |
| 330 | 20231213 | 152900 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 331 | 20231213 | 152800 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 332 | 20231213 | 152700 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 333 | 20231213 | 152600 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 334 | 20231213 | 152500 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 335 | 20231213 | 152400 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 336 | 20231213 | 152300 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 337 | 20231213 | 152200 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 338 | 20231213 | 152100 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 339 | 20231213 | 152000 | 18940388900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 340 | 20231213 | 151900 | 18940388900 | 24700 | 24700 | 24750 | 24650 | 3195 |
| 341 | 20231213 | 151800 | 18861478200 | 24750 | 24650 | 24750 | 24650 | 2204 |
| 342 | 20231213 | 151700 | 18807083750 | 24650 | 24650 | 24700 | 24600 | 1548 |
| 343 | 20231213 | 151600 | 18768921800 | 24600 | 24700 | 24750 | 24600 | 2534 |
| 344 | 20231213 | 151500 | 18706417450 | 24750 | 24850 | 24900 | 24750 | 3302 |
| 345 | 20231213 | 151400 | 18624532950 | 24850 | 24750 | 24850 | 24700 | 2361 |
| 346 | 20231213 | 151300 | 18565983200 | 24750 | 24800 | 24800 | 24750 | 1900 |
| 347 | 20231213 | 151200 | 18518897200 | 24850 | 24650 | 24850 | 24600 | 4190 |
| 348 | 20231213 | 151100 | 18415348450 | 24650 | 24550 | 24650 | 24450 | 8598 |
| 349 | 20231213 | 151000 | 18203961650 | 24600 | 24600 | 24600 | 24500 | 7922 |
| 350 | 20231213 | 150900 | 18009562200 | 24600 | 24700 | 24700 | 24550 | 3888 |
| 351 | 20231213 | 150800 | 17913864100 | 24500 | 24850 | 24850 | 24500 | 12446 |
| 352 | 20231213 | 150700 | 17606266050 | 24850 | 24900 | 24900 | 24850 | 1348 |
| 353 | 20231213 | 150600 | 17572702350 | 24950 | 24900 | 24950 | 24900 | 520 |
| 354 | 20231213 | 150500 | 17559754300 | 24900 | 24950 | 24950 | 24900 | 958 |
| 355 | 20231213 | 150400 | 17535857250 | 24900 | 25000 | 25000 | 24900 | 1053 |
| 356 | 20231213 | 150300 | 17509595350 | 24950 | 24900 | 25000 | 24900 | 925 |
| 357 | 20231213 | 150200 | 17486535650 | 24900 | 24900 | 24950 | 24850 | 1688 |
| 358 | 20231213 | 150100 | 17444505000 | 24900 | 24900 | 25000 | 24850 | 1290 |
| 359 | 20231213 | 150000 | 17412398500 | 24900 | 24900 | 24900 | 24800 | 5256 |
| 360 | 20231213 | 145900 | 17281797000 | 24850 | 24850 | 24850 | 24850 | 0 |
| 361 | 20231213 | 145800 | 17281797000 | 24850 | 24850 | 24850 | 24850 | 1865 |
| 362 | 20231213 | 145700 | 17235451750 | 24850 | 24900 | 24950 | 24850 | 8510 |
| 363 | 20231213 | 145600 | 17023768900 | 24900 | 25000 | 25000 | 24900 | 2948 |
| 364 | 20231213 | 145500 | 16950245950 | 25000 | 24950 | 25000 | 24950 | 1177 |
| 365 | 20231213 | 145400 | 16920844850 | 24950 | 25000 | 25000 | 24950 | 1173 |
| 366 | 20231213 | 145300 | 16891557200 | 25050 | 25050 | 25100 | 25000 | 1364 |
| 367 | 20231213 | 145200 | 16857446150 | 25050 | 25150 | 25150 | 25050 | 421 |
| 368 | 20231213 | 145100 | 16846885850 | 25150 | 25100 | 25150 | 25000 | 1771 |
| 369 | 20231213 | 145000 | 16802428550 | 25100 | 25050 | 25100 | 25050 | 1597 |
| 370 | 20231213 | 144900 | 16762396450 | 25050 | 25050 | 25100 | 25000 | 1515 |
| 371 | 20231213 | 144800 | 16724457100 | 25100 | 25100 | 25100 | 25100 | 599 |
| 372 | 20231213 | 144700 | 16709422200 | 25100 | 25100 | 25150 | 25100 | 964 |
| 373 | 20231213 | 144600 | 16685225150 | 25100 | 25100 | 25100 | 25050 | 923 |
| 374 | 20231213 | 144500 | 16662071650 | 25050 | 25100 | 25100 | 25000 | 715 |
| 375 | 20231213 | 144400 | 16644160500 | 25100 | 25150 | 25150 | 25050 | 360 |
| 376 | 20231213 | 144300 | 16635131300 | 25150 | 25100 | 25150 | 25050 | 850 |
| 377 | 20231213 | 144200 | 16613773050 | 25150 | 25100 | 25150 | 25050 | 1921 |
| 378 | 20231213 | 144100 | 16565546600 | 25050 | 25100 | 25100 | 25050 | 279 |
| 379 | 20231213 | 144000 | 16558544000 | 25100 | 25050 | 25100 | 25000 | 645 |
| 380 | 20231213 | 143900 | 16542401250 | 25100 | 25000 | 25100 | 25000 | 786 |
| 381 | 20231213 | 143800 | 16522733150 | 25000 | 25000 | 25000 | 25000 | 650 |
| 382 | 20231213 | 143700 | 16506483150 | 25000 | 25050 | 25050 | 25000 | 1400 |
| 383 | 20231213 | 143600 | 16471453100 | 25050 | 25100 | 25100 | 25050 | 248 |
| 384 | 20231213 | 143500 | 16465232000 | 25100 | 25100 | 25100 | 25050 | 846 |
| 385 | 20231213 | 143400 | 16444009800 | 25150 | 25150 | 25200 | 25100 | 689 |
| 386 | 20231213 | 143300 | 16426681950 | 25150 | 25200 | 25200 | 25150 | 431 |
| 387 | 20231213 | 143200 | 16415831950 | 25200 | 25150 | 25200 | 25150 | 441 |
| 388 | 20231213 | 143100 | 16404740400 | 25150 | 25200 | 25200 | 25150 | 234 |
| 389 | 20231213 | 143000 | 16398847700 | 25200 | 25150 | 25200 | 25150 | 1579 |
| 390 | 20231213 | 142900 | 16359070300 | 25150 | 25150 | 25150 | 25100 | 723 |
| 391 | 20231213 | 142800 | 16340889350 | 25150 | 25150 | 25150 | 25050 | 251 |
| 392 | 20231213 | 142700 | 16334588200 | 25150 | 25050 | 25150 | 25000 | 410 |
| 393 | 20231213 | 142600 | 16324314850 | 25100 | 25000 | 25150 | 25000 | 397 |
| 394 | 20231213 | 142500 | 16314389300 | 25000 | 24950 | 25000 | 24950 | 1221 |
| 395 | 20231213 | 142400 | 16283896450 | 24950 | 25000 | 25000 | 24950 | 2782 |
| 396 | 20231213 | 142300 | 16214366550 | 25000 | 25100 | 25100 | 25000 | 3278 |
| 397 | 20231213 | 142200 | 16132262550 | 25100 | 25150 | 25200 | 25100 | 1194 |
| 398 | 20231213 | 142100 | 16102292100 | 25150 | 25200 | 25200 | 25100 | 238 |
| 399 | 20231213 | 142000 | 16096308700 | 25200 | 25150 | 25200 | 25100 | 601 |
| 400 | 20231213 | 141900 | 16081210550 | 25150 | 25100 | 25150 | 25100 | 492 |
| 401 | 20231213 | 141800 | 16068854300 | 25150 | 25150 | 25200 | 25100 | 953 |
| 402 | 20231213 | 141700 | 16044892300 | 25150 | 25150 | 25150 | 25100 | 1703 |
| 403 | 20231213 | 141600 | 16002068750 | 25150 | 25100 | 25150 | 25100 | 30 |
| 404 | 20231213 | 141500 | 16001314650 | 25100 | 25100 | 25150 | 25100 | 628 |
| 405 | 20231213 | 141400 | 15985528250 | 25150 | 25150 | 25200 | 25150 | 1378 |
| 406 | 20231213 | 141300 | 15950869550 | 25150 | 25150 | 25200 | 25150 | 131 |
| 407 | 20231213 | 141200 | 15947572150 | 25150 | 25150 | 25200 | 25100 | 1130 |
| 408 | 20231213 | 141100 | 15919152750 | 25100 | 25100 | 25100 | 25100 | 996 |
| 409 | 20231213 | 141000 | 15894153150 | 25100 | 25100 | 25150 | 25100 | 723 |
| 410 | 20231213 | 140900 | 15875997350 | 25100 | 25050 | 25100 | 25050 | 1566 |
| 411 | 20231213 | 140800 | 15836705900 | 25050 | 25150 | 25150 | 25050 | 1404 |
| 412 | 20231213 | 140700 | 15801488150 | 25150 | 24950 | 25150 | 24900 | 3695 |
| 413 | 20231213 | 140600 | 15709090800 | 24950 | 24900 | 24950 | 24900 | 1478 |
| 414 | 20231213 | 140500 | 15672269850 | 24950 | 24950 | 25000 | 24950 | 918 |
| 415 | 20231213 | 140400 | 15649364550 | 24950 | 25000 | 25000 | 24950 | 1363 |
| 416 | 20231213 | 140300 | 15615345500 | 25000 | 24950 | 25000 | 24900 | 1419 |
| 417 | 20231213 | 140200 | 15579935600 | 24950 | 24950 | 24950 | 24900 | 986 |
| 418 | 20231213 | 140100 | 15555361350 | 24950 | 24950 | 25000 | 24900 | 2592 |
| 419 | 20231213 | 140000 | 15490731900 | 24950 | 25000 | 25000 | 24900 | 3914 |
| 420 | 20231213 | 135900 | 15393088450 | 24950 | 25100 | 25100 | 24950 | 2533 |
| 421 | 20231213 | 135800 | 15329727700 | 25100 | 25100 | 25150 | 25100 | 1051 |
| 422 | 20231213 | 135700 | 15303344800 | 25150 | 25150 | 25150 | 25100 | 672 |
| 423 | 20231213 | 135600 | 15286455150 | 25150 | 25100 | 25150 | 25100 | 164 |
| 424 | 20231213 | 135500 | 15282336200 | 25100 | 25150 | 25150 | 25100 | 1028 |
| 425 | 20231213 | 135400 | 15256532100 | 25150 | 25150 | 25150 | 25100 | 579 |
| 426 | 20231213 | 135300 | 15241994450 | 25100 | 25150 | 25200 | 25050 | 3285 |
| 427 | 20231213 | 135200 | 15159407050 | 25150 | 25150 | 25200 | 25150 | 386 |
| 428 | 20231213 | 135100 | 15149695800 | 25100 | 25200 | 25250 | 25100 | 1109 |
| 429 | 20231213 | 135000 | 15121776100 | 25200 | 25050 | 25200 | 25000 | 2143 |
| 430 | 20231213 | 134900 | 15067957450 | 25050 | 24950 | 25050 | 24950 | 4827 |
| 431 | 20231213 | 134800 | 14947338600 | 24950 | 24950 | 25000 | 24900 | 4236 |
| 432 | 20231213 | 134700 | 14841654800 | 24950 | 24950 | 25000 | 24900 | 5004 |
| 433 | 20231213 | 134600 | 14716852700 | 24950 | 25000 | 25050 | 24950 | 18241 |
| 434 | 20231213 | 134500 | 14260795000 | 25000 | 25200 | 25200 | 25000 | 8036 |
| 435 | 20231213 | 134400 | 14059239850 | 25200 | 25350 | 25350 | 25150 | 6186 |
| 436 | 20231213 | 134300 | 13903142050 | 25350 | 25350 | 25400 | 25300 | 1981 |
| 437 | 20231213 | 134200 | 13852928050 | 25350 | 25500 | 25550 | 25350 | 1384 |
| 438 | 20231213 | 134100 | 13817731850 | 25500 | 25600 | 25600 | 25500 | 504 |
| 439 | 20231213 | 134000 | 13804877750 | 25600 | 25650 | 25650 | 25600 | 466 |
| 440 | 20231213 | 133900 | 13792947050 | 25600 | 25550 | 25650 | 25550 | 1455 |
| 441 | 20231213 | 133800 | 13755736300 | 25500 | 25500 | 25500 | 25450 | 940 |
| 442 | 20231213 | 133700 | 13731776800 | 25500 | 25500 | 25500 | 25450 | 166 |
| 443 | 20231213 | 133600 | 13727551450 | 25450 | 25400 | 25500 | 25400 | 1406 |
| 444 | 20231213 | 133500 | 13691819200 | 25400 | 25400 | 25400 | 25350 | 2574 |
| 445 | 20231213 | 133400 | 13626445950 | 25400 | 25400 | 25450 | 25350 | 1734 |
| 446 | 20231213 | 133300 | 13582420900 | 25400 | 25400 | 25400 | 25350 | 490 |
| 447 | 20231213 | 133200 | 13569978250 | 25350 | 25450 | 25450 | 25350 | 847 |
| 448 | 20231213 | 133100 | 13548453950 | 25450 | 25400 | 25450 | 25400 | 420 |
| 449 | 20231213 | 133000 | 13537779000 | 25400 | 25350 | 25400 | 25350 | 671 |
| 450 | 20231213 | 132900 | 13520763050 | 25400 | 25450 | 25450 | 25400 | 2023 |
| 451 | 20231213 | 132800 | 13469345450 | 25450 | 25450 | 25450 | 25400 | 1178 |
| 452 | 20231213 | 132700 | 13439398300 | 25400 | 25300 | 25400 | 25250 | 1994 |
| 453 | 20231213 | 132600 | 13388805700 | 25350 | 25200 | 25350 | 25200 | 4088 |
| 454 | 20231213 | 132500 | 13285511800 | 25150 | 25350 | 25350 | 25100 | 13152 |
| 455 | 20231213 | 132400 | 12954373000 | 25350 | 25400 | 25400 | 25250 | 8144 |
| 456 | 20231213 | 132300 | 12748121950 | 25400 | 25500 | 25500 | 25400 | 3528 |
| 457 | 20231213 | 132200 | 12658343850 | 25550 | 25500 | 25550 | 25500 | 397 |
| 458 | 20231213 | 132100 | 12648215250 | 25500 | 25550 | 25600 | 25500 | 761 |
| 459 | 20231213 | 132000 | 12628771300 | 25550 | 25600 | 25600 | 25550 | 251 |
| 460 | 20231213 | 131900 | 12622346850 | 25600 | 25600 | 25650 | 25550 | 1036 |
| 461 | 20231213 | 131800 | 12595827200 | 25600 | 25500 | 25600 | 25450 | 4790 |
| 462 | 20231213 | 131700 | 12473682950 | 25450 | 25550 | 25550 | 25450 | 4527 |
| 463 | 20231213 | 131600 | 12358295700 | 25550 | 25550 | 25550 | 25500 | 531 |
| 464 | 20231213 | 131500 | 12344729150 | 25550 | 25550 | 25600 | 25500 | 2199 |
| 465 | 20231213 | 131400 | 12288600800 | 25550 | 25550 | 25600 | 25500 | 1997 |
| 466 | 20231213 | 131300 | 12237647000 | 25550 | 25600 | 25600 | 25500 | 1194 |
| 467 | 20231213 | 131200 | 12207139150 | 25600 | 25650 | 25650 | 25600 | 2068 |
| 468 | 20231213 | 131100 | 12154190250 | 25650 | 25650 | 25650 | 25600 | 364 |
| 469 | 20231213 | 131000 | 12144865100 | 25650 | 25650 | 25650 | 25600 | 276 |
| 470 | 20231213 | 130900 | 12137793750 | 25600 | 25650 | 25750 | 25600 | 1437 |
| 471 | 20231213 | 130800 | 12100941900 | 25650 | 25750 | 25750 | 25650 | 618 |
| 472 | 20231213 | 130700 | 12085081100 | 25750 | 25750 | 25800 | 25700 | 1123 |
| 473 | 20231213 | 130600 | 12056181050 | 25800 | 25700 | 25800 | 25700 | 434 |
| 474 | 20231213 | 130500 | 12045004300 | 25700 | 25550 | 25700 | 25550 | 2573 |
| 475 | 20231213 | 130400 | 11979168250 | 25550 | 25550 | 25600 | 25500 | 3814 |
| 476 | 20231213 | 130300 | 11881726350 | 25550 | 25650 | 25650 | 25550 | 3382 |
| 477 | 20231213 | 130200 | 11795174750 | 25650 | 25650 | 25650 | 25600 | 1006 |
| 478 | 20231213 | 130100 | 11769379150 | 25650 | 25650 | 25700 | 25650 | 1046 |
| 479 | 20231213 | 130000 | 11742539600 | 25650 | 25650 | 25700 | 25650 | 774 |
| 480 | 20231213 | 125900 | 11722672300 | 25650 | 25650 | 25700 | 25650 | 1335 |
| 481 | 20231213 | 125800 | 11688429250 | 25700 | 25750 | 25750 | 25650 | 6235 |
| 482 | 20231213 | 125700 | 11528195900 | 25750 | 25750 | 25800 | 25700 | 1076 |
| 483 | 20231213 | 125600 | 11500496000 | 25750 | 25850 | 25850 | 25750 | 2197 |
| 484 | 20231213 | 125500 | 11443878700 | 25800 | 25850 | 25850 | 25800 | 235 |
| 485 | 20231213 | 125400 | 11437810550 | 25800 | 25850 | 25850 | 25750 | 4257 |
| 486 | 20231213 | 125300 | 11327986900 | 25850 | 25950 | 25950 | 25850 | 3448 |
| 487 | 20231213 | 125200 | 11238802750 | 25950 | 25950 | 26000 | 25900 | 363 |
| 488 | 20231213 | 125100 | 11229387150 | 25950 | 26000 | 26000 | 25900 | 870 |
| 489 | 20231213 | 125000 | 11206829500 | 26000 | 25950 | 26000 | 25900 | 394 |
| 490 | 20231213 | 124900 | 11196604450 | 25950 | 25950 | 26050 | 25900 | 1421 |
| 491 | 20231213 | 124800 | 11159716050 | 26000 | 26050 | 26050 | 26000 | 361 |
| 492 | 20231213 | 124700 | 11150329450 | 26050 | 26000 | 26050 | 25950 | 169 |
| 493 | 20231213 | 124600 | 11145933900 | 26000 | 26000 | 26000 | 25950 | 460 |
| 494 | 20231213 | 124500 | 11133974000 | 25950 | 25950 | 26000 | 25950 | 615 |
| 495 | 20231213 | 124400 | 11118011200 | 26000 | 25900 | 26000 | 25900 | 90 |
| 496 | 20231213 | 124300 | 11115679000 | 26000 | 25950 | 26000 | 25900 | 418 |
| 497 | 20231213 | 124200 | 11104833200 | 25900 | 25850 | 25900 | 25850 | 502 |
| 498 | 20231213 | 124100 | 11091849200 | 25850 | 25850 | 25900 | 25850 | 671 |
| 499 | 20231213 | 124000 | 11074490450 | 25900 | 25900 | 25900 | 25850 | 839 |
| 500 | 20231213 | 123900 | 11052799500 | 25900 | 25950 | 26000 | 25850 | 1729 |
| 501 | 20231213 | 123800 | 11008034950 | 26000 | 26000 | 26100 | 25900 | 342 |
| 502 | 20231213 | 123700 | 10999151850 | 26100 | 25900 | 26200 | 25900 | 1226 |
| 503 | 20231213 | 123600 | 10967333200 | 25900 | 25850 | 25900 | 25850 | 382 |
| 504 | 20231213 | 123500 | 10957455650 | 25850 | 25900 | 25900 | 25850 | 1514 |
| 505 | 20231213 | 123400 | 10918309150 | 25900 | 25900 | 25900 | 25850 | 364 |
| 506 | 20231213 | 123300 | 10908883600 | 25900 | 25900 | 25950 | 25900 | 2455 |
| 507 | 20231213 | 123200 | 10845264200 | 25950 | 25950 | 26000 | 25900 | 2609 |
| 508 | 20231213 | 123100 | 10777605000 | 26000 | 26150 | 26350 | 25950 | 4141 |
| 509 | 20231213 | 123000 | 10669834650 | 26150 | 26200 | 26200 | 26100 | 317 |
| 510 | 20231213 | 122900 | 10661544850 | 26200 | 26200 | 26250 | 26150 | 436 |
| 511 | 20231213 | 122800 | 10650137600 | 26150 | 26150 | 26200 | 26150 | 801 |
| 512 | 20231213 | 122700 | 10629191100 | 26200 | 26300 | 26300 | 26150 | 1074 |
| 513 | 20231213 | 122600 | 10601019050 | 26250 | 26300 | 26350 | 26250 | 464 |
| 514 | 20231213 | 122500 | 10588822650 | 26300 | 26350 | 26350 | 26300 | 152 |
| 515 | 20231213 | 122400 | 10584817500 | 26350 | 26300 | 26400 | 26300 | 705 |
| 516 | 20231213 | 122300 | 10566224400 | 26300 | 26350 | 26350 | 26300 | 129 |
| 517 | 20231213 | 122200 | 10562828200 | 26300 | 26300 | 26300 | 26300 | 194 |
| 518 | 20231213 | 122100 | 10557726000 | 26300 | 26350 | 26350 | 26300 | 36 |
| 519 | 20231213 | 122000 | 10556777500 | 26300 | 26300 | 26350 | 26300 | 182 |
| 520 | 20231213 | 121900 | 10551990200 | 26300 | 26250 | 26300 | 26250 | 267 |
| 521 | 20231213 | 121800 | 10544978200 | 26300 | 26200 | 26300 | 26200 | 466 |
| 522 | 20231213 | 121700 | 10532760000 | 26250 | 26350 | 26350 | 26250 | 579 |
| 523 | 20231213 | 121600 | 10517539100 | 26350 | 26400 | 26450 | 26350 | 1091 |
| 524 | 20231213 | 121500 | 10488755400 | 26400 | 26350 | 26450 | 26350 | 1669 |
| 525 | 20231213 | 121400 | 10444715800 | 26350 | 26250 | 26350 | 26250 | 575 |
| 526 | 20231213 | 121300 | 10429605250 | 26250 | 26150 | 26250 | 26150 | 1041 |
| 527 | 20231213 | 121200 | 10402295200 | 26150 | 26200 | 26200 | 26150 | 447 |
| 528 | 20231213 | 121100 | 10390584150 | 26200 | 26150 | 26200 | 26150 | 463 |
| 529 | 20231213 | 121000 | 10378465800 | 26150 | 26100 | 26150 | 26100 | 883 |
| 530 | 20231213 | 120900 | 10355400800 | 26150 | 26150 | 26150 | 26100 | 277 |
| 531 | 20231213 | 120800 | 10348157450 | 26150 | 26150 | 26200 | 26100 | 583 |
| 532 | 20231213 | 120700 | 10332915850 | 26150 | 26150 | 26200 | 26150 | 299 |
| 533 | 20231213 | 120600 | 10325096250 | 26150 | 26100 | 26150 | 26100 | 1073 |
| 534 | 20231213 | 120500 | 10297038050 | 26100 | 26050 | 26100 | 26050 | 517 |
| 535 | 20231213 | 120400 | 10283552300 | 26050 | 26100 | 26100 | 26050 | 259 |
| 536 | 20231213 | 120300 | 10276800000 | 26100 | 26050 | 26100 | 26000 | 504 |
| 537 | 20231213 | 120200 | 10263671950 | 26000 | 26000 | 26100 | 26000 | 1241 |
| 538 | 20231213 | 120100 | 10231351650 | 26000 | 26100 | 26100 | 26000 | 221 |
| 539 | 20231213 | 120000 | 10225600050 | 26000 | 26000 | 26150 | 26000 | 2838 |
| 540 | 20231213 | 115900 | 10151643200 | 26000 | 26000 | 26100 | 25950 | 417 |
| 541 | 20231213 | 115800 | 10140796550 | 26000 | 26000 | 26050 | 26000 | 751 |
| 542 | 20231213 | 115700 | 10121266350 | 26050 | 26050 | 26100 | 26000 | 597 |
| 543 | 20231213 | 115600 | 10105713050 | 26050 | 26050 | 26050 | 26000 | 403 |
| 544 | 20231213 | 115500 | 10095215800 | 26000 | 26000 | 26000 | 25950 | 617 |
| 545 | 20231213 | 115400 | 10079176200 | 26000 | 26000 | 26000 | 25950 | 1142 |
| 546 | 20231213 | 115300 | 10049490900 | 26000 | 25950 | 26000 | 25950 | 2093 |
| 547 | 20231213 | 115200 | 9995174400 | 25950 | 25900 | 26100 | 25900 | 2508 |
| 548 | 20231213 | 115100 | 9930093700 | 25900 | 25950 | 25950 | 25900 | 286 |
| 549 | 20231213 | 115000 | 9922677650 | 25950 | 25950 | 26000 | 25900 | 639 |
| 550 | 20231213 | 114900 | 9906118850 | 25900 | 25950 | 25950 | 25900 | 645 |
| 551 | 20231213 | 114800 | 9889413300 | 25900 | 25950 | 26000 | 25900 | 350 |
| 552 | 20231213 | 114700 | 9880340850 | 25900 | 26000 | 26000 | 25900 | 1308 |
| 553 | 20231213 | 114600 | 9846408050 | 26000 | 26100 | 26150 | 26000 | 1098 |
| 554 | 20231213 | 114500 | 9817826500 | 26100 | 26050 | 26100 | 26000 | 336 |
| 555 | 20231213 | 114400 | 9809069900 | 26050 | 25950 | 26050 | 25900 | 1165 |
| 556 | 20231213 | 114300 | 9778821650 | 25900 | 25850 | 25950 | 25850 | 3380 |
| 557 | 20231213 | 114200 | 9691303150 | 25850 | 25900 | 25950 | 25800 | 9240 |
| 558 | 20231213 | 114100 | 9452540250 | 25950 | 25950 | 25950 | 25900 | 2641 |
| 559 | 20231213 | 114000 | 9384063050 | 25950 | 25950 | 26000 | 25900 | 3402 |
| 560 | 20231213 | 113900 | 9295763500 | 26000 | 26050 | 26050 | 25950 | 2634 |
| 561 | 20231213 | 113800 | 9227285150 | 26050 | 26050 | 26100 | 26000 | 1960 |
| 562 | 20231213 | 113700 | 9176263000 | 26050 | 26150 | 26150 | 26050 | 2468 |
| 563 | 20231213 | 113600 | 9111908950 | 26100 | 26100 | 26150 | 26100 | 2034 |
| 564 | 20231213 | 113500 | 9058806400 | 26100 | 26000 | 26150 | 26000 | 1799 |
| 565 | 20231213 | 113400 | 9011850900 | 26000 | 26400 | 26400 | 25950 | 41614 |
| 566 | 20231213 | 113300 | 7926644100 | 26350 | 26450 | 26500 | 26350 | 4030 |
| 567 | 20231213 | 113200 | 7820195950 | 26450 | 26550 | 26600 | 26450 | 8964 |
| 568 | 20231213 | 113100 | 7582601550 | 26600 | 26600 | 26700 | 26550 | 1847 |
| 569 | 20231213 | 113000 | 7533491600 | 26600 | 26600 | 26650 | 26600 | 156 |
| 570 | 20231213 | 112900 | 7529335900 | 26650 | 26650 | 26650 | 26600 | 166 |
| 571 | 20231213 | 112800 | 7524916400 | 26600 | 26600 | 26650 | 26600 | 379 |
| 572 | 20231213 | 112700 | 7514833350 | 26600 | 26600 | 26650 | 26600 | 975 |
| 573 | 20231213 | 112600 | 7488897200 | 26600 | 26650 | 26700 | 26600 | 518 |
| 574 | 20231213 | 112500 | 7475097050 | 26650 | 26700 | 26750 | 26650 | 224 |
| 575 | 20231213 | 112400 | 7469116650 | 26700 | 26750 | 26750 | 26650 | 147 |
| 576 | 20231213 | 112300 | 7465191850 | 26700 | 26700 | 26750 | 26650 | 234 |
| 577 | 20231213 | 112200 | 7458944200 | 26700 | 26650 | 26700 | 26600 | 403 |
| 578 | 20231213 | 112100 | 7448196350 | 26700 | 26600 | 26700 | 26600 | 320 |
| 579 | 20231213 | 112000 | 7439669900 | 26650 | 26650 | 26750 | 26600 | 669 |
| 580 | 20231213 | 111900 | 7421837600 | 26650 | 26650 | 26700 | 26600 | 212 |
| 581 | 20231213 | 111800 | 7416182400 | 26600 | 26700 | 26700 | 26600 | 434 |
| 582 | 20231213 | 111700 | 7404624800 | 26600 | 26600 | 26700 | 26600 | 480 |
| 583 | 20231213 | 111600 | 7391840800 | 26600 | 26650 | 26650 | 26550 | 815 |
| 584 | 20231213 | 111500 | 7370166700 | 26650 | 26650 | 26650 | 26600 | 211 |
| 585 | 20231213 | 111400 | 7364550400 | 26600 | 26700 | 26700 | 26600 | 173 |
| 586 | 20231213 | 111300 | 7359941450 | 26600 | 26600 | 26700 | 26600 | 102 |
| 587 | 20231213 | 111200 | 7357228000 | 26600 | 26650 | 26700 | 26600 | 468 |
| 588 | 20231213 | 111100 | 7344772050 | 26650 | 26600 | 26650 | 26600 | 508 |
| 589 | 20231213 | 111000 | 7331247450 | 26600 | 26600 | 26650 | 26550 | 302 |
| 590 | 20231213 | 110900 | 7323204250 | 26550 | 26600 | 26600 | 26550 | 352 |
| 591 | 20231213 | 110800 | 7313841100 | 26600 | 26550 | 26600 | 26550 | 212 |
| 592 | 20231213 | 110700 | 7308202750 | 26600 | 26600 | 26650 | 26600 | 276 |
| 593 | 20231213 | 110600 | 7300860800 | 26550 | 26600 | 26700 | 26550 | 512 |
| 594 | 20231213 | 110500 | 7287249750 | 26600 | 26600 | 26750 | 26600 | 265 |
| 595 | 20231213 | 110400 | 7280177150 | 26700 | 26600 | 26700 | 26500 | 2395 |
| 596 | 20231213 | 110300 | 7216577100 | 26550 | 26600 | 26650 | 26550 | 588 |
| 597 | 20231213 | 110200 | 7200954900 | 26600 | 26600 | 26650 | 26550 | 265 |
| 598 | 20231213 | 110100 | 7193907850 | 26600 | 26650 | 26650 | 26600 | 401 |
| 599 | 20231213 | 110000 | 7183231000 | 26600 | 26650 | 26650 | 26600 | 283 |
| 600 | 20231213 | 105900 | 7175700200 | 26650 | 26600 | 26650 | 26600 | 341 |
| 601 | 20231213 | 105800 | 7166623200 | 26650 | 26600 | 26650 | 26550 | 231 |
| 602 | 20231213 | 105700 | 7160480850 | 26650 | 26550 | 26700 | 26550 | 144 |
| 603 | 20231213 | 105600 | 7156652050 | 26700 | 26550 | 26700 | 26550 | 1315 |
| 604 | 20231213 | 105500 | 7121737550 | 26550 | 26550 | 26700 | 26550 | 190 |
| 605 | 20231213 | 105400 | 7116686000 | 26550 | 26550 | 26600 | 26550 | 2060 |
| 606 | 20231213 | 105300 | 7061991550 | 26550 | 26700 | 26700 | 26550 | 1283 |
| 607 | 20231213 | 105200 | 7027853800 | 26700 | 26750 | 26750 | 26600 | 1477 |
| 608 | 20231213 | 105100 | 6988458600 | 26700 | 26750 | 26750 | 26700 | 414 |
| 609 | 20231213 | 105000 | 6977395650 | 26750 | 26750 | 26850 | 26750 | 441 |
| 610 | 20231213 | 104900 | 6965576100 | 26750 | 26750 | 26800 | 26750 | 256 |
| 611 | 20231213 | 104800 | 6958722600 | 26800 | 26750 | 26800 | 26750 | 542 |
| 612 | 20231213 | 104700 | 6944202750 | 26750 | 26800 | 26800 | 26700 | 478 |
| 613 | 20231213 | 104600 | 6931407800 | 26800 | 26800 | 26850 | 26750 | 260 |
| 614 | 20231213 | 104500 | 6924439850 | 26800 | 26700 | 26800 | 26650 | 1095 |
| 615 | 20231213 | 104400 | 6895154650 | 26700 | 26550 | 26700 | 26550 | 335 |
| 616 | 20231213 | 104300 | 6886225700 | 26600 | 26600 | 26600 | 26550 | 968 |
| 617 | 20231213 | 104200 | 6860482550 | 26600 | 26600 | 26750 | 26600 | 323 |
| 618 | 20231213 | 104100 | 6851889750 | 26600 | 26700 | 26750 | 26600 | 1338 |
| 619 | 20231213 | 104000 | 6816220700 | 26700 | 26700 | 26750 | 26650 | 1110 |
| 620 | 20231213 | 103900 | 6786585000 | 26650 | 26600 | 26700 | 26550 | 418 |
| 621 | 20231213 | 103800 | 6775451650 | 26600 | 26600 | 26650 | 26600 | 868 |
| 622 | 20231213 | 103700 | 6752362750 | 26600 | 26550 | 26600 | 26550 | 717 |
| 623 | 20231213 | 103600 | 6733309900 | 26550 | 26550 | 26600 | 26550 | 734 |
| 624 | 20231213 | 103500 | 6713820800 | 26550 | 26550 | 26600 | 26550 | 2206 |
| 625 | 20231213 | 103400 | 6655249800 | 26550 | 26650 | 26700 | 26550 | 582 |
| 626 | 20231213 | 103300 | 6639764050 | 26700 | 26550 | 26700 | 26550 | 736 |
| 627 | 20231213 | 103200 | 6620188200 | 26600 | 26550 | 26600 | 26500 | 935 |
| 628 | 20231213 | 103100 | 6595358750 | 26550 | 26550 | 26600 | 26550 | 2064 |
| 629 | 20231213 | 103000 | 6540558200 | 26550 | 26550 | 26550 | 26500 | 677 |
| 630 | 20231213 | 102900 | 6522595350 | 26500 | 26550 | 26600 | 26500 | 1467 |
| 631 | 20231213 | 102800 | 6483655000 | 26550 | 26600 | 26600 | 26500 | 3083 |
| 632 | 20231213 | 102700 | 6401865150 | 26700 | 26750 | 26800 | 26550 | 1518 |
| 633 | 20231213 | 102600 | 6361466100 | 26750 | 26750 | 26750 | 26700 | 679 |
| 634 | 20231213 | 102500 | 6343309750 | 26700 | 26600 | 26750 | 26550 | 2008 |
| 635 | 20231213 | 102400 | 6289817950 | 26550 | 26550 | 26600 | 26500 | 2054 |
| 636 | 20231213 | 102300 | 6235315000 | 26600 | 26600 | 26650 | 26550 | 5180 |
| 637 | 20231213 | 102200 | 6097672250 | 26600 | 26600 | 26650 | 26600 | 3070 |
| 638 | 20231213 | 102100 | 6016007500 | 26600 | 26650 | 26700 | 26600 | 2911 |
| 639 | 20231213 | 102000 | 5938427650 | 26650 | 26700 | 26750 | 26650 | 1312 |
| 640 | 20231213 | 101900 | 5903399650 | 26700 | 26700 | 26750 | 26700 | 216 |
| 641 | 20231213 | 101800 | 5897632350 | 26700 | 26700 | 26750 | 26650 | 1621 |
| 642 | 20231213 | 101700 | 5854377550 | 26700 | 26800 | 26800 | 26700 | 1593 |
| 643 | 20231213 | 101600 | 5811798450 | 26800 | 26850 | 26850 | 26800 | 686 |
| 644 | 20231213 | 101500 | 5793411800 | 26800 | 26800 | 26850 | 26800 | 663 |
| 645 | 20231213 | 101400 | 5775638450 | 26800 | 26700 | 26800 | 26650 | 815 |
| 646 | 20231213 | 101300 | 5753860950 | 26700 | 26850 | 26850 | 26650 | 3132 |
| 647 | 20231213 | 101200 | 5670171900 | 26800 | 26800 | 26900 | 26800 | 27 |
| 648 | 20231213 | 101100 | 5669447300 | 26750 | 26800 | 26850 | 26750 | 813 |
| 649 | 20231213 | 101000 | 5647671650 | 26800 | 26750 | 26800 | 26700 | 1144 |
| 650 | 20231213 | 100900 | 5617098150 | 26750 | 26750 | 26800 | 26750 | 500 |
| 651 | 20231213 | 100800 | 5603708250 | 26750 | 26750 | 26800 | 26700 | 1046 |
| 652 | 20231213 | 100700 | 5575726300 | 26750 | 26800 | 26800 | 26700 | 1473 |
| 653 | 20231213 | 100600 | 5536327400 | 26800 | 26850 | 26850 | 26800 | 1171 |
| 654 | 20231213 | 100500 | 5504934100 | 26850 | 26750 | 26850 | 26750 | 1149 |
| 655 | 20231213 | 100400 | 5474161150 | 26800 | 26850 | 26900 | 26800 | 1882 |
| 656 | 20231213 | 100300 | 5423686600 | 26850 | 26850 | 26900 | 26850 | 1857 |
| 657 | 20231213 | 100200 | 5373819050 | 26900 | 27000 | 27000 | 26900 | 1177 |
| 658 | 20231213 | 100100 | 5342155650 | 26900 | 27000 | 27050 | 26900 | 2364 |
| 659 | 20231213 | 100000 | 5278412250 | 27000 | 27050 | 27100 | 27000 | 2118 |
| 660 | 20231213 | 095900 | 5221158000 | 27050 | 27150 | 27150 | 27050 | 1571 |
| 661 | 20231213 | 095800 | 5178587950 | 27150 | 27100 | 27150 | 27050 | 1006 |
| 662 | 20231213 | 095700 | 5151315000 | 27100 | 27050 | 27100 | 27050 | 158 |
| 663 | 20231213 | 095600 | 5147034500 | 27100 | 27050 | 27100 | 27050 | 716 |
| 664 | 20231213 | 095500 | 5127661600 | 27050 | 27000 | 27150 | 26950 | 1285 |
| 665 | 20231213 | 095400 | 5092931650 | 27000 | 27000 | 27000 | 26950 | 455 |
| 666 | 20231213 | 095300 | 5080667650 | 27000 | 27100 | 27100 | 26900 | 550 |
| 667 | 20231213 | 095200 | 5065824650 | 27100 | 26900 | 27100 | 26850 | 466 |
| 668 | 20231213 | 095100 | 5053265300 | 26900 | 26900 | 27100 | 26850 | 769 |
| 669 | 20231213 | 095000 | 5032579050 | 26850 | 26900 | 27000 | 26850 | 992 |
| 670 | 20231213 | 094900 | 5005916550 | 26900 | 26950 | 26950 | 26800 | 2221 |
| 671 | 20231213 | 094800 | 4946223800 | 26950 | 27000 | 27100 | 26950 | 412 |
| 672 | 20231213 | 094700 | 4935102050 | 27100 | 27050 | 27100 | 27000 | 530 |
| 673 | 20231213 | 094600 | 4920762700 | 27100 | 27000 | 27100 | 27000 | 269 |
| 674 | 20231213 | 094500 | 4913491900 | 27000 | 26900 | 27000 | 26900 | 483 |
| 675 | 20231213 | 094400 | 4900474150 | 26850 | 26950 | 27000 | 26850 | 1168 |
| 676 | 20231213 | 094300 | 4869027850 | 26950 | 27100 | 27100 | 26950 | 1912 |
| 677 | 20231213 | 094200 | 4817393800 | 27100 | 27100 | 27100 | 27050 | 933 |
| 678 | 20231213 | 094100 | 4792150550 | 27100 | 27200 | 27200 | 27050 | 953 |
| 679 | 20231213 | 094000 | 4766312850 | 27200 | 27100 | 27200 | 27100 | 1341 |
| 680 | 20231213 | 093900 | 4729878750 | 27150 | 27150 | 27250 | 27100 | 1961 |
| 681 | 20231213 | 093800 | 4676590550 | 27150 | 27050 | 27200 | 27050 | 2324 |
| 682 | 20231213 | 093700 | 4613627000 | 27050 | 26950 | 27050 | 26950 | 399 |
| 683 | 20231213 | 093600 | 4602849550 | 26900 | 26950 | 27050 | 26900 | 1273 |
| 684 | 20231213 | 093500 | 4568508900 | 26950 | 26900 | 27050 | 26850 | 1530 |
| 685 | 20231213 | 093400 | 4527258800 | 26900 | 26750 | 26900 | 26700 | 2031 |
| 686 | 20231213 | 093300 | 4472903050 | 26700 | 26650 | 26750 | 26650 | 2444 |
| 687 | 20231213 | 093200 | 4407647500 | 26700 | 26750 | 26750 | 26650 | 1685 |
| 688 | 20231213 | 093100 | 4362661750 | 26750 | 26700 | 26750 | 26650 | 592 |
| 689 | 20231213 | 093000 | 4346858800 | 26650 | 26750 | 26750 | 26650 | 3338 |
| 690 | 20231213 | 092900 | 4257809900 | 26750 | 26750 | 26800 | 26700 | 2175 |
| 691 | 20231213 | 092800 | 4199675150 | 26800 | 26750 | 26800 | 26750 | 866 |
| 692 | 20231213 | 092700 | 4176506050 | 26700 | 26750 | 26800 | 26700 | 1907 |
| 693 | 20231213 | 092600 | 4125494400 | 26800 | 26850 | 26900 | 26750 | 3092 |
| 694 | 20231213 | 092500 | 4042636750 | 26900 | 26800 | 26900 | 26800 | 2658 |
| 695 | 20231213 | 092400 | 3971384350 | 26800 | 26800 | 26950 | 26750 | 2431 |
| 696 | 20231213 | 092300 | 3906202850 | 26850 | 26700 | 26850 | 26650 | 4570 |
| 697 | 20231213 | 092200 | 3784048200 | 26700 | 26800 | 26850 | 26700 | 5729 |
| 698 | 20231213 | 092100 | 3630759900 | 26850 | 26850 | 26950 | 26800 | 1873 |
| 699 | 20231213 | 092000 | 3580454300 | 26800 | 27000 | 27000 | 26800 | 2778 |
| 700 | 20231213 | 091900 | 3505884500 | 27000 | 26950 | 27000 | 26900 | 1266 |
| 701 | 20231213 | 091800 | 3471774600 | 26950 | 26950 | 26950 | 26900 | 668 |
| 702 | 20231213 | 091700 | 3453788050 | 26950 | 27100 | 27150 | 26950 | 1599 |
| 703 | 20231213 | 091600 | 3410579350 | 27100 | 27050 | 27200 | 27050 | 2313 |
| 704 | 20231213 | 091500 | 3347840250 | 27100 | 27100 | 27150 | 27000 | 1734 |
| 705 | 20231213 | 091400 | 3300871050 | 27100 | 26900 | 27100 | 26800 | 3441 |
| 706 | 20231213 | 091300 | 3208128800 | 26850 | 26700 | 26850 | 26700 | 4702 |
| 707 | 20231213 | 091200 | 3082326750 | 26700 | 26800 | 26950 | 26700 | 4673 |
| 708 | 20231213 | 091100 | 2957104700 | 26850 | 26850 | 26900 | 26700 | 9097 |
| 709 | 20231213 | 091000 | 2713758650 | 26850 | 26800 | 27050 | 26700 | 6121 |
| 710 | 20231213 | 090900 | 2548981450 | 26800 | 26950 | 26950 | 26550 | 12508 |
| 711 | 20231213 | 090800 | 2215112900 | 26950 | 27050 | 27100 | 26900 | 5265 |
| 712 | 20231213 | 090700 | 2072825950 | 27100 | 27200 | 27400 | 27050 | 3552 |
| 713 | 20231213 | 090600 | 1976339650 | 27200 | 27400 | 27450 | 26850 | 15726 |
| 714 | 20231213 | 090500 | 1550326650 | 27450 | 27850 | 27900 | 27350 | 6306 |
| 715 | 20231213 | 090400 | 1376514900 | 27900 | 27950 | 28000 | 27850 | 6213 |
| 716 | 20231213 | 090300 | 1203022550 | 27950 | 28300 | 28400 | 27950 | 8924 |
| 717 | 20231213 | 090200 | 951342650 | 28250 | 28100 | 28300 | 28050 | 9919 |
| 718 | 20231213 | 090100 | 671871700 | 28100 | 27800 | 28100 | 27750 | 12599 |
| 719 | 20231213 | 090000 | 320523750 | 27750 | 27600 | 27750 | 27300 | 11642 |