38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 205600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 3 | 20231207 | 205500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20231207 | 205400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20231207 | 205300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20231207 | 205200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20231207 | 205100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20231207 | 205000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20231207 | 204900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20231207 | 204800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20231207 | 204700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20231207 | 204600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20231207 | 204500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20231207 | 204400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20231207 | 204300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20231207 | 204200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20231207 | 204100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20231207 | 204000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20231207 | 203900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20231207 | 203800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20231207 | 203700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20231207 | 203600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20231207 | 203500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20231207 | 203400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20231207 | 203300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20231207 | 203200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20231207 | 203100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20231207 | 203000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20231207 | 202900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20231207 | 202800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20231207 | 202700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20231207 | 202600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 33 | 20231207 | 202500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20231207 | 202400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20231207 | 202300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20231207 | 202200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20231207 | 202100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20231207 | 202000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20231207 | 201900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20231207 | 201800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20231207 | 201700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20231207 | 201600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20231207 | 201500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20231207 | 201400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20231207 | 201300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20231207 | 201200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20231207 | 201100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20231207 | 201000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20231207 | 200900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20231207 | 200800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20231207 | 200700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20231207 | 200600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20231207 | 200500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20231207 | 200400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20231207 | 200300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20231207 | 200200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20231207 | 200100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20231207 | 200000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20231207 | 195900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20231207 | 195800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20231207 | 195700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20231207 | 195600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 63 | 20231207 | 195500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20231207 | 195400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20231207 | 195300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20231207 | 195200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20231207 | 195100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20231207 | 195000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20231207 | 194900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20231207 | 194800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20231207 | 194700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20231207 | 194600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20231207 | 194500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20231207 | 194400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20231207 | 194300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20231207 | 194200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20231207 | 194100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20231207 | 194000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20231207 | 193900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20231207 | 193800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20231207 | 193700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20231207 | 193600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20231207 | 193500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20231207 | 193400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20231207 | 193300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20231207 | 193200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20231207 | 193100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20231207 | 193000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20231207 | 192900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20231207 | 192800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20231207 | 192700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20231207 | 192600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 93 | 20231207 | 192500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20231207 | 192400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20231207 | 192300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20231207 | 192200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20231207 | 192100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20231207 | 192000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20231207 | 191900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20231207 | 191800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20231207 | 191700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20231207 | 191600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20231207 | 191500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20231207 | 191400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20231207 | 191300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20231207 | 191200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20231207 | 191100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20231207 | 191000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20231207 | 190900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20231207 | 190800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20231207 | 190700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20231207 | 190600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20231207 | 190500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20231207 | 190400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20231207 | 190300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20231207 | 190200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20231207 | 190100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20231207 | 190000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20231207 | 185900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20231207 | 185800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20231207 | 185700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20231207 | 185600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 123 | 20231207 | 185500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20231207 | 185400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20231207 | 185300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20231207 | 185200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20231207 | 185100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20231207 | 185000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20231207 | 184900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20231207 | 184800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20231207 | 184700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20231207 | 184600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20231207 | 184500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20231207 | 184400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20231207 | 184300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20231207 | 184200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20231207 | 184100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20231207 | 184000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20231207 | 183900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20231207 | 183800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20231207 | 183700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20231207 | 183600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20231207 | 183500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20231207 | 183400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20231207 | 183300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20231207 | 183200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20231207 | 183100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20231207 | 183000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20231207 | 182900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20231207 | 182800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20231207 | 182700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20231207 | 182600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 153 | 20231207 | 182500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20231207 | 182400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20231207 | 182300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20231207 | 182200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20231207 | 182100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20231207 | 182000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20231207 | 181900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20231207 | 181800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20231207 | 181700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231207 | 181600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231207 | 181500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231207 | 181400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231207 | 181300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231207 | 181200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231207 | 181100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231207 | 181000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231207 | 180900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231207 | 180800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231207 | 180700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20231207 | 180600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20231207 | 180500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20231207 | 180400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20231207 | 180300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20231207 | 180200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20231207 | 180100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20231207 | 180000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20231207 | 175900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20231207 | 175800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20231207 | 175700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20231207 | 175600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 183 | 20231207 | 175500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20231207 | 175400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20231207 | 175300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20231207 | 175200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20231207 | 175100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20231207 | 175000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20231207 | 174900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20231207 | 174800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20231207 | 174700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20231207 | 174600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20231207 | 174500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20231207 | 174400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20231207 | 174300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20231207 | 174200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20231207 | 174100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20231207 | 174000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20231207 | 173900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20231207 | 173800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20231207 | 173700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20231207 | 173600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20231207 | 173500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20231207 | 173400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20231207 | 173300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20231207 | 173200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20231207 | 173100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20231207 | 173000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20231207 | 172900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20231207 | 172800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20231207 | 172700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20231207 | 172600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 213 | 20231207 | 172500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20231207 | 172400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20231207 | 172300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20231207 | 172200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20231207 | 172100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20231207 | 172000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20231207 | 171900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20231207 | 171800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20231207 | 171700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20231207 | 171600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20231207 | 171500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20231207 | 171400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20231207 | 171300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20231207 | 171200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20231207 | 171100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20231207 | 171000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20231207 | 170900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20231207 | 170800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20231207 | 170700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20231207 | 170600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 233 | 20231207 | 170500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 234 | 20231207 | 170400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20231207 | 170300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20231207 | 170200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20231207 | 170100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20231207 | 170000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20231207 | 165900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20231207 | 165800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20231207 | 165700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20231207 | 165600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 243 | 20231207 | 165500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20231207 | 165400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20231207 | 165300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20231207 | 165200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20231207 | 165100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20231207 | 165000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 249 | 20231207 | 164900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 250 | 20231207 | 164800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 251 | 20231207 | 164700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 252 | 20231207 | 164600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 253 | 20231207 | 164500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20231207 | 164400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 255 | 20231207 | 164300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 256 | 20231207 | 164200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 257 | 20231207 | 164100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 258 | 20231207 | 164000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 259 | 20231207 | 163900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 260 | 20231207 | 163800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 261 | 20231207 | 163700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 262 | 20231207 | 163600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 263 | 20231207 | 163500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 264 | 20231207 | 163400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20231207 | 163300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 266 | 20231207 | 163200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 267 | 20231207 | 163100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 268 | 20231207 | 163000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 269 | 20231207 | 162900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 270 | 20231207 | 162800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 271 | 20231207 | 162700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 272 | 20231207 | 162600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 273 | 20231207 | 162500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 274 | 20231207 | 162400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 275 | 20231207 | 162300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 276 | 20231207 | 162200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 277 | 20231207 | 162100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 278 | 20231207 | 162000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 279 | 20231207 | 161900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 280 | 20231207 | 161800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 281 | 20231207 | 161700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 282 | 20231207 | 161600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 283 | 20231207 | 161500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 284 | 20231207 | 161400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 285 | 20231207 | 161300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 286 | 20231207 | 161200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 287 | 20231207 | 161100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20231207 | 161000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20231207 | 160900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20231207 | 160800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20231207 | 160700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20231207 | 160600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 293 | 20231207 | 160500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 294 | 20231207 | 160400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 295 | 20231207 | 160300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 296 | 20231207 | 160200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 297 | 20231207 | 160100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 298 | 20231207 | 160000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 299 | 20231207 | 155900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 300 | 20231207 | 155800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 301 | 20231207 | 155700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 302 | 20231207 | 155600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 303 | 20231207 | 155500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 304 | 20231207 | 155400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 305 | 20231207 | 155300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 306 | 20231207 | 155200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 307 | 20231207 | 155100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 308 | 20231207 | 155000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 309 | 20231207 | 154900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 310 | 20231207 | 154800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 311 | 20231207 | 154700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 312 | 20231207 | 154600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 313 | 20231207 | 154500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 314 | 20231207 | 154400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 315 | 20231207 | 154300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 316 | 20231207 | 154200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 317 | 20231207 | 154100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 318 | 20231207 | 154000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 319 | 20231207 | 153900 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 320 | 20231207 | 153800 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 321 | 20231207 | 153700 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 322 | 20231207 | 153600 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 323 | 20231207 | 153500 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 324 | 20231207 | 153400 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 325 | 20231207 | 153300 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 326 | 20231207 | 153200 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 327 | 20231207 | 153100 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 0 |
| 328 | 20231207 | 153000 | 6593457800 | 25400 | 25400 | 25400 | 25400 | 23214 |
| 329 | 20231207 | 152900 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 330 | 20231207 | 152800 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 331 | 20231207 | 152700 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 332 | 20231207 | 152600 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 333 | 20231207 | 152500 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 334 | 20231207 | 152400 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 335 | 20231207 | 152300 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 336 | 20231207 | 152200 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 337 | 20231207 | 152100 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 338 | 20231207 | 152000 | 6003822200 | 25500 | 25500 | 25500 | 25500 | 0 |
| 339 | 20231207 | 151900 | 6003822200 | 25500 | 25550 | 25550 | 25500 | 2231 |
| 340 | 20231207 | 151800 | 5946873750 | 25550 | 25600 | 25600 | 25550 | 1180 |
| 341 | 20231207 | 151700 | 5916723900 | 25550 | 25600 | 25600 | 25550 | 154 |
| 342 | 20231207 | 151600 | 5912786000 | 25600 | 25550 | 25600 | 25550 | 187 |
| 343 | 20231207 | 151500 | 5908003650 | 25550 | 25550 | 25550 | 25500 | 1768 |
| 344 | 20231207 | 151400 | 5862833900 | 25600 | 25550 | 25600 | 25550 | 297 |
| 345 | 20231207 | 151300 | 5855239900 | 25550 | 25550 | 25600 | 25550 | 245 |
| 346 | 20231207 | 151200 | 5848980100 | 25550 | 25550 | 25550 | 25550 | 73 |
| 347 | 20231207 | 151100 | 5847114950 | 25550 | 25550 | 25550 | 25550 | 337 |
| 348 | 20231207 | 151000 | 5838504600 | 25550 | 25500 | 25550 | 25450 | 3069 |
| 349 | 20231207 | 150900 | 5760200500 | 25450 | 25500 | 25550 | 25450 | 728 |
| 350 | 20231207 | 150800 | 5741621800 | 25500 | 25500 | 25550 | 25500 | 538 |
| 351 | 20231207 | 150700 | 5727902750 | 25500 | 25500 | 25550 | 25500 | 252 |
| 352 | 20231207 | 150600 | 5721476450 | 25500 | 25500 | 25550 | 25500 | 473 |
| 353 | 20231207 | 150500 | 5709414900 | 25500 | 25500 | 25550 | 25450 | 2442 |
| 354 | 20231207 | 150400 | 5647146050 | 25500 | 25500 | 25550 | 25500 | 1492 |
| 355 | 20231207 | 150300 | 5609088900 | 25550 | 25500 | 25550 | 25500 | 680 |
| 356 | 20231207 | 150200 | 5591748800 | 25500 | 25550 | 25550 | 25500 | 992 |
| 357 | 20231207 | 150100 | 5566411850 | 25550 | 25600 | 25600 | 25550 | 892 |
| 358 | 20231207 | 150000 | 5543620400 | 25550 | 25600 | 25600 | 25550 | 98 |
| 359 | 20231207 | 145900 | 5541116350 | 25600 | 25550 | 25600 | 25550 | 208 |
| 360 | 20231207 | 145800 | 5535801850 | 25550 | 25600 | 25600 | 25550 | 127 |
| 361 | 20231207 | 145700 | 5532556950 | 25550 | 25600 | 25600 | 25550 | 380 |
| 362 | 20231207 | 145600 | 5522844600 | 25600 | 25600 | 25600 | 25600 | 2 |
| 363 | 20231207 | 145500 | 5522793400 | 25600 | 25550 | 25600 | 25550 | 526 |
| 364 | 20231207 | 145400 | 5509352850 | 25600 | 25550 | 25600 | 25550 | 114 |
| 365 | 20231207 | 145300 | 5506435000 | 25600 | 25600 | 25600 | 25600 | 109 |
| 366 | 20231207 | 145200 | 5503644600 | 25600 | 25600 | 25600 | 25600 | 31 |
| 367 | 20231207 | 145100 | 5502851000 | 25600 | 25650 | 25650 | 25550 | 511 |
| 368 | 20231207 | 145000 | 5489768150 | 25600 | 25650 | 25650 | 25600 | 95 |
| 369 | 20231207 | 144900 | 5487335850 | 25600 | 25600 | 25650 | 25600 | 94 |
| 370 | 20231207 | 144800 | 5484929350 | 25600 | 25600 | 25600 | 25600 | 529 |
| 371 | 20231207 | 144700 | 5471386950 | 25650 | 25550 | 25650 | 25550 | 1736 |
| 372 | 20231207 | 144600 | 5426945350 | 25550 | 25600 | 25600 | 25550 | 252 |
| 373 | 20231207 | 144500 | 5420498850 | 25600 | 25550 | 25600 | 25550 | 355 |
| 374 | 20231207 | 144400 | 5411415500 | 25550 | 25550 | 25600 | 25550 | 680 |
| 375 | 20231207 | 144300 | 5394010850 | 25550 | 25550 | 25600 | 25550 | 434 |
| 376 | 20231207 | 144200 | 5382921650 | 25550 | 25550 | 25600 | 25550 | 419 |
| 377 | 20231207 | 144100 | 5372216000 | 25550 | 25600 | 25600 | 25550 | 933 |
| 378 | 20231207 | 144000 | 5348337150 | 25600 | 25650 | 25650 | 25600 | 1279 |
| 379 | 20231207 | 143900 | 5315591300 | 25600 | 25600 | 25600 | 25600 | 0 |
| 380 | 20231207 | 143800 | 5315591300 | 25600 | 25650 | 25650 | 25600 | 3188 |
| 381 | 20231207 | 143700 | 5233978200 | 25650 | 25650 | 25650 | 25600 | 147 |
| 382 | 20231207 | 143600 | 5230210600 | 25650 | 25650 | 25650 | 25650 | 18 |
| 383 | 20231207 | 143500 | 5229748900 | 25650 | 25650 | 25650 | 25600 | 287 |
| 384 | 20231207 | 143400 | 5222397400 | 25650 | 25650 | 25650 | 25600 | 305 |
| 385 | 20231207 | 143300 | 5214583150 | 25650 | 25650 | 25650 | 25600 | 735 |
| 386 | 20231207 | 143200 | 5195734100 | 25650 | 25700 | 25700 | 25600 | 1621 |
| 387 | 20231207 | 143100 | 5154158300 | 25700 | 25700 | 25700 | 25700 | 301 |
| 388 | 20231207 | 143000 | 5146422600 | 25700 | 25700 | 25700 | 25650 | 360 |
| 389 | 20231207 | 142900 | 5137183650 | 25700 | 25700 | 25700 | 25700 | 350 |
| 390 | 20231207 | 142800 | 5128188650 | 25700 | 25650 | 25700 | 25650 | 5 |
| 391 | 20231207 | 142700 | 5128060350 | 25700 | 25650 | 25700 | 25650 | 49 |
| 392 | 20231207 | 142600 | 5126801500 | 25700 | 25700 | 25700 | 25650 | 177 |
| 393 | 20231207 | 142500 | 5122252800 | 25650 | 25700 | 25700 | 25650 | 2 |
| 394 | 20231207 | 142400 | 5122201450 | 25700 | 25700 | 25700 | 25650 | 1049 |
| 395 | 20231207 | 142300 | 5095243800 | 25750 | 25750 | 25750 | 25750 | 110 |
| 396 | 20231207 | 142200 | 5092411300 | 25750 | 25800 | 25800 | 25700 | 920 |
| 397 | 20231207 | 142100 | 5068724150 | 25800 | 25800 | 25800 | 25750 | 328 |
| 398 | 20231207 | 142000 | 5060262400 | 25800 | 25750 | 25800 | 25750 | 1360 |
| 399 | 20231207 | 141900 | 5025237050 | 25750 | 25700 | 25750 | 25700 | 16 |
| 400 | 20231207 | 141800 | 5024825750 | 25750 | 25700 | 25750 | 25700 | 12 |
| 401 | 20231207 | 141700 | 5024517250 | 25750 | 25750 | 25750 | 25750 | 70 |
| 402 | 20231207 | 141600 | 5022714750 | 25750 | 25700 | 25750 | 25700 | 659 |
| 403 | 20231207 | 141500 | 5005775500 | 25700 | 25750 | 25750 | 25700 | 132 |
| 404 | 20231207 | 141400 | 5002377150 | 25700 | 25700 | 25700 | 25700 | 458 |
| 405 | 20231207 | 141300 | 4990606550 | 25700 | 25750 | 25750 | 25700 | 471 |
| 406 | 20231207 | 141200 | 4978491700 | 25750 | 25700 | 25750 | 25650 | 873 |
| 407 | 20231207 | 141100 | 4956056850 | 25700 | 25700 | 25700 | 25700 | 203 |
| 408 | 20231207 | 141000 | 4950839750 | 25700 | 25700 | 25750 | 25700 | 1131 |
| 409 | 20231207 | 140900 | 4921772400 | 25700 | 25750 | 25750 | 25700 | 60 |
| 410 | 20231207 | 140800 | 4920230350 | 25700 | 25750 | 25750 | 25700 | 68 |
| 411 | 20231207 | 140700 | 4918481950 | 25700 | 25750 | 25750 | 25700 | 182 |
| 412 | 20231207 | 140600 | 4913803500 | 25750 | 25700 | 25750 | 25700 | 1625 |
| 413 | 20231207 | 140500 | 4871972400 | 25750 | 25750 | 25750 | 25750 | 172 |
| 414 | 20231207 | 140400 | 4867543400 | 25750 | 25750 | 25750 | 25700 | 1041 |
| 415 | 20231207 | 140300 | 4840748000 | 25750 | 25800 | 25800 | 25750 | 288 |
| 416 | 20231207 | 140200 | 4833325800 | 25750 | 25800 | 25800 | 25750 | 133 |
| 417 | 20231207 | 140100 | 4829901000 | 25750 | 25750 | 25750 | 25750 | 206 |
| 418 | 20231207 | 140000 | 4824596500 | 25750 | 25800 | 25800 | 25750 | 24 |
| 419 | 20231207 | 135900 | 4823977350 | 25800 | 25800 | 25800 | 25800 | 5 |
| 420 | 20231207 | 135800 | 4823848350 | 25750 | 25750 | 25800 | 25750 | 102 |
| 421 | 20231207 | 135700 | 4821221800 | 25750 | 25800 | 25800 | 25750 | 2018 |
| 422 | 20231207 | 135600 | 4769256350 | 25800 | 25800 | 25800 | 25750 | 215 |
| 423 | 20231207 | 135500 | 4763713150 | 25800 | 25800 | 25800 | 25750 | 110 |
| 424 | 20231207 | 135400 | 4760876900 | 25800 | 25800 | 25800 | 25800 | 190 |
| 425 | 20231207 | 135300 | 4755974900 | 25800 | 25800 | 25850 | 25800 | 266 |
| 426 | 20231207 | 135200 | 4749109950 | 25850 | 25800 | 25850 | 25750 | 201 |
| 427 | 20231207 | 135100 | 4743926200 | 25800 | 25850 | 25850 | 25800 | 541 |
| 428 | 20231207 | 135000 | 4729962350 | 25800 | 25850 | 25850 | 25800 | 244 |
| 429 | 20231207 | 134900 | 4723661250 | 25800 | 25900 | 25900 | 25800 | 2027 |
| 430 | 20231207 | 134800 | 4671309800 | 25850 | 25900 | 25900 | 25850 | 38 |
| 431 | 20231207 | 134700 | 4670327300 | 25900 | 25900 | 25900 | 25900 | 2 |
| 432 | 20231207 | 134600 | 4670275500 | 25850 | 25900 | 25900 | 25850 | 122 |
| 433 | 20231207 | 134500 | 4667117400 | 25900 | 25850 | 25900 | 25850 | 352 |
| 434 | 20231207 | 134400 | 4658018100 | 25850 | 25850 | 25900 | 25850 | 121 |
| 435 | 20231207 | 134300 | 4654890200 | 25850 | 25850 | 25900 | 25850 | 205 |
| 436 | 20231207 | 134200 | 4649587100 | 25900 | 25900 | 25900 | 25850 | 2789 |
| 437 | 20231207 | 134100 | 4577406450 | 25950 | 25950 | 25950 | 25950 | 2 |
| 438 | 20231207 | 134000 | 4577354550 | 25950 | 25950 | 25950 | 25900 | 139 |
| 439 | 20231207 | 133900 | 4573749050 | 25950 | 25900 | 25950 | 25900 | 213 |
| 440 | 20231207 | 133800 | 4568226650 | 25900 | 25900 | 25950 | 25900 | 869 |
| 441 | 20231207 | 133700 | 4545697050 | 25900 | 25900 | 25950 | 25900 | 1539 |
| 442 | 20231207 | 133600 | 4505836850 | 25900 | 26000 | 26000 | 25900 | 1359 |
| 443 | 20231207 | 133500 | 4470575700 | 26000 | 26000 | 26000 | 26000 | 31 |
| 444 | 20231207 | 133400 | 4469769700 | 26000 | 26000 | 26000 | 26000 | 131 |
| 445 | 20231207 | 133300 | 4466363700 | 26000 | 26000 | 26000 | 26000 | 43 |
| 446 | 20231207 | 133200 | 4465245700 | 26000 | 26000 | 26000 | 26000 | 59 |
| 447 | 20231207 | 133100 | 4463711700 | 25950 | 26000 | 26000 | 25950 | 82 |
| 448 | 20231207 | 133000 | 4461580200 | 26000 | 26000 | 26000 | 26000 | 125 |
| 449 | 20231207 | 132900 | 4458330200 | 25950 | 25950 | 25950 | 25950 | 471 |
| 450 | 20231207 | 132800 | 4446107750 | 25950 | 25950 | 25950 | 25950 | 1 |
| 451 | 20231207 | 132700 | 4446081800 | 25900 | 25950 | 25950 | 25900 | 42 |
| 452 | 20231207 | 132600 | 4444992200 | 25950 | 25950 | 25950 | 25950 | 126 |
| 453 | 20231207 | 132500 | 4441722500 | 25950 | 25950 | 25950 | 25950 | 102 |
| 454 | 20231207 | 132400 | 4439075600 | 25950 | 25950 | 25950 | 25950 | 1 |
| 455 | 20231207 | 132300 | 4439049650 | 25950 | 26000 | 26000 | 25950 | 198 |
| 456 | 20231207 | 132200 | 4433910550 | 25950 | 25950 | 25950 | 25950 | 149 |
| 457 | 20231207 | 132100 | 4430044000 | 25950 | 25950 | 25950 | 25950 | 235 |
| 458 | 20231207 | 132000 | 4423945750 | 25900 | 25900 | 25950 | 25900 | 11 |
| 459 | 20231207 | 131900 | 4423660600 | 25950 | 25950 | 25950 | 25900 | 130 |
| 460 | 20231207 | 131800 | 4420287350 | 25950 | 25950 | 25950 | 25900 | 102 |
| 461 | 20231207 | 131700 | 4417645450 | 25950 | 25950 | 25950 | 25950 | 475 |
| 462 | 20231207 | 131600 | 4405319200 | 25950 | 25950 | 25950 | 25950 | 413 |
| 463 | 20231207 | 131500 | 4394601850 | 25950 | 25900 | 25950 | 25900 | 59 |
| 464 | 20231207 | 131400 | 4393070850 | 25900 | 25950 | 25950 | 25900 | 21 |
| 465 | 20231207 | 131300 | 4392526000 | 25900 | 25950 | 25950 | 25900 | 353 |
| 466 | 20231207 | 131200 | 4383365900 | 25950 | 25950 | 25950 | 25900 | 35 |
| 467 | 20231207 | 131100 | 4382457700 | 25950 | 25900 | 25950 | 25900 | 441 |
| 468 | 20231207 | 131000 | 4371033850 | 25900 | 25900 | 25900 | 25900 | 24 |
| 469 | 20231207 | 130900 | 4370412250 | 25900 | 25900 | 25900 | 25900 | 116 |
| 470 | 20231207 | 130800 | 4367407850 | 25900 | 25900 | 25900 | 25900 | 477 |
| 471 | 20231207 | 130700 | 4355053550 | 25900 | 25900 | 25900 | 25900 | 57 |
| 472 | 20231207 | 130600 | 4353577250 | 25900 | 25900 | 25900 | 25900 | 17 |
| 473 | 20231207 | 130500 | 4353136950 | 25900 | 25850 | 25900 | 25850 | 1300 |
| 474 | 20231207 | 130400 | 4319528550 | 25850 | 25850 | 25850 | 25850 | 781 |
| 475 | 20231207 | 130300 | 4299339700 | 25800 | 25800 | 25800 | 25800 | 109 |
| 476 | 20231207 | 130200 | 4296527500 | 25800 | 25800 | 25850 | 25800 | 179 |
| 477 | 20231207 | 130100 | 4291909250 | 25800 | 25800 | 25800 | 25800 | 91 |
| 478 | 20231207 | 130000 | 4289561450 | 25850 | 25850 | 25900 | 25850 | 637 |
| 479 | 20231207 | 125900 | 4273094800 | 25850 | 25850 | 25850 | 25850 | 117 |
| 480 | 20231207 | 125800 | 4270070350 | 25850 | 25900 | 25900 | 25850 | 637 |
| 481 | 20231207 | 125700 | 4253602250 | 25900 | 25900 | 25900 | 25850 | 112 |
| 482 | 20231207 | 125600 | 4250704400 | 25850 | 25900 | 25900 | 25850 | 178 |
| 483 | 20231207 | 125500 | 4246102100 | 25900 | 25850 | 25900 | 25850 | 164 |
| 484 | 20231207 | 125400 | 4241859650 | 25900 | 25850 | 25900 | 25850 | 146 |
| 485 | 20231207 | 125300 | 4238082900 | 25900 | 25900 | 25900 | 25850 | 117 |
| 486 | 20231207 | 125200 | 4235055550 | 25900 | 25900 | 25900 | 25850 | 145 |
| 487 | 20231207 | 125100 | 4231305200 | 25900 | 25900 | 25900 | 25850 | 96 |
| 488 | 20231207 | 125000 | 4228822900 | 25900 | 25950 | 25950 | 25900 | 371 |
| 489 | 20231207 | 124900 | 4219211100 | 25900 | 25900 | 25900 | 25900 | 63 |
| 490 | 20231207 | 124800 | 4217579400 | 25900 | 25900 | 25950 | 25900 | 1396 |
| 491 | 20231207 | 124700 | 4181417900 | 25900 | 25950 | 25950 | 25900 | 126 |
| 492 | 20231207 | 124600 | 4178151500 | 25950 | 25950 | 25950 | 25900 | 131 |
| 493 | 20231207 | 124500 | 4174755200 | 25900 | 25900 | 25950 | 25900 | 1041 |
| 494 | 20231207 | 124400 | 4147793250 | 25900 | 25900 | 25950 | 25900 | 87 |
| 495 | 20231207 | 124300 | 4145539850 | 25900 | 25950 | 26000 | 25900 | 1620 |
| 496 | 20231207 | 124200 | 4103503650 | 26050 | 26000 | 26050 | 26000 | 836 |
| 497 | 20231207 | 124100 | 4081766550 | 26000 | 26000 | 26050 | 26000 | 645 |
| 498 | 20231207 | 124000 | 4064996450 | 26000 | 26050 | 26050 | 26000 | 229 |
| 499 | 20231207 | 123900 | 4059032800 | 26050 | 26050 | 26050 | 26000 | 227 |
| 500 | 20231207 | 123800 | 4053122450 | 26050 | 26050 | 26050 | 26000 | 299 |
| 501 | 20231207 | 123700 | 4045348050 | 26050 | 26000 | 26050 | 26000 | 174 |
| 502 | 20231207 | 123600 | 4040820950 | 26000 | 26100 | 26100 | 26000 | 2299 |
| 503 | 20231207 | 123500 | 3980916000 | 26100 | 26100 | 26100 | 26050 | 553 |
| 504 | 20231207 | 123400 | 3966483200 | 26150 | 26100 | 26150 | 26050 | 1752 |
| 505 | 20231207 | 123300 | 3920755500 | 26050 | 26050 | 26100 | 26050 | 165 |
| 506 | 20231207 | 123200 | 3916457050 | 26050 | 26100 | 26100 | 26050 | 302 |
| 507 | 20231207 | 123100 | 3908585450 | 26100 | 26100 | 26100 | 26050 | 155 |
| 508 | 20231207 | 123000 | 3904540000 | 26100 | 26050 | 26150 | 26050 | 882 |
| 509 | 20231207 | 122900 | 3881522550 | 26100 | 26100 | 26100 | 26100 | 57 |
| 510 | 20231207 | 122800 | 3880034850 | 26100 | 26100 | 26100 | 26100 | 501 |
| 511 | 20231207 | 122700 | 3866958750 | 26100 | 26100 | 26100 | 26100 | 114 |
| 512 | 20231207 | 122600 | 3863983350 | 26100 | 26100 | 26100 | 26100 | 365 |
| 513 | 20231207 | 122500 | 3854456850 | 26100 | 26100 | 26100 | 26100 | 232 |
| 514 | 20231207 | 122400 | 3848401650 | 26050 | 26100 | 26100 | 26050 | 100 |
| 515 | 20231207 | 122300 | 3845791750 | 26100 | 26100 | 26100 | 26050 | 52 |
| 516 | 20231207 | 122200 | 3844434800 | 26100 | 26100 | 26100 | 26100 | 1235 |
| 517 | 20231207 | 122100 | 3812201300 | 26100 | 26000 | 26100 | 26000 | 706 |
| 518 | 20231207 | 122000 | 3793809050 | 26050 | 26050 | 26050 | 26050 | 247 |
| 519 | 20231207 | 121900 | 3787374700 | 26000 | 26050 | 26050 | 26000 | 132 |
| 520 | 20231207 | 121800 | 3783942650 | 26000 | 26000 | 26050 | 26000 | 99 |
| 521 | 20231207 | 121700 | 3781368550 | 26000 | 26050 | 26050 | 26000 | 1150 |
| 522 | 20231207 | 121600 | 3751414050 | 26050 | 26000 | 26050 | 26000 | 123 |
| 523 | 20231207 | 121500 | 3748215650 | 26000 | 26000 | 26000 | 26000 | 1276 |
| 524 | 20231207 | 121400 | 3715039650 | 26000 | 25950 | 26000 | 25950 | 402 |
| 525 | 20231207 | 121300 | 3704607400 | 25900 | 25950 | 25950 | 25900 | 88 |
| 526 | 20231207 | 121200 | 3702326650 | 25950 | 25950 | 25950 | 25950 | 45 |
| 527 | 20231207 | 121100 | 3701158900 | 25950 | 25950 | 25950 | 25950 | 116 |
| 528 | 20231207 | 121000 | 3698148700 | 25950 | 25900 | 25950 | 25900 | 747 |
| 529 | 20231207 | 120900 | 3678769900 | 25900 | 25950 | 25950 | 25900 | 64 |
| 530 | 20231207 | 120800 | 3677112250 | 25900 | 25900 | 25900 | 25900 | 66 |
| 531 | 20231207 | 120700 | 3675402850 | 25900 | 25950 | 26000 | 25900 | 240 |
| 532 | 20231207 | 120600 | 3669177600 | 25950 | 26000 | 26000 | 25950 | 289 |
| 533 | 20231207 | 120500 | 3661676600 | 26000 | 25950 | 26000 | 25950 | 598 |
| 534 | 20231207 | 120400 | 3646157550 | 25950 | 25950 | 25950 | 25950 | 40 |
| 535 | 20231207 | 120300 | 3645119550 | 25950 | 25950 | 26000 | 25950 | 328 |
| 536 | 20231207 | 120200 | 3636607200 | 26000 | 25950 | 26000 | 25950 | 708 |
| 537 | 20231207 | 120100 | 3618234250 | 25950 | 26000 | 26000 | 25950 | 762 |
| 538 | 20231207 | 120000 | 3598424950 | 26050 | 26050 | 26050 | 26000 | 87 |
| 539 | 20231207 | 115900 | 3596162200 | 26000 | 26050 | 26050 | 26000 | 179 |
| 540 | 20231207 | 115800 | 3591505250 | 26000 | 26000 | 26000 | 26000 | 181 |
| 541 | 20231207 | 115700 | 3586799250 | 26000 | 26050 | 26050 | 26000 | 260 |
| 542 | 20231207 | 115600 | 3580039200 | 26000 | 26000 | 26000 | 26000 | 67 |
| 543 | 20231207 | 115500 | 3578297200 | 26000 | 26000 | 26050 | 26000 | 744 |
| 544 | 20231207 | 115400 | 3558952600 | 26000 | 26000 | 26050 | 26000 | 100 |
| 545 | 20231207 | 115300 | 3556351100 | 26050 | 26000 | 26050 | 26000 | 732 |
| 546 | 20231207 | 115200 | 3537318050 | 26000 | 26050 | 26050 | 26000 | 170 |
| 547 | 20231207 | 115100 | 3532897450 | 26000 | 26000 | 26000 | 26000 | 222 |
| 548 | 20231207 | 115000 | 3527125450 | 26000 | 26000 | 26050 | 26000 | 164 |
| 549 | 20231207 | 114900 | 3522860650 | 26000 | 26000 | 26000 | 26000 | 65 |
| 550 | 20231207 | 114800 | 3521170650 | 26000 | 26050 | 26100 | 26000 | 1244 |
| 551 | 20231207 | 114700 | 3488763050 | 26050 | 26100 | 26100 | 26050 | 135 |
| 552 | 20231207 | 114600 | 3485243600 | 26100 | 26100 | 26100 | 26050 | 99 |
| 553 | 20231207 | 114500 | 3482660350 | 26100 | 26100 | 26100 | 26050 | 81 |
| 554 | 20231207 | 114400 | 3480549300 | 26050 | 26100 | 26100 | 26050 | 189 |
| 555 | 20231207 | 114300 | 3475616450 | 26050 | 26100 | 26100 | 26050 | 144 |
| 556 | 20231207 | 114200 | 3471861550 | 26050 | 26050 | 26050 | 26050 | 54 |
| 557 | 20231207 | 114100 | 3470454850 | 26050 | 26100 | 26100 | 26050 | 125 |
| 558 | 20231207 | 114000 | 3467192400 | 26100 | 26100 | 26150 | 26100 | 166 |
| 559 | 20231207 | 113900 | 3462859150 | 26100 | 26100 | 26100 | 26050 | 1088 |
| 560 | 20231207 | 113800 | 3434465200 | 26050 | 26100 | 26100 | 26050 | 281 |
| 561 | 20231207 | 113700 | 3427144800 | 26050 | 26100 | 26100 | 26050 | 102 |
| 562 | 20231207 | 113600 | 3424486350 | 26100 | 26150 | 26150 | 26100 | 328 |
| 563 | 20231207 | 113500 | 3415925450 | 26100 | 26100 | 26100 | 26100 | 35 |
| 564 | 20231207 | 113400 | 3415011950 | 26100 | 26150 | 26150 | 26100 | 32 |
| 565 | 20231207 | 113300 | 3414176100 | 26150 | 26050 | 26150 | 26050 | 201 |
| 566 | 20231207 | 113200 | 3408927950 | 26050 | 26100 | 26150 | 26050 | 611 |
| 567 | 20231207 | 113100 | 3392971200 | 26150 | 26100 | 26150 | 26100 | 970 |
| 568 | 20231207 | 113000 | 3367621700 | 26100 | 26100 | 26100 | 26100 | 898 |
| 569 | 20231207 | 112900 | 3344183900 | 26100 | 26200 | 26200 | 26100 | 704 |
| 570 | 20231207 | 112800 | 3325771500 | 26200 | 26250 | 26250 | 26200 | 1827 |
| 571 | 20231207 | 112700 | 3277852900 | 26250 | 26200 | 26250 | 26200 | 845 |
| 572 | 20231207 | 112600 | 3255671800 | 26200 | 26200 | 26250 | 26150 | 927 |
| 573 | 20231207 | 112500 | 3231382600 | 26200 | 26200 | 26200 | 26150 | 2144 |
| 574 | 20231207 | 112400 | 3175209850 | 26200 | 26100 | 26200 | 26100 | 2496 |
| 575 | 20231207 | 112300 | 3109925200 | 26100 | 26150 | 26150 | 26100 | 674 |
| 576 | 20231207 | 112200 | 3092333750 | 26100 | 26050 | 26150 | 26050 | 3544 |
| 577 | 20231207 | 112100 | 2999888300 | 26050 | 26000 | 26050 | 26000 | 2914 |
| 578 | 20231207 | 112000 | 2924123950 | 25950 | 25900 | 26000 | 25900 | 1048 |
| 579 | 20231207 | 111900 | 2896932550 | 25900 | 25900 | 25900 | 25900 | 68 |
| 580 | 20231207 | 111800 | 2895171350 | 25900 | 25900 | 25950 | 25900 | 275 |
| 581 | 20231207 | 111700 | 2888045200 | 25900 | 25950 | 25950 | 25900 | 78 |
| 582 | 20231207 | 111600 | 2886024000 | 25950 | 25950 | 25950 | 25900 | 125 |
| 583 | 20231207 | 111500 | 2882783150 | 25900 | 25900 | 25900 | 25900 | 73 |
| 584 | 20231207 | 111400 | 2880892450 | 25900 | 25900 | 25900 | 25900 | 72 |
| 585 | 20231207 | 111300 | 2879027650 | 25950 | 25900 | 25950 | 25900 | 220 |
| 586 | 20231207 | 111200 | 2873324650 | 25950 | 25950 | 25950 | 25950 | 100 |
| 587 | 20231207 | 111100 | 2870729650 | 25950 | 25900 | 25950 | 25900 | 617 |
| 588 | 20231207 | 111000 | 2854749150 | 25900 | 25900 | 25900 | 25900 | 375 |
| 589 | 20231207 | 110900 | 2845036650 | 25900 | 25900 | 25950 | 25900 | 163 |
| 590 | 20231207 | 110800 | 2840812100 | 25900 | 25900 | 25950 | 25900 | 76 |
| 591 | 20231207 | 110700 | 2838843650 | 25900 | 25900 | 25900 | 25900 | 171 |
| 592 | 20231207 | 110600 | 2834414750 | 25900 | 25950 | 25950 | 25900 | 68 |
| 593 | 20231207 | 110500 | 2832653100 | 25900 | 25900 | 25950 | 25900 | 937 |
| 594 | 20231207 | 110400 | 2808359800 | 25900 | 25900 | 25900 | 25900 | 63 |
| 595 | 20231207 | 110300 | 2806728100 | 25900 | 25900 | 25900 | 25900 | 67 |
| 596 | 20231207 | 110200 | 2804992800 | 25900 | 25900 | 25900 | 25900 | 6 |
| 597 | 20231207 | 110100 | 2804837400 | 25900 | 25950 | 25950 | 25900 | 369 |
| 598 | 20231207 | 110000 | 2795276350 | 25900 | 25900 | 25900 | 25900 | 14 |
| 599 | 20231207 | 105900 | 2794913750 | 25900 | 25900 | 25900 | 25900 | 623 |
| 600 | 20231207 | 105800 | 2778778050 | 25900 | 25900 | 25950 | 25900 | 368 |
| 601 | 20231207 | 105700 | 2769243900 | 25900 | 25850 | 25900 | 25850 | 235 |
| 602 | 20231207 | 105600 | 2763159400 | 25850 | 25850 | 25850 | 25850 | 157 |
| 603 | 20231207 | 105500 | 2759100950 | 25850 | 25900 | 25900 | 25850 | 182 |
| 604 | 20231207 | 105400 | 2754389050 | 25900 | 25900 | 25950 | 25900 | 152 |
| 605 | 20231207 | 105300 | 2750447950 | 25950 | 25950 | 25950 | 25950 | 105 |
| 606 | 20231207 | 105200 | 2747723200 | 25950 | 25900 | 25950 | 25900 | 1149 |
| 607 | 20231207 | 105100 | 2717961600 | 25950 | 25900 | 25950 | 25900 | 348 |
| 608 | 20231207 | 105000 | 2708947900 | 25900 | 25900 | 25900 | 25900 | 53 |
| 609 | 20231207 | 104900 | 2707575200 | 25900 | 25900 | 25900 | 25850 | 168 |
| 610 | 20231207 | 104800 | 2703224350 | 25900 | 25900 | 25950 | 25900 | 832 |
| 611 | 20231207 | 104700 | 2681674550 | 25900 | 25900 | 25900 | 25850 | 81 |
| 612 | 20231207 | 104600 | 2679579700 | 25900 | 25900 | 25900 | 25900 | 50 |
| 613 | 20231207 | 104500 | 2678284700 | 25950 | 25950 | 25950 | 25950 | 55 |
| 614 | 20231207 | 104400 | 2676857450 | 25950 | 25900 | 25950 | 25900 | 351 |
| 615 | 20231207 | 104300 | 2667766400 | 25900 | 25800 | 25900 | 25800 | 2356 |
| 616 | 20231207 | 104200 | 2606857100 | 25800 | 25800 | 25800 | 25800 | 256 |
| 617 | 20231207 | 104100 | 2600252300 | 25800 | 25850 | 25850 | 25800 | 243 |
| 618 | 20231207 | 104000 | 2593980050 | 25850 | 25750 | 25850 | 25750 | 79 |
| 619 | 20231207 | 103900 | 2591944000 | 25850 | 25800 | 25850 | 25800 | 81 |
| 620 | 20231207 | 103800 | 2589854100 | 25850 | 25800 | 25850 | 25800 | 1963 |
| 621 | 20231207 | 103700 | 2539208650 | 25750 | 25850 | 25850 | 25750 | 2636 |
| 622 | 20231207 | 103600 | 2471198900 | 25800 | 25850 | 25850 | 25800 | 9 |
| 623 | 20231207 | 103500 | 2470966450 | 25800 | 25800 | 25850 | 25750 | 604 |
| 624 | 20231207 | 103400 | 2455401550 | 25800 | 25850 | 25850 | 25800 | 836 |
| 625 | 20231207 | 103300 | 2433831900 | 25850 | 25800 | 25850 | 25800 | 1307 |
| 626 | 20231207 | 103200 | 2400111250 | 25800 | 25850 | 25850 | 25800 | 1519 |
| 627 | 20231207 | 103100 | 2360855650 | 25900 | 26000 | 26000 | 25900 | 314 |
| 628 | 20231207 | 103000 | 2352717300 | 25850 | 25900 | 25950 | 25850 | 2492 |
| 629 | 20231207 | 102900 | 2288144950 | 25950 | 25950 | 25950 | 25900 | 416 |
| 630 | 20231207 | 102800 | 2277354250 | 26000 | 25950 | 26000 | 25950 | 69 |
| 631 | 20231207 | 102700 | 2275560750 | 26000 | 25900 | 26000 | 25900 | 612 |
| 632 | 20231207 | 102600 | 2259688350 | 25900 | 25950 | 26000 | 25900 | 1104 |
| 633 | 20231207 | 102500 | 2231081300 | 26000 | 26050 | 26050 | 26000 | 991 |
| 634 | 20231207 | 102400 | 2205312750 | 26050 | 26050 | 26050 | 26050 | 1091 |
| 635 | 20231207 | 102300 | 2176892200 | 26100 | 26100 | 26150 | 26050 | 983 |
| 636 | 20231207 | 102200 | 2151247200 | 26100 | 26100 | 26150 | 26050 | 3444 |
| 637 | 20231207 | 102100 | 2061370900 | 26150 | 26000 | 26150 | 26000 | 10290 |
| 638 | 20231207 | 102000 | 1793404450 | 25950 | 25950 | 26000 | 25900 | 2696 |
| 639 | 20231207 | 101900 | 1723444100 | 25900 | 25900 | 25900 | 25900 | 1029 |
| 640 | 20231207 | 101800 | 1696793000 | 25900 | 25900 | 25950 | 25850 | 1957 |
| 641 | 20231207 | 101700 | 1646059450 | 25950 | 25850 | 25950 | 25850 | 3236 |
| 642 | 20231207 | 101600 | 1562246250 | 25850 | 25850 | 25900 | 25850 | 2043 |
| 643 | 20231207 | 101500 | 1509434650 | 25850 | 25850 | 25850 | 25800 | 1387 |
| 644 | 20231207 | 101400 | 1473649900 | 25800 | 25850 | 25850 | 25800 | 390 |
| 645 | 20231207 | 101300 | 1463582400 | 25800 | 25800 | 25850 | 25800 | 1607 |
| 646 | 20231207 | 101200 | 1422119000 | 25750 | 25800 | 25800 | 25700 | 883 |
| 647 | 20231207 | 101100 | 1399345350 | 25800 | 25700 | 25800 | 25700 | 1076 |
| 648 | 20231207 | 101000 | 1371654400 | 25700 | 25700 | 25700 | 25650 | 501 |
| 649 | 20231207 | 100900 | 1358783700 | 25700 | 25700 | 25700 | 25650 | 561 |
| 650 | 20231207 | 100800 | 1344374150 | 25700 | 25650 | 25700 | 25650 | 623 |
| 651 | 20231207 | 100700 | 1328394150 | 25650 | 25600 | 25650 | 25600 | 153 |
| 652 | 20231207 | 100600 | 1324470250 | 25600 | 25700 | 25700 | 25600 | 1201 |
| 653 | 20231207 | 100500 | 1293711850 | 25650 | 25700 | 25700 | 25650 | 221 |
| 654 | 20231207 | 100400 | 1288042250 | 25700 | 25700 | 25700 | 25650 | 323 |
| 655 | 20231207 | 100300 | 1279754400 | 25700 | 25750 | 25750 | 25700 | 824 |
| 656 | 20231207 | 100200 | 1258558200 | 25750 | 25800 | 25800 | 25750 | 293 |
| 657 | 20231207 | 100100 | 1251008350 | 25800 | 25800 | 25800 | 25800 | 222 |
| 658 | 20231207 | 100000 | 1245280750 | 25800 | 25800 | 25800 | 25750 | 479 |
| 659 | 20231207 | 095900 | 1232928900 | 25800 | 25800 | 25800 | 25750 | 7 |
| 660 | 20231207 | 095800 | 1232748550 | 25800 | 25750 | 25800 | 25750 | 718 |
| 661 | 20231207 | 095700 | 1214256850 | 25750 | 25700 | 25750 | 25700 | 810 |
| 662 | 20231207 | 095600 | 1193426700 | 25700 | 25700 | 25700 | 25700 | 150 |
| 663 | 20231207 | 095500 | 1189571700 | 25700 | 25650 | 25700 | 25650 | 203 |
| 664 | 20231207 | 095400 | 1184360250 | 25650 | 25650 | 25650 | 25650 | 779 |
| 665 | 20231207 | 095300 | 1164378900 | 25650 | 25650 | 25700 | 25600 | 721 |
| 666 | 20231207 | 095200 | 1145891050 | 25650 | 25750 | 25750 | 25650 | 830 |
| 667 | 20231207 | 095100 | 1124556900 | 25750 | 25700 | 25750 | 25700 | 151 |
| 668 | 20231207 | 095000 | 1120672900 | 25700 | 25700 | 25700 | 25650 | 457 |
| 669 | 20231207 | 094900 | 1108933500 | 25650 | 25700 | 25700 | 25650 | 2886 |
| 670 | 20231207 | 094800 | 1034774600 | 25700 | 25650 | 25700 | 25650 | 117 |
| 671 | 20231207 | 094700 | 1031770250 | 25650 | 25700 | 25700 | 25600 | 251 |
| 672 | 20231207 | 094600 | 1025330000 | 25700 | 25650 | 25700 | 25650 | 283 |
| 673 | 20231207 | 094500 | 1018058400 | 25650 | 25650 | 25650 | 25650 | 211 |
| 674 | 20231207 | 094400 | 1012646250 | 25650 | 25650 | 25650 | 25650 | 66 |
| 675 | 20231207 | 094300 | 1010953350 | 25650 | 25650 | 25650 | 25600 | 629 |
| 676 | 20231207 | 094200 | 994821250 | 25650 | 25600 | 25650 | 25600 | 451 |
| 677 | 20231207 | 094100 | 983274750 | 25600 | 25600 | 25600 | 25550 | 134 |
| 678 | 20231207 | 094000 | 979845150 | 25550 | 25600 | 25600 | 25550 | 229 |
| 679 | 20231207 | 093900 | 973986050 | 25600 | 25550 | 25600 | 25550 | 764 |
| 680 | 20231207 | 093800 | 954461900 | 25550 | 25600 | 25600 | 25550 | 389 |
| 681 | 20231207 | 093700 | 944506550 | 25600 | 25600 | 25600 | 25600 | 108 |
| 682 | 20231207 | 093600 | 941741750 | 25600 | 25550 | 25600 | 25550 | 176 |
| 683 | 20231207 | 093500 | 937241100 | 25600 | 25550 | 25600 | 25550 | 325 |
| 684 | 20231207 | 093400 | 928934050 | 25550 | 25600 | 25600 | 25550 | 184 |
| 685 | 20231207 | 093300 | 924225400 | 25600 | 25600 | 25600 | 25550 | 83 |
| 686 | 20231207 | 093200 | 922101400 | 25600 | 25550 | 25600 | 25550 | 248 |
| 687 | 20231207 | 093100 | 915755650 | 25550 | 25600 | 25600 | 25550 | 325 |
| 688 | 20231207 | 093000 | 907448200 | 25550 | 25550 | 25600 | 25550 | 505 |
| 689 | 20231207 | 092900 | 894543150 | 25600 | 25600 | 25650 | 25600 | 491 |
| 690 | 20231207 | 092800 | 881973500 | 25650 | 25650 | 25650 | 25650 | 88 |
| 691 | 20231207 | 092700 | 879716300 | 25600 | 25600 | 25600 | 25550 | 410 |
| 692 | 20231207 | 092600 | 869223350 | 25500 | 25500 | 25600 | 25500 | 428 |
| 693 | 20231207 | 092500 | 858288200 | 25550 | 25500 | 25550 | 25500 | 967 |
| 694 | 20231207 | 092400 | 833626450 | 25500 | 25500 | 25550 | 25500 | 1602 |
| 695 | 20231207 | 092300 | 792762200 | 25500 | 25550 | 25550 | 25500 | 552 |
| 696 | 20231207 | 092200 | 778669600 | 25550 | 25600 | 25650 | 25500 | 5393 |
| 697 | 20231207 | 092100 | 640811200 | 25650 | 25700 | 25700 | 25650 | 75 |
| 698 | 20231207 | 092000 | 638887250 | 25650 | 25650 | 25700 | 25600 | 502 |
| 699 | 20231207 | 091900 | 626003850 | 25700 | 25650 | 25700 | 25650 | 389 |
| 700 | 20231207 | 091800 | 616025700 | 25600 | 25650 | 25650 | 25600 | 771 |
| 701 | 20231207 | 091700 | 596284150 | 25650 | 25650 | 25650 | 25600 | 598 |
| 702 | 20231207 | 091600 | 580945550 | 25650 | 25600 | 25650 | 25600 | 362 |
| 703 | 20231207 | 091500 | 571670700 | 25600 | 25600 | 25600 | 25600 | 903 |
| 704 | 20231207 | 091400 | 548553900 | 25600 | 25550 | 25600 | 25550 | 746 |
| 705 | 20231207 | 091300 | 529479800 | 25600 | 25550 | 25650 | 25550 | 927 |
| 706 | 20231207 | 091200 | 505746650 | 25550 | 25550 | 25550 | 25500 | 239 |
| 707 | 20231207 | 091100 | 499642700 | 25500 | 25550 | 25550 | 25450 | 1664 |
| 708 | 20231207 | 091000 | 457163400 | 25600 | 25650 | 25650 | 25550 | 624 |
| 709 | 20231207 | 090900 | 441187950 | 25650 | 25650 | 25700 | 25600 | 397 |
| 710 | 20231207 | 090800 | 430989700 | 25600 | 25650 | 25650 | 25600 | 2574 |
| 711 | 20231207 | 090700 | 365044000 | 25700 | 25700 | 25750 | 25650 | 1912 |
| 712 | 20231207 | 090600 | 315917550 | 25750 | 25750 | 25750 | 25700 | 459 |
| 713 | 20231207 | 090500 | 304098800 | 25750 | 25800 | 25800 | 25700 | 1077 |
| 714 | 20231207 | 090400 | 276414500 | 25800 | 25750 | 25800 | 25700 | 1273 |
| 715 | 20231207 | 090300 | 243609100 | 25800 | 25750 | 25900 | 25700 | 1205 |
| 716 | 20231207 | 090200 | 212536500 | 25800 | 25900 | 25950 | 25600 | 3516 |
| 717 | 20231207 | 090100 | 121515900 | 25900 | 25800 | 25950 | 25800 | 2735 |
| 718 | 20231207 | 090000 | 50851500 | 25800 | 25550 | 25850 | 25550 | 1766 |