39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 210900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 3 | 20231215 | 210800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231215 | 210700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231215 | 210600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231215 | 210500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231215 | 210400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231215 | 210300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231215 | 210200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231215 | 210100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231215 | 210000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231215 | 205900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231215 | 205800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231215 | 205700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231215 | 205600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231215 | 205500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231215 | 205400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231215 | 205300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231215 | 205200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231215 | 205100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231215 | 205000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231215 | 204900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231215 | 204800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231215 | 204700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231215 | 204600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231215 | 204500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231215 | 204400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231215 | 204300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231215 | 204200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231215 | 204100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231215 | 204000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231215 | 203900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 33 | 20231215 | 203800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231215 | 203700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231215 | 203600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231215 | 203500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231215 | 203400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231215 | 203300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231215 | 203200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231215 | 203100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231215 | 203000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231215 | 202900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231215 | 202800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231215 | 202700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231215 | 202600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231215 | 202500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231215 | 202400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231215 | 202300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231215 | 202200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231215 | 202100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231215 | 202000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231215 | 201900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231215 | 201800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231215 | 201700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231215 | 201600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231215 | 201500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231215 | 201400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231215 | 201300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231215 | 201200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231215 | 201100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231215 | 201000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231215 | 200900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 63 | 20231215 | 200800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231215 | 200700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231215 | 200600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231215 | 200500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231215 | 200400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231215 | 200300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231215 | 200200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231215 | 200100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231215 | 200000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231215 | 195900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231215 | 195800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231215 | 195700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231215 | 195600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231215 | 195500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231215 | 195400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231215 | 195300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231215 | 195200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231215 | 195100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231215 | 195000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231215 | 194900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231215 | 194800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231215 | 194700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231215 | 194600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231215 | 194500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231215 | 194400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231215 | 194300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231215 | 194200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231215 | 194100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231215 | 194000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231215 | 193900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 93 | 20231215 | 193800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231215 | 193700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231215 | 193600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231215 | 193500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231215 | 193400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231215 | 193300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231215 | 193200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231215 | 193100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231215 | 193000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231215 | 192900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231215 | 192800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231215 | 192700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231215 | 192600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231215 | 192500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231215 | 192400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231215 | 192300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231215 | 192200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231215 | 192100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231215 | 192000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231215 | 191900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231215 | 191800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231215 | 191700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231215 | 191600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231215 | 191500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231215 | 191400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231215 | 191300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231215 | 191200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231215 | 191100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231215 | 191000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231215 | 190900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 123 | 20231215 | 190800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231215 | 190700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231215 | 190600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231215 | 190500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231215 | 190400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231215 | 190300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231215 | 190200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231215 | 190100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231215 | 190000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231215 | 185900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231215 | 185800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231215 | 185700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231215 | 185600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231215 | 185500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231215 | 185400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231215 | 185300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231215 | 185200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231215 | 185100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231215 | 185000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231215 | 184900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231215 | 184800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231215 | 184700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231215 | 184600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231215 | 184500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231215 | 184400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231215 | 184300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231215 | 184200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231215 | 184100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231215 | 184000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231215 | 183900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 153 | 20231215 | 183800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231215 | 183700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231215 | 183600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231215 | 183500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231215 | 183400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231215 | 183300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231215 | 183200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231215 | 183100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231215 | 183000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231215 | 182900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231215 | 182800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231215 | 182700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231215 | 182600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231215 | 182500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231215 | 182400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231215 | 182300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231215 | 182200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231215 | 182100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231215 | 182000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231215 | 181900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231215 | 181800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231215 | 181700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231215 | 181600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231215 | 181500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231215 | 181400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231215 | 181300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231215 | 181200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231215 | 181100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231215 | 181000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231215 | 180900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 183 | 20231215 | 180800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231215 | 180700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231215 | 180600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231215 | 180500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231215 | 180400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231215 | 180300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231215 | 180200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231215 | 180100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231215 | 180000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231215 | 175900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231215 | 175800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231215 | 175700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231215 | 175600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231215 | 175500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231215 | 175400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231215 | 175300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231215 | 175200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231215 | 175100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231215 | 175000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231215 | 174900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231215 | 174800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231215 | 174700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231215 | 174600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231215 | 174500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231215 | 174400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231215 | 174300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231215 | 174200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231215 | 174100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231215 | 174000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20231215 | 173900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 213 | 20231215 | 173800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20231215 | 173700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20231215 | 173600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20231215 | 173500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20231215 | 173400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20231215 | 173300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20231215 | 173200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20231215 | 173100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20231215 | 173000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20231215 | 172900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20231215 | 172800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20231215 | 172700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20231215 | 172600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20231215 | 172500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20231215 | 172400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20231215 | 172300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20231215 | 172200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20231215 | 172100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20231215 | 172000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20231215 | 171900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20231215 | 171800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20231215 | 171700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20231215 | 171600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20231215 | 171500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20231215 | 171400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20231215 | 171300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20231215 | 171200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20231215 | 171100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20231215 | 171000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20231215 | 170900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 243 | 20231215 | 170800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20231215 | 170700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20231215 | 170600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20231215 | 170500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20231215 | 170400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20231215 | 170300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20231215 | 170200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20231215 | 170100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20231215 | 170000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20231215 | 165900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20231215 | 165800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20231215 | 165700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20231215 | 165600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20231215 | 165500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20231215 | 165400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20231215 | 165300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20231215 | 165200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20231215 | 165100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20231215 | 165000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20231215 | 164900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20231215 | 164800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20231215 | 164700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20231215 | 164600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20231215 | 164500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20231215 | 164400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20231215 | 164300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 269 | 20231215 | 164200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 270 | 20231215 | 164100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 271 | 20231215 | 164000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 272 | 20231215 | 163900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 273 | 20231215 | 163800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 274 | 20231215 | 163700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20231215 | 163600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20231215 | 163500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20231215 | 163400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20231215 | 163300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20231215 | 163200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20231215 | 163100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20231215 | 163000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20231215 | 162900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20231215 | 162800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 284 | 20231215 | 162700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 285 | 20231215 | 162600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 286 | 20231215 | 162500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 287 | 20231215 | 162400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 288 | 20231215 | 162300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 289 | 20231215 | 162200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 290 | 20231215 | 162100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 291 | 20231215 | 162000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 292 | 20231215 | 161900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 293 | 20231215 | 161800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 294 | 20231215 | 161700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 295 | 20231215 | 161600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 296 | 20231215 | 161500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 297 | 20231215 | 161400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 298 | 20231215 | 161300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 299 | 20231215 | 161200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 300 | 20231215 | 161100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 301 | 20231215 | 161000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 302 | 20231215 | 160900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 303 | 20231215 | 160800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 304 | 20231215 | 160700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 305 | 20231215 | 160600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 306 | 20231215 | 160500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 307 | 20231215 | 160400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 308 | 20231215 | 160300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 309 | 20231215 | 160200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 310 | 20231215 | 160100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 311 | 20231215 | 160000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 312 | 20231215 | 155900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 313 | 20231215 | 155800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 314 | 20231215 | 155700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 315 | 20231215 | 155600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 316 | 20231215 | 155500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 317 | 20231215 | 155400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 318 | 20231215 | 155300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 319 | 20231215 | 155200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 320 | 20231215 | 155100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 321 | 20231215 | 155000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 322 | 20231215 | 154900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 323 | 20231215 | 154800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 324 | 20231215 | 154700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 325 | 20231215 | 154600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 326 | 20231215 | 154500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 327 | 20231215 | 154400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 328 | 20231215 | 154300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 329 | 20231215 | 154200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 330 | 20231215 | 154100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 331 | 20231215 | 154000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 332 | 20231215 | 153900 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 333 | 20231215 | 153800 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 334 | 20231215 | 153700 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 335 | 20231215 | 153600 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 336 | 20231215 | 153500 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 337 | 20231215 | 153400 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 338 | 20231215 | 153300 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 339 | 20231215 | 153200 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 340 | 20231215 | 153100 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 0 |
| 341 | 20231215 | 153000 | 3441906500 | 23550 | 23550 | 23550 | 23550 | 9094 |
| 342 | 20231215 | 152900 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 343 | 20231215 | 152800 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 344 | 20231215 | 152700 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 345 | 20231215 | 152600 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 346 | 20231215 | 152500 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 347 | 20231215 | 152400 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 348 | 20231215 | 152300 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 349 | 20231215 | 152200 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 350 | 20231215 | 152100 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 351 | 20231215 | 152000 | 3227742800 | 23550 | 23550 | 23550 | 23550 | 0 |
| 352 | 20231215 | 151900 | 3227742800 | 23550 | 23450 | 23550 | 23450 | 264 |
| 353 | 20231215 | 151800 | 3221535800 | 23500 | 23450 | 23500 | 23450 | 398 |
| 354 | 20231215 | 151700 | 3212198500 | 23450 | 23450 | 23500 | 23400 | 560 |
| 355 | 20231215 | 151600 | 3199070400 | 23450 | 23500 | 23500 | 23450 | 436 |
| 356 | 20231215 | 151500 | 3188837200 | 23500 | 23500 | 23500 | 23450 | 883 |
| 357 | 20231215 | 151400 | 3168118750 | 23500 | 23500 | 23500 | 23450 | 1377 |
| 358 | 20231215 | 151300 | 3135790650 | 23450 | 23450 | 23500 | 23450 | 572 |
| 359 | 20231215 | 151200 | 3122375550 | 23450 | 23550 | 23550 | 23450 | 823 |
| 360 | 20231215 | 151100 | 3103072950 | 23500 | 23500 | 23550 | 23500 | 732 |
| 361 | 20231215 | 151000 | 3085869350 | 23550 | 23500 | 23550 | 23450 | 841 |
| 362 | 20231215 | 150900 | 3066110450 | 23550 | 23550 | 23550 | 23450 | 237 |
| 363 | 20231215 | 150800 | 3060539800 | 23550 | 23550 | 23550 | 23450 | 634 |
| 364 | 20231215 | 150700 | 3045626200 | 23500 | 23550 | 23550 | 23500 | 90 |
| 365 | 20231215 | 150600 | 3043511150 | 23500 | 23500 | 23550 | 23500 | 432 |
| 366 | 20231215 | 150500 | 3033358550 | 23500 | 23550 | 23550 | 23450 | 160 |
| 367 | 20231215 | 150400 | 3029602400 | 23500 | 23550 | 23550 | 23450 | 285 |
| 368 | 20231215 | 150300 | 3022914450 | 23500 | 23450 | 23550 | 23450 | 289 |
| 369 | 20231215 | 150200 | 3016127500 | 23500 | 23500 | 23550 | 23450 | 179 |
| 370 | 20231215 | 150100 | 3011920300 | 23550 | 23550 | 23550 | 23500 | 235 |
| 371 | 20231215 | 150000 | 3006396150 | 23550 | 23500 | 23550 | 23500 | 314 |
| 372 | 20231215 | 145900 | 2999011150 | 23500 | 23550 | 23550 | 23450 | 226 |
| 373 | 20231215 | 145800 | 2993704700 | 23500 | 23500 | 23550 | 23450 | 125 |
| 374 | 20231215 | 145700 | 2990766000 | 23550 | 23550 | 23600 | 23500 | 168 |
| 375 | 20231215 | 145600 | 2986815150 | 23500 | 23500 | 23550 | 23500 | 309 |
| 376 | 20231215 | 145500 | 2979548850 | 23450 | 23500 | 23550 | 23450 | 317 |
| 377 | 20231215 | 145400 | 2972102600 | 23550 | 23550 | 23550 | 23500 | 312 |
| 378 | 20231215 | 145300 | 2964769450 | 23500 | 23450 | 23550 | 23450 | 1206 |
| 379 | 20231215 | 145200 | 2936432850 | 23500 | 23450 | 23500 | 23450 | 228 |
| 380 | 20231215 | 145100 | 2931085000 | 23500 | 23450 | 23500 | 23400 | 462 |
| 381 | 20231215 | 145000 | 2920259850 | 23450 | 23500 | 23500 | 23450 | 329 |
| 382 | 20231215 | 144900 | 2912543650 | 23500 | 23450 | 23500 | 23400 | 151 |
| 383 | 20231215 | 144800 | 2909004100 | 23500 | 23450 | 23500 | 23400 | 423 |
| 384 | 20231215 | 144700 | 2899079850 | 23400 | 23450 | 23450 | 23400 | 207 |
| 385 | 20231215 | 144600 | 2894231400 | 23450 | 23450 | 23500 | 23400 | 215 |
| 386 | 20231215 | 144500 | 2889195300 | 23450 | 23450 | 23450 | 23400 | 100 |
| 387 | 20231215 | 144400 | 2886850800 | 23400 | 23400 | 23450 | 23400 | 706 |
| 388 | 20231215 | 144300 | 2870325950 | 23400 | 23450 | 23450 | 23400 | 712 |
| 389 | 20231215 | 144200 | 2853660200 | 23450 | 23400 | 23450 | 23400 | 503 |
| 390 | 20231215 | 144100 | 2841875000 | 23400 | 23350 | 23400 | 23350 | 213 |
| 391 | 20231215 | 144000 | 2836896450 | 23400 | 23400 | 23400 | 23400 | 90 |
| 392 | 20231215 | 143900 | 2834790450 | 23400 | 23400 | 23400 | 23400 | 213 |
| 393 | 20231215 | 143800 | 2829806250 | 23450 | 23450 | 23450 | 23400 | 268 |
| 394 | 20231215 | 143700 | 2823531800 | 23450 | 23400 | 23450 | 23400 | 495 |
| 395 | 20231215 | 143600 | 2811946150 | 23400 | 23450 | 23450 | 23400 | 257 |
| 396 | 20231215 | 143500 | 2805924450 | 23350 | 23400 | 23400 | 23350 | 223 |
| 397 | 20231215 | 143400 | 2800712450 | 23400 | 23400 | 23400 | 23400 | 214 |
| 398 | 20231215 | 143300 | 2795704850 | 23400 | 23350 | 23450 | 23350 | 204 |
| 399 | 20231215 | 143200 | 2790936900 | 23400 | 23400 | 23400 | 23400 | 120 |
| 400 | 20231215 | 143100 | 2788128900 | 23350 | 23400 | 23400 | 23350 | 204 |
| 401 | 20231215 | 143000 | 2783361000 | 23400 | 23400 | 23400 | 23400 | 212 |
| 402 | 20231215 | 142900 | 2778400200 | 23400 | 23400 | 23450 | 23400 | 205 |
| 403 | 20231215 | 142800 | 2773603100 | 23400 | 23400 | 23400 | 23400 | 214 |
| 404 | 20231215 | 142700 | 2768595500 | 23400 | 23400 | 23450 | 23400 | 448 |
| 405 | 20231215 | 142600 | 2758098800 | 23400 | 23450 | 23450 | 23400 | 433 |
| 406 | 20231215 | 142500 | 2747957350 | 23400 | 23400 | 23400 | 23400 | 703 |
| 407 | 20231215 | 142400 | 2731507150 | 23400 | 23400 | 23450 | 23400 | 2133 |
| 408 | 20231215 | 142300 | 2681594900 | 23400 | 23400 | 23400 | 23400 | 98 |
| 409 | 20231215 | 142200 | 2679301700 | 23450 | 23400 | 23450 | 23400 | 232 |
| 410 | 20231215 | 142100 | 2673866300 | 23400 | 23450 | 23450 | 23400 | 424 |
| 411 | 20231215 | 142000 | 2663939700 | 23400 | 23450 | 23450 | 23400 | 242 |
| 412 | 20231215 | 141900 | 2658270550 | 23450 | 23450 | 23450 | 23400 | 315 |
| 413 | 20231215 | 141800 | 2650885650 | 23400 | 23450 | 23450 | 23400 | 50 |
| 414 | 20231215 | 141700 | 2649713650 | 23500 | 23450 | 23500 | 23400 | 263 |
| 415 | 20231215 | 141600 | 2643552150 | 23450 | 23400 | 23450 | 23400 | 514 |
| 416 | 20231215 | 141500 | 2631507000 | 23400 | 23400 | 23400 | 23400 | 293 |
| 417 | 20231215 | 141400 | 2624650800 | 23400 | 23450 | 23450 | 23400 | 204 |
| 418 | 20231215 | 141300 | 2619871500 | 23450 | 23450 | 23450 | 23400 | 406 |
| 419 | 20231215 | 141200 | 2610361500 | 23400 | 23500 | 23500 | 23400 | 132 |
| 420 | 20231215 | 141100 | 2607270800 | 23450 | 23450 | 23450 | 23400 | 442 |
| 421 | 20231215 | 141000 | 2596911650 | 23450 | 23450 | 23450 | 23450 | 203 |
| 422 | 20231215 | 140900 | 2592151300 | 23500 | 23450 | 23500 | 23450 | 116 |
| 423 | 20231215 | 140800 | 2589430250 | 23450 | 23500 | 23500 | 23450 | 231 |
| 424 | 20231215 | 140700 | 2584011850 | 23450 | 23500 | 23550 | 23450 | 351 |
| 425 | 20231215 | 140600 | 2575773650 | 23500 | 23450 | 23500 | 23450 | 314 |
| 426 | 20231215 | 140500 | 2568400300 | 23450 | 23500 | 23500 | 23450 | 475 |
| 427 | 20231215 | 140400 | 2557261500 | 23450 | 23500 | 23500 | 23450 | 125 |
| 428 | 20231215 | 140300 | 2554329700 | 23500 | 23500 | 23500 | 23500 | 427 |
| 429 | 20231215 | 140200 | 2544295200 | 23500 | 23500 | 23600 | 23500 | 966 |
| 430 | 20231215 | 140100 | 2521593800 | 23550 | 23550 | 23600 | 23500 | 651 |
| 431 | 20231215 | 140000 | 2506281750 | 23500 | 23550 | 23550 | 23500 | 375 |
| 432 | 20231215 | 135900 | 2497453950 | 23550 | 23550 | 23550 | 23550 | 320 |
| 433 | 20231215 | 135800 | 2489917950 | 23550 | 23550 | 23550 | 23550 | 202 |
| 434 | 20231215 | 135700 | 2485160850 | 23550 | 23550 | 23550 | 23550 | 403 |
| 435 | 20231215 | 135600 | 2475670200 | 23550 | 23550 | 23550 | 23550 | 129 |
| 436 | 20231215 | 135500 | 2472632250 | 23550 | 23550 | 23550 | 23550 | 228 |
| 437 | 20231215 | 135400 | 2467262850 | 23550 | 23500 | 23550 | 23500 | 220 |
| 438 | 20231215 | 135300 | 2462092050 | 23550 | 23550 | 23550 | 23500 | 253 |
| 439 | 20231215 | 135200 | 2456139600 | 23550 | 23550 | 23550 | 23500 | 138 |
| 440 | 20231215 | 135100 | 2452890200 | 23500 | 23550 | 23550 | 23500 | 204 |
| 441 | 20231215 | 135000 | 2448091650 | 23500 | 23600 | 23600 | 23500 | 263 |
| 442 | 20231215 | 134900 | 2441902750 | 23550 | 23550 | 23550 | 23550 | 204 |
| 443 | 20231215 | 134800 | 2437098550 | 23550 | 23550 | 23650 | 23550 | 124 |
| 444 | 20231215 | 134700 | 2434178250 | 23550 | 23550 | 23550 | 23550 | 0 |
| 445 | 20231215 | 134600 | 2434178250 | 23550 | 23550 | 23850 | 23500 | 2390 |
| 446 | 20231215 | 134500 | 2377772500 | 23550 | 23550 | 23550 | 23500 | 375 |
| 447 | 20231215 | 134400 | 2368947000 | 23550 | 23550 | 23600 | 23550 | 357 |
| 448 | 20231215 | 134300 | 2360539600 | 23550 | 23550 | 23550 | 23550 | 89 |
| 449 | 20231215 | 134200 | 2358443650 | 23550 | 23550 | 23550 | 23550 | 213 |
| 450 | 20231215 | 134100 | 2353427500 | 23550 | 23600 | 23600 | 23550 | 204 |
| 451 | 20231215 | 134000 | 2348623250 | 23600 | 23550 | 23600 | 23550 | 221 |
| 452 | 20231215 | 133900 | 2343418550 | 23550 | 23550 | 23550 | 23550 | 89 |
| 453 | 20231215 | 133800 | 2341322600 | 23550 | 23550 | 23600 | 23550 | 226 |
| 454 | 20231215 | 133700 | 2335999700 | 23550 | 23600 | 23600 | 23550 | 207 |
| 455 | 20231215 | 133600 | 2331124600 | 23550 | 23550 | 23550 | 23550 | 249 |
| 456 | 20231215 | 133500 | 2325260650 | 23550 | 23550 | 23600 | 23550 | 213 |
| 457 | 20231215 | 133400 | 2320244450 | 23600 | 23600 | 23650 | 23600 | 21 |
| 458 | 20231215 | 133300 | 2319748800 | 23650 | 23600 | 23650 | 23550 | 425 |
| 459 | 20231215 | 133200 | 2309731400 | 23550 | 23550 | 23550 | 23550 | 203 |
| 460 | 20231215 | 133100 | 2304950750 | 23550 | 23550 | 23600 | 23550 | 333 |
| 461 | 20231215 | 133000 | 2297106500 | 23550 | 23550 | 23600 | 23550 | 122 |
| 462 | 20231215 | 132900 | 2294232200 | 23550 | 23550 | 23600 | 23550 | 210 |
| 463 | 20231215 | 132800 | 2289286350 | 23550 | 23550 | 23550 | 23550 | 244 |
| 464 | 20231215 | 132700 | 2283540150 | 23550 | 23550 | 23550 | 23550 | 203 |
| 465 | 20231215 | 132600 | 2278759500 | 23600 | 23550 | 23600 | 23550 | 261 |
| 466 | 20231215 | 132500 | 2272605600 | 23600 | 23550 | 23600 | 23550 | 96 |
| 467 | 20231215 | 132400 | 2270344450 | 23600 | 23550 | 23600 | 23550 | 248 |
| 468 | 20231215 | 132300 | 2264502050 | 23550 | 23600 | 23600 | 23550 | 137 |
| 469 | 20231215 | 132200 | 2261274550 | 23600 | 23600 | 23600 | 23600 | 247 |
| 470 | 20231215 | 132100 | 2255445350 | 23600 | 23600 | 23600 | 23600 | 121 |
| 471 | 20231215 | 132000 | 2252589750 | 23600 | 23550 | 23600 | 23550 | 290 |
| 472 | 20231215 | 131900 | 2245755900 | 23600 | 23600 | 23600 | 23550 | 430 |
| 473 | 20231215 | 131800 | 2235613600 | 23600 | 23600 | 23600 | 23550 | 327 |
| 474 | 20231215 | 131700 | 2227906550 | 23600 | 23550 | 23600 | 23550 | 94 |
| 475 | 20231215 | 131600 | 2225692650 | 23600 | 23600 | 23600 | 23600 | 184 |
| 476 | 20231215 | 131500 | 2221350250 | 23600 | 23600 | 23600 | 23600 | 203 |
| 477 | 20231215 | 131400 | 2216559450 | 23600 | 23600 | 23600 | 23600 | 203 |
| 478 | 20231215 | 131300 | 2211768650 | 23650 | 23600 | 23650 | 23600 | 448 |
| 479 | 20231215 | 131200 | 2201195500 | 23600 | 23600 | 23600 | 23600 | 100 |
| 480 | 20231215 | 131100 | 2198835500 | 23600 | 23600 | 23600 | 23600 | 203 |
| 481 | 20231215 | 131000 | 2194044700 | 23600 | 23600 | 23600 | 23600 | 202 |
| 482 | 20231215 | 130900 | 2189277500 | 23650 | 23600 | 23650 | 23600 | 1332 |
| 483 | 20231215 | 130800 | 2157841050 | 23600 | 23600 | 23600 | 23600 | 95 |
| 484 | 20231215 | 130700 | 2155599050 | 23600 | 23600 | 23650 | 23600 | 259 |
| 485 | 20231215 | 130600 | 2149486350 | 23600 | 23600 | 23600 | 23600 | 202 |
| 486 | 20231215 | 130500 | 2144719150 | 23600 | 23600 | 23650 | 23600 | 206 |
| 487 | 20231215 | 130400 | 2139857500 | 23600 | 23600 | 23600 | 23600 | 203 |
| 488 | 20231215 | 130300 | 2135066700 | 23650 | 23600 | 23650 | 23600 | 509 |
| 489 | 20231215 | 130200 | 2123041950 | 23600 | 23650 | 23650 | 23600 | 157 |
| 490 | 20231215 | 130100 | 2119334550 | 23650 | 23650 | 23700 | 23650 | 204 |
| 491 | 20231215 | 130000 | 2114509900 | 23650 | 23650 | 23650 | 23600 | 702 |
| 492 | 20231215 | 125900 | 2097913250 | 23650 | 23650 | 23650 | 23650 | 89 |
| 493 | 20231215 | 125800 | 2095808400 | 23650 | 23600 | 23650 | 23600 | 204 |
| 494 | 20231215 | 125700 | 2090983850 | 23650 | 23650 | 23650 | 23650 | 204 |
| 495 | 20231215 | 125600 | 2086159250 | 23650 | 23650 | 23650 | 23650 | 216 |
| 496 | 20231215 | 125500 | 2081050850 | 23650 | 23600 | 23650 | 23600 | 204 |
| 497 | 20231215 | 125400 | 2076232000 | 23600 | 23700 | 23700 | 23600 | 586 |
| 498 | 20231215 | 125300 | 2062348400 | 23650 | 23650 | 23650 | 23650 | 203 |
| 499 | 20231215 | 125200 | 2057547450 | 23650 | 23700 | 23700 | 23650 | 203 |
| 500 | 20231215 | 125100 | 2052746450 | 23700 | 23650 | 23700 | 23650 | 205 |
| 501 | 20231215 | 125000 | 2047898150 | 23700 | 23700 | 23700 | 23650 | 94 |
| 502 | 20231215 | 124900 | 2045674950 | 23650 | 23700 | 23700 | 23650 | 245 |
| 503 | 20231215 | 124800 | 2039880650 | 23700 | 23650 | 23700 | 23650 | 226 |
| 504 | 20231215 | 124700 | 2034534600 | 23650 | 23600 | 23650 | 23600 | 703 |
| 505 | 20231215 | 124600 | 2017918800 | 23600 | 23700 | 23700 | 23600 | 100 |
| 506 | 20231215 | 124500 | 2015553350 | 23650 | 23650 | 23650 | 23650 | 202 |
| 507 | 20231215 | 124400 | 2010776050 | 23650 | 23700 | 23700 | 23650 | 219 |
| 508 | 20231215 | 124300 | 2005595900 | 23650 | 23650 | 23700 | 23650 | 208 |
| 509 | 20231215 | 124200 | 2000676450 | 23700 | 23600 | 23700 | 23600 | 411 |
| 510 | 20231215 | 124100 | 1990968850 | 23600 | 23650 | 23650 | 23600 | 285 |
| 511 | 20231215 | 124000 | 1984233050 | 23650 | 23650 | 23650 | 23600 | 215 |
| 512 | 20231215 | 123900 | 1979158450 | 23600 | 23600 | 23600 | 23600 | 224 |
| 513 | 20231215 | 123800 | 1973872050 | 23600 | 23600 | 23650 | 23600 | 270 |
| 514 | 20231215 | 123700 | 1967499350 | 23600 | 23650 | 23650 | 23600 | 90 |
| 515 | 20231215 | 123600 | 1965375300 | 23650 | 23650 | 23650 | 23650 | 203 |
| 516 | 20231215 | 123500 | 1960574350 | 23650 | 23650 | 23650 | 23650 | 375 |
| 517 | 20231215 | 123400 | 1951705600 | 23700 | 23650 | 23700 | 23650 | 303 |
| 518 | 20231215 | 123300 | 1944534650 | 23650 | 23650 | 23700 | 23650 | 525 |
| 519 | 20231215 | 123200 | 1932117950 | 23700 | 23700 | 23700 | 23650 | 112 |
| 520 | 20231215 | 123100 | 1929467050 | 23700 | 23650 | 23700 | 23650 | 263 |
| 521 | 20231215 | 123000 | 1923244050 | 23600 | 23600 | 23700 | 23600 | 381 |
| 522 | 20231215 | 122900 | 1914230400 | 23600 | 23700 | 23700 | 23600 | 282 |
| 523 | 20231215 | 122800 | 1907563500 | 23600 | 23650 | 23650 | 23600 | 90 |
| 524 | 20231215 | 122700 | 1905435050 | 23600 | 23650 | 23650 | 23600 | 253 |
| 525 | 20231215 | 122600 | 1899458000 | 23600 | 23650 | 23650 | 23600 | 279 |
| 526 | 20231215 | 122500 | 1892865350 | 23650 | 23650 | 23650 | 23650 | 203 |
| 527 | 20231215 | 122400 | 1888064400 | 23650 | 23650 | 23650 | 23650 | 89 |
| 528 | 20231215 | 122300 | 1885959550 | 23650 | 23650 | 23650 | 23650 | 436 |
| 529 | 20231215 | 122200 | 1875648150 | 23650 | 23700 | 23700 | 23650 | 206 |
| 530 | 20231215 | 122100 | 1870776150 | 23650 | 23700 | 23700 | 23650 | 232 |
| 531 | 20231215 | 122000 | 1865288850 | 23650 | 23650 | 23650 | 23650 | 485 |
| 532 | 20231215 | 121900 | 1853818600 | 23650 | 23650 | 23700 | 23650 | 100 |
| 533 | 20231215 | 121800 | 1851449150 | 23650 | 23650 | 23650 | 23650 | 164 |
| 534 | 20231215 | 121700 | 1847570550 | 23650 | 23700 | 23700 | 23650 | 497 |
| 535 | 20231215 | 121600 | 1835796150 | 23700 | 23750 | 23750 | 23700 | 286 |
| 536 | 20231215 | 121500 | 1829013800 | 23750 | 23750 | 23750 | 23750 | 58 |
| 537 | 20231215 | 121400 | 1827636300 | 23700 | 23750 | 23750 | 23700 | 287 |
| 538 | 20231215 | 121300 | 1820830150 | 23750 | 23750 | 23750 | 23700 | 295 |
| 539 | 20231215 | 121200 | 1813829600 | 23750 | 23700 | 23750 | 23700 | 221 |
| 540 | 20231215 | 121100 | 1808586550 | 23700 | 23650 | 23700 | 23650 | 203 |
| 541 | 20231215 | 121000 | 1803781100 | 23700 | 23700 | 23700 | 23700 | 270 |
| 542 | 20231215 | 120900 | 1797382100 | 23700 | 23700 | 23700 | 23700 | 203 |
| 543 | 20231215 | 120800 | 1792571000 | 23800 | 23750 | 23800 | 23700 | 184 |
| 544 | 20231215 | 120700 | 1788204200 | 23700 | 23650 | 23700 | 23650 | 296 |
| 545 | 20231215 | 120600 | 1781199100 | 23650 | 23700 | 23700 | 23650 | 86 |
| 546 | 20231215 | 120500 | 1779161000 | 23700 | 23650 | 23750 | 23650 | 598 |
| 547 | 20231215 | 120400 | 1764992550 | 23650 | 23650 | 23650 | 23650 | 203 |
| 548 | 20231215 | 120300 | 1760191600 | 23700 | 23600 | 23700 | 23600 | 212 |
| 549 | 20231215 | 120200 | 1755187650 | 23600 | 23650 | 23650 | 23600 | 253 |
| 550 | 20231215 | 120100 | 1749205350 | 23650 | 23650 | 23650 | 23650 | 190 |
| 551 | 20231215 | 120000 | 1744711850 | 23650 | 23650 | 23650 | 23650 | 214 |
| 552 | 20231215 | 115900 | 1739650750 | 23650 | 23650 | 23650 | 23650 | 293 |
| 553 | 20231215 | 115800 | 1732721300 | 23600 | 23650 | 23650 | 23600 | 115 |
| 554 | 20231215 | 115700 | 1730001600 | 23650 | 23650 | 23650 | 23650 | 104 |
| 555 | 20231215 | 115600 | 1727542000 | 23600 | 23650 | 23650 | 23600 | 234 |
| 556 | 20231215 | 115500 | 1722015650 | 23650 | 23600 | 23650 | 23600 | 210 |
| 557 | 20231215 | 115400 | 1717059400 | 23600 | 23650 | 23650 | 23600 | 365 |
| 558 | 20231215 | 115300 | 1708439050 | 23650 | 23600 | 23650 | 23600 | 94 |
| 559 | 20231215 | 115200 | 1706220550 | 23600 | 23600 | 23600 | 23600 | 205 |
| 560 | 20231215 | 115100 | 1701382550 | 23600 | 23650 | 23650 | 23600 | 214 |
| 561 | 20231215 | 115000 | 1696331700 | 23650 | 23600 | 23650 | 23600 | 306 |
| 562 | 20231215 | 114900 | 1689105050 | 23600 | 23600 | 23600 | 23600 | 204 |
| 563 | 20231215 | 114800 | 1684290650 | 23600 | 23650 | 23650 | 23600 | 100 |
| 564 | 20231215 | 114700 | 1681930150 | 23600 | 23600 | 23600 | 23600 | 207 |
| 565 | 20231215 | 114600 | 1677044950 | 23600 | 23650 | 23650 | 23600 | 310 |
| 566 | 20231215 | 114500 | 1669724250 | 23650 | 23650 | 23650 | 23650 | 611 |
| 567 | 20231215 | 114400 | 1655274100 | 23650 | 23650 | 23650 | 23650 | 94 |
| 568 | 20231215 | 114300 | 1653051000 | 23650 | 23650 | 23700 | 23650 | 207 |
| 569 | 20231215 | 114200 | 1648155350 | 23650 | 23650 | 23650 | 23650 | 203 |
| 570 | 20231215 | 114100 | 1643354400 | 23700 | 23700 | 23700 | 23650 | 257 |
| 571 | 20231215 | 114000 | 1637269250 | 23700 | 23650 | 23700 | 23650 | 401 |
| 572 | 20231215 | 113900 | 1627775750 | 23700 | 23650 | 23700 | 23650 | 93 |
| 573 | 20231215 | 113800 | 1625576200 | 23650 | 23650 | 23650 | 23650 | 148 |
| 574 | 20231215 | 113700 | 1622076000 | 23650 | 23700 | 23700 | 23650 | 206 |
| 575 | 20231215 | 113600 | 1617199550 | 23700 | 23700 | 23700 | 23700 | 238 |
| 576 | 20231215 | 113500 | 1611558950 | 23700 | 23700 | 23700 | 23700 | 91 |
| 577 | 20231215 | 113400 | 1609402250 | 23700 | 23700 | 23700 | 23700 | 235 |
| 578 | 20231215 | 113300 | 1603832750 | 23700 | 23700 | 23700 | 23700 | 205 |
| 579 | 20231215 | 113200 | 1598974250 | 23700 | 23700 | 23700 | 23700 | 346 |
| 580 | 20231215 | 113100 | 1590774050 | 23700 | 23700 | 23700 | 23700 | 168 |
| 581 | 20231215 | 113000 | 1586792450 | 23700 | 23700 | 23700 | 23700 | 127 |
| 582 | 20231215 | 112900 | 1583782550 | 23700 | 23700 | 23700 | 23700 | 220 |
| 583 | 20231215 | 112800 | 1578568550 | 23700 | 23750 | 23750 | 23700 | 208 |
| 584 | 20231215 | 112700 | 1573638900 | 23700 | 23700 | 23750 | 23650 | 406 |
| 585 | 20231215 | 112600 | 1564020950 | 23700 | 23700 | 23700 | 23700 | 91 |
| 586 | 20231215 | 112500 | 1561864250 | 23700 | 23700 | 23700 | 23700 | 204 |
| 587 | 20231215 | 112400 | 1557029450 | 23700 | 23750 | 23750 | 23700 | 195 |
| 588 | 20231215 | 112300 | 1552402700 | 23750 | 23800 | 23800 | 23750 | 208 |
| 589 | 20231215 | 112200 | 1547462500 | 23800 | 23800 | 23800 | 23750 | 127 |
| 590 | 20231215 | 112100 | 1544444450 | 23700 | 23750 | 23800 | 23700 | 322 |
| 591 | 20231215 | 112000 | 1536807050 | 23750 | 23750 | 23800 | 23750 | 205 |
| 592 | 20231215 | 111900 | 1531938250 | 23700 | 23750 | 23750 | 23700 | 201 |
| 593 | 20231215 | 111800 | 1527168950 | 23750 | 23700 | 23800 | 23700 | 299 |
| 594 | 20231215 | 111700 | 1520073150 | 23800 | 23750 | 23800 | 23750 | 2 |
| 595 | 20231215 | 111600 | 1520025600 | 23700 | 23700 | 23700 | 23700 | 205 |
| 596 | 20231215 | 111500 | 1515167100 | 23700 | 23750 | 23750 | 23700 | 210 |
| 597 | 20231215 | 111400 | 1510184150 | 23700 | 23700 | 23750 | 23700 | 308 |
| 598 | 20231215 | 111300 | 1502879600 | 23700 | 23700 | 23700 | 23700 | 94 |
| 599 | 20231215 | 111200 | 1500651800 | 23700 | 23700 | 23700 | 23700 | 601 |
| 600 | 20231215 | 111100 | 1486408100 | 23700 | 23700 | 23750 | 23700 | 206 |
| 601 | 20231215 | 111000 | 1481520200 | 23750 | 23750 | 23750 | 23700 | 214 |
| 602 | 20231215 | 110900 | 1476443400 | 23750 | 23700 | 23750 | 23700 | 130 |
| 603 | 20231215 | 110800 | 1473357950 | 23700 | 23750 | 23750 | 23700 | 310 |
| 604 | 20231215 | 110700 | 1466005750 | 23700 | 23750 | 23750 | 23700 | 541 |
| 605 | 20231215 | 110600 | 1453158250 | 23700 | 23700 | 23750 | 23700 | 649 |
| 606 | 20231215 | 110500 | 1437773750 | 23700 | 23700 | 23750 | 23700 | 277 |
| 607 | 20231215 | 110400 | 1431205200 | 23700 | 23750 | 23750 | 23700 | 3513 |
| 608 | 20231215 | 110300 | 1347946450 | 23750 | 23750 | 23750 | 23700 | 335 |
| 609 | 20231215 | 110200 | 1339991650 | 23750 | 23750 | 23750 | 23750 | 215 |
| 610 | 20231215 | 110100 | 1334885400 | 23750 | 23750 | 23800 | 23750 | 224 |
| 611 | 20231215 | 110000 | 1329565350 | 23750 | 23750 | 23750 | 23750 | 3 |
| 612 | 20231215 | 105900 | 1329494100 | 23700 | 23900 | 23900 | 23700 | 4114 |
| 613 | 20231215 | 105800 | 1231806700 | 23850 | 23850 | 23850 | 23800 | 360 |
| 614 | 20231215 | 105700 | 1223230850 | 23850 | 23800 | 23850 | 23800 | 219 |
| 615 | 20231215 | 105600 | 1218017900 | 23800 | 23850 | 23850 | 23800 | 276 |
| 616 | 20231215 | 105500 | 1211445450 | 23850 | 23800 | 23850 | 23800 | 241 |
| 617 | 20231215 | 105400 | 1205698250 | 23800 | 23800 | 23800 | 23800 | 116 |
| 618 | 20231215 | 105300 | 1202937450 | 23850 | 23800 | 23850 | 23800 | 452 |
| 619 | 20231215 | 105200 | 1192167550 | 23800 | 23850 | 23850 | 23800 | 303 |
| 620 | 20231215 | 105100 | 1184951150 | 23850 | 23850 | 23850 | 23800 | 183 |
| 621 | 20231215 | 105000 | 1180591050 | 23800 | 23800 | 23850 | 23800 | 216 |
| 622 | 20231215 | 104900 | 1175445200 | 23800 | 23850 | 23850 | 23800 | 193 |
| 623 | 20231215 | 104800 | 1170846650 | 23850 | 23850 | 23850 | 23850 | 205 |
| 624 | 20231215 | 104700 | 1165957400 | 23850 | 23850 | 23850 | 23850 | 259 |
| 625 | 20231215 | 104600 | 1159780250 | 23850 | 23850 | 23850 | 23850 | 91 |
| 626 | 20231215 | 104500 | 1157609900 | 23850 | 23850 | 23900 | 23850 | 429 |
| 627 | 20231215 | 104400 | 1147371550 | 23850 | 23800 | 23850 | 23800 | 346 |
| 628 | 20231215 | 104300 | 1139119550 | 23850 | 23800 | 23850 | 23800 | 216 |
| 629 | 20231215 | 104200 | 1133978100 | 23850 | 23800 | 23850 | 23800 | 194 |
| 630 | 20231215 | 104100 | 1129355650 | 23850 | 23850 | 23900 | 23850 | 214 |
| 631 | 20231215 | 104000 | 1124251300 | 23800 | 23850 | 23900 | 23800 | 242 |
| 632 | 20231215 | 103900 | 1118485200 | 23850 | 23850 | 23850 | 23800 | 259 |
| 633 | 20231215 | 103800 | 1112313800 | 23900 | 23800 | 23900 | 23800 | 167 |
| 634 | 20231215 | 103700 | 1108335000 | 23800 | 23850 | 23850 | 23800 | 133 |
| 635 | 20231215 | 103600 | 1105163050 | 23850 | 23850 | 23850 | 23800 | 909 |
| 636 | 20231215 | 103500 | 1083483500 | 23850 | 23850 | 23900 | 23850 | 125 |
| 637 | 20231215 | 103400 | 1080502050 | 23900 | 23900 | 23900 | 23850 | 259 |
| 638 | 20231215 | 103300 | 1074316500 | 23900 | 23900 | 23900 | 23850 | 98 |
| 639 | 20231215 | 103200 | 1071974650 | 23900 | 24000 | 24000 | 23900 | 712 |
| 640 | 20231215 | 103100 | 1054928700 | 23950 | 24000 | 24000 | 23950 | 176 |
| 641 | 20231215 | 103000 | 1050704850 | 24050 | 24000 | 24050 | 24000 | 1729 |
| 642 | 20231215 | 102900 | 1009164500 | 24050 | 24000 | 24050 | 24000 | 125 |
| 643 | 20231215 | 102800 | 1006162850 | 24050 | 24050 | 24100 | 24050 | 2313 |
| 644 | 20231215 | 102700 | 950534650 | 24050 | 24050 | 24050 | 24050 | 205 |
| 645 | 20231215 | 102600 | 945604400 | 24100 | 24050 | 24100 | 24050 | 164 |
| 646 | 20231215 | 102500 | 941660150 | 24100 | 24100 | 24100 | 24100 | 729 |
| 647 | 20231215 | 102400 | 924091250 | 24150 | 24150 | 24200 | 24150 | 89 |
| 648 | 20231215 | 102300 | 921941400 | 24100 | 24150 | 24150 | 24100 | 990 |
| 649 | 20231215 | 102200 | 898038600 | 24150 | 24200 | 24200 | 24150 | 263 |
| 650 | 20231215 | 102100 | 891684650 | 24200 | 24200 | 24200 | 24200 | 1023 |
| 651 | 20231215 | 102000 | 866928050 | 24200 | 24200 | 24200 | 24200 | 0 |
| 652 | 20231215 | 101900 | 866928050 | 24200 | 24200 | 24200 | 24200 | 42 |
| 653 | 20231215 | 101800 | 865911650 | 24200 | 24200 | 24200 | 24200 | 165 |
| 654 | 20231215 | 101700 | 861918650 | 24200 | 24200 | 24250 | 24200 | 285 |
| 655 | 20231215 | 101600 | 855018600 | 24200 | 24150 | 24200 | 24150 | 182 |
| 656 | 20231215 | 101500 | 850614350 | 24150 | 24150 | 24200 | 24150 | 850 |
| 657 | 20231215 | 101400 | 830076800 | 24200 | 24200 | 24200 | 24200 | 104 |
| 658 | 20231215 | 101300 | 827560000 | 24150 | 24200 | 24200 | 24150 | 1903 |
| 659 | 20231215 | 101200 | 781507500 | 24200 | 24150 | 24200 | 24100 | 190 |
| 660 | 20231215 | 101100 | 776924750 | 24200 | 24150 | 24200 | 24150 | 1006 |
| 661 | 20231215 | 101000 | 752629650 | 24150 | 24150 | 24200 | 24150 | 123 |
| 662 | 20231215 | 100900 | 749658950 | 24150 | 24100 | 24150 | 24100 | 225 |
| 663 | 20231215 | 100800 | 744225300 | 24150 | 24200 | 24200 | 24150 | 176 |
| 664 | 20231215 | 100700 | 739972400 | 24200 | 24200 | 24250 | 24200 | 256 |
| 665 | 20231215 | 100600 | 733776200 | 24250 | 24200 | 24250 | 24200 | 162 |
| 666 | 20231215 | 100500 | 729854800 | 24200 | 24200 | 24250 | 24200 | 230 |
| 667 | 20231215 | 100400 | 724283800 | 24200 | 24200 | 24200 | 24200 | 22 |
| 668 | 20231215 | 100300 | 723751400 | 24200 | 24200 | 24250 | 24200 | 461 |
| 669 | 20231215 | 100200 | 712584750 | 24150 | 24200 | 24200 | 24150 | 157 |
| 670 | 20231215 | 100100 | 708785400 | 24150 | 24150 | 24200 | 24150 | 240 |
| 671 | 20231215 | 100000 | 702981000 | 24200 | 24150 | 24200 | 24100 | 524 |
| 672 | 20231215 | 095900 | 690325650 | 24150 | 24150 | 24150 | 24100 | 22 |
| 673 | 20231215 | 095800 | 689794900 | 24100 | 24100 | 24100 | 24100 | 3 |
| 674 | 20231215 | 095700 | 689722600 | 24100 | 24150 | 24150 | 24100 | 1170 |
| 675 | 20231215 | 095600 | 661519500 | 24100 | 24100 | 24150 | 24100 | 124 |
| 676 | 20231215 | 095500 | 658530300 | 24100 | 24150 | 24150 | 24100 | 1302 |
| 677 | 20231215 | 095400 | 627137100 | 24150 | 24150 | 24200 | 24150 | 491 |
| 678 | 20231215 | 095300 | 615270100 | 24200 | 24150 | 24200 | 24100 | 76 |
| 679 | 20231215 | 095200 | 613432250 | 24150 | 24150 | 24150 | 24150 | 162 |
| 680 | 20231215 | 095100 | 609519950 | 24150 | 24200 | 24200 | 24150 | 188 |
| 681 | 20231215 | 095000 | 604976450 | 24200 | 24250 | 24250 | 24200 | 239 |
| 682 | 20231215 | 094900 | 599180800 | 24300 | 24300 | 24300 | 24250 | 213 |
| 683 | 20231215 | 094800 | 594015250 | 24250 | 24300 | 24300 | 24250 | 355 |
| 684 | 20231215 | 094700 | 585394450 | 24300 | 24400 | 24400 | 24300 | 267 |
| 685 | 20231215 | 094600 | 578893700 | 24400 | 24350 | 24400 | 24350 | 451 |
| 686 | 20231215 | 094500 | 567892550 | 24400 | 24350 | 24400 | 24350 | 360 |
| 687 | 20231215 | 094400 | 559116500 | 24300 | 24300 | 24350 | 24300 | 1100 |
| 688 | 20231215 | 094300 | 532335350 | 24300 | 24200 | 24300 | 24200 | 2772 |
| 689 | 20231215 | 094200 | 465144400 | 24200 | 24150 | 24200 | 24100 | 618 |
| 690 | 20231215 | 094100 | 450225000 | 24100 | 24100 | 24200 | 24100 | 165 |
| 691 | 20231215 | 094000 | 446240950 | 24150 | 24100 | 24150 | 24100 | 868 |
| 692 | 20231215 | 093900 | 425279100 | 24150 | 24100 | 24150 | 24100 | 66 |
| 693 | 20231215 | 093800 | 423686050 | 24150 | 24100 | 24150 | 24100 | 615 |
| 694 | 20231215 | 093700 | 408846750 | 24150 | 24150 | 24150 | 24100 | 34 |
| 695 | 20231215 | 093600 | 408026500 | 24100 | 24100 | 24150 | 24100 | 12 |
| 696 | 20231215 | 093500 | 407737100 | 24100 | 24200 | 24200 | 24100 | 70 |
| 697 | 20231215 | 093400 | 406047550 | 24200 | 24150 | 24200 | 24150 | 348 |
| 698 | 20231215 | 093300 | 397642150 | 24200 | 24200 | 24200 | 24150 | 24 |
| 699 | 20231215 | 093200 | 397061400 | 24200 | 24200 | 24200 | 24150 | 25 |
| 700 | 20231215 | 093100 | 396456600 | 24200 | 24150 | 24200 | 24150 | 56 |
| 701 | 20231215 | 093000 | 395103650 | 24150 | 24200 | 24250 | 24100 | 305 |
| 702 | 20231215 | 092900 | 387731500 | 24250 | 24150 | 24250 | 24150 | 341 |
| 703 | 20231215 | 092800 | 379482250 | 24100 | 24100 | 24150 | 24100 | 324 |
| 704 | 20231215 | 092700 | 371661200 | 24100 | 24100 | 24150 | 24100 | 405 |
| 705 | 20231215 | 092600 | 361891300 | 24100 | 24050 | 24100 | 24050 | 323 |
| 706 | 20231215 | 092500 | 354111100 | 24050 | 24100 | 24100 | 24050 | 624 |
| 707 | 20231215 | 092400 | 339074300 | 24050 | 24050 | 24050 | 24050 | 206 |
| 708 | 20231215 | 092300 | 334120000 | 24050 | 24050 | 24100 | 24050 | 258 |
| 709 | 20231215 | 092200 | 327914850 | 24050 | 24050 | 24050 | 24050 | 78 |
| 710 | 20231215 | 092100 | 326038950 | 24050 | 23950 | 24050 | 23950 | 1761 |
| 711 | 20231215 | 092000 | 283777050 | 23950 | 23950 | 23950 | 23900 | 31 |
| 712 | 20231215 | 091900 | 283034700 | 23950 | 23950 | 23950 | 23800 | 293 |
| 713 | 20231215 | 091800 | 276038650 | 23950 | 23900 | 23950 | 23900 | 440 |
| 714 | 20231215 | 091700 | 265501600 | 23800 | 23900 | 23900 | 23800 | 276 |
| 715 | 20231215 | 091600 | 258912400 | 23900 | 23850 | 23900 | 23750 | 1116 |
| 716 | 20231215 | 091500 | 232349350 | 23850 | 23800 | 23850 | 23800 | 52 |
| 717 | 20231215 | 091400 | 231109200 | 23800 | 23850 | 23900 | 23800 | 841 |
| 718 | 20231215 | 091300 | 211054350 | 23950 | 23850 | 23950 | 23850 | 275 |
| 719 | 20231215 | 091200 | 204480500 | 23850 | 23850 | 24000 | 23850 | 266 |
| 720 | 20231215 | 091100 | 198112600 | 23850 | 23900 | 23900 | 23800 | 1001 |
| 721 | 20231215 | 091000 | 174251050 | 23850 | 23900 | 23950 | 23850 | 82 |
| 722 | 20231215 | 090900 | 172289650 | 23850 | 23850 | 23900 | 23850 | 247 |
| 723 | 20231215 | 090800 | 166393700 | 23850 | 23900 | 23900 | 23850 | 375 |
| 724 | 20231215 | 090700 | 157432700 | 23900 | 23850 | 23900 | 23850 | 38 |
| 725 | 20231215 | 090600 | 156526100 | 23850 | 23850 | 23850 | 23800 | 383 |
| 726 | 20231215 | 090500 | 147405650 | 23850 | 23950 | 24000 | 23850 | 1326 |
| 727 | 20231215 | 090400 | 115729100 | 23950 | 23900 | 23950 | 23900 | 56 |
| 728 | 20231215 | 090300 | 114388550 | 23900 | 23950 | 23950 | 23900 | 186 |
| 729 | 20231215 | 090200 | 109933950 | 23950 | 23900 | 24000 | 23900 | 354 |
| 730 | 20231215 | 090100 | 101454600 | 23900 | 23900 | 23900 | 23800 | 53 |
| 731 | 20231215 | 090000 | 100188350 | 23800 | 24350 | 24350 | 23800 | 4145 |