36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 202700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 3 | 20231219 | 202600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 4 | 20231219 | 202500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 5 | 20231219 | 202400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 6 | 20231219 | 202300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 7 | 20231219 | 202200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 8 | 20231219 | 202100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 9 | 20231219 | 202000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 10 | 20231219 | 201900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 11 | 20231219 | 201800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 12 | 20231219 | 201700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 13 | 20231219 | 201600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 14 | 20231219 | 201500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 15 | 20231219 | 201400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 16 | 20231219 | 201300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 17 | 20231219 | 201200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 18 | 20231219 | 201100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 19 | 20231219 | 201000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 20 | 20231219 | 200900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 21 | 20231219 | 200800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 22 | 20231219 | 200700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 23 | 20231219 | 200600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 24 | 20231219 | 200500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 25 | 20231219 | 200400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 26 | 20231219 | 200300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 27 | 20231219 | 200200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 28 | 20231219 | 200100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 29 | 20231219 | 200000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 30 | 20231219 | 195900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 31 | 20231219 | 195800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 32 | 20231219 | 195700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 33 | 20231219 | 195600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 34 | 20231219 | 195500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 35 | 20231219 | 195400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 36 | 20231219 | 195300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 37 | 20231219 | 195200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 38 | 20231219 | 195100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 39 | 20231219 | 195000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 40 | 20231219 | 194900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 41 | 20231219 | 194800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 42 | 20231219 | 194700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 43 | 20231219 | 194600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 44 | 20231219 | 194500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 45 | 20231219 | 194400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 46 | 20231219 | 194300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 47 | 20231219 | 194200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 48 | 20231219 | 194100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 49 | 20231219 | 194000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 50 | 20231219 | 193900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 51 | 20231219 | 193800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 52 | 20231219 | 193700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 53 | 20231219 | 193600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 54 | 20231219 | 193500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 55 | 20231219 | 193400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 56 | 20231219 | 193300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 57 | 20231219 | 193200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 58 | 20231219 | 193100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 59 | 20231219 | 193000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 60 | 20231219 | 192900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 61 | 20231219 | 192800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 62 | 20231219 | 192700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 63 | 20231219 | 192600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 64 | 20231219 | 192500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 65 | 20231219 | 192400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 66 | 20231219 | 192300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 67 | 20231219 | 192200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 68 | 20231219 | 192100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 69 | 20231219 | 192000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 70 | 20231219 | 191900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 71 | 20231219 | 191800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 72 | 20231219 | 191700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 73 | 20231219 | 191600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 74 | 20231219 | 191500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 75 | 20231219 | 191400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 76 | 20231219 | 191300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 77 | 20231219 | 191200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 78 | 20231219 | 191100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 79 | 20231219 | 191000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 80 | 20231219 | 190900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 81 | 20231219 | 190800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 82 | 20231219 | 190700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 83 | 20231219 | 190600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 84 | 20231219 | 190500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 85 | 20231219 | 190400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 86 | 20231219 | 190300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 87 | 20231219 | 190200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 88 | 20231219 | 190100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 89 | 20231219 | 190000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 90 | 20231219 | 185900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 91 | 20231219 | 185800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 92 | 20231219 | 185700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 93 | 20231219 | 185600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 94 | 20231219 | 185500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 95 | 20231219 | 185400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 96 | 20231219 | 185300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 97 | 20231219 | 185200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 98 | 20231219 | 185100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 99 | 20231219 | 185000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 100 | 20231219 | 184900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 101 | 20231219 | 184800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 102 | 20231219 | 184700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 103 | 20231219 | 184600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 104 | 20231219 | 184500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 105 | 20231219 | 184400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 106 | 20231219 | 184300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 107 | 20231219 | 184200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 108 | 20231219 | 184100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 109 | 20231219 | 184000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 110 | 20231219 | 183900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 111 | 20231219 | 183800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 112 | 20231219 | 183700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 113 | 20231219 | 183600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 114 | 20231219 | 183500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 115 | 20231219 | 183400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 116 | 20231219 | 183300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 117 | 20231219 | 183200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 118 | 20231219 | 183100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 119 | 20231219 | 183000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 120 | 20231219 | 182900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 121 | 20231219 | 182800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 122 | 20231219 | 182700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 123 | 20231219 | 182600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 124 | 20231219 | 182500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 125 | 20231219 | 182400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 126 | 20231219 | 182300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 127 | 20231219 | 182200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 128 | 20231219 | 182100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 129 | 20231219 | 182000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 130 | 20231219 | 181900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 131 | 20231219 | 181800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 132 | 20231219 | 181700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 133 | 20231219 | 181600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 134 | 20231219 | 181500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 135 | 20231219 | 181400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 136 | 20231219 | 181300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 137 | 20231219 | 181200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 138 | 20231219 | 181100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 139 | 20231219 | 181000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 140 | 20231219 | 180900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 141 | 20231219 | 180800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 142 | 20231219 | 180700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 143 | 20231219 | 180600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 144 | 20231219 | 180500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 145 | 20231219 | 180400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 146 | 20231219 | 180300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 147 | 20231219 | 180200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 148 | 20231219 | 180100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 149 | 20231219 | 180000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 150 | 20231219 | 175900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 151 | 20231219 | 175800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 152 | 20231219 | 175700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 153 | 20231219 | 175600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 154 | 20231219 | 175500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 155 | 20231219 | 175400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 156 | 20231219 | 175300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 157 | 20231219 | 175200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 158 | 20231219 | 175100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 159 | 20231219 | 175000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 160 | 20231219 | 174900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 161 | 20231219 | 174800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 162 | 20231219 | 174700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 163 | 20231219 | 174600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 164 | 20231219 | 174500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 165 | 20231219 | 174400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 166 | 20231219 | 174300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 167 | 20231219 | 174200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 168 | 20231219 | 174100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 169 | 20231219 | 174000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 170 | 20231219 | 173900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 171 | 20231219 | 173800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 172 | 20231219 | 173700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 173 | 20231219 | 173600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 174 | 20231219 | 173500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 175 | 20231219 | 173400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 176 | 20231219 | 173300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 177 | 20231219 | 173200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 178 | 20231219 | 173100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 179 | 20231219 | 173000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 180 | 20231219 | 172900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 181 | 20231219 | 172800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 182 | 20231219 | 172700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 183 | 20231219 | 172600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 184 | 20231219 | 172500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 185 | 20231219 | 172400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 186 | 20231219 | 172300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 187 | 20231219 | 172200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 188 | 20231219 | 172100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 189 | 20231219 | 172000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 190 | 20231219 | 171900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 191 | 20231219 | 171800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 192 | 20231219 | 171700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 193 | 20231219 | 171600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 194 | 20231219 | 171500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 195 | 20231219 | 171400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 196 | 20231219 | 171300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 197 | 20231219 | 171200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 198 | 20231219 | 171100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 199 | 20231219 | 171000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 200 | 20231219 | 170900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 201 | 20231219 | 170800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 202 | 20231219 | 170700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 203 | 20231219 | 170600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 204 | 20231219 | 170500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 205 | 20231219 | 170400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 206 | 20231219 | 170300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 207 | 20231219 | 170200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 208 | 20231219 | 170100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 209 | 20231219 | 170000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 210 | 20231219 | 165900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 211 | 20231219 | 165800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 212 | 20231219 | 165700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 213 | 20231219 | 165600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 214 | 20231219 | 165500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 215 | 20231219 | 165400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 216 | 20231219 | 165300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 217 | 20231219 | 165200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 218 | 20231219 | 165100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 219 | 20231219 | 165000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 220 | 20231219 | 164900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 221 | 20231219 | 164800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 222 | 20231219 | 164700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 223 | 20231219 | 164600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 224 | 20231219 | 164500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 225 | 20231219 | 164400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 226 | 20231219 | 164300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 227 | 20231219 | 164200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 228 | 20231219 | 164100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 229 | 20231219 | 164000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 230 | 20231219 | 163900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 231 | 20231219 | 163800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 232 | 20231219 | 163700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 233 | 20231219 | 163600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 234 | 20231219 | 163500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 235 | 20231219 | 163400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 236 | 20231219 | 163300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 237 | 20231219 | 163200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 238 | 20231219 | 163100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 239 | 20231219 | 163000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 240 | 20231219 | 162900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 241 | 20231219 | 162800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 242 | 20231219 | 162700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 243 | 20231219 | 162600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 244 | 20231219 | 162500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 245 | 20231219 | 162400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 246 | 20231219 | 162300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 247 | 20231219 | 162200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 248 | 20231219 | 162100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 249 | 20231219 | 162000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 250 | 20231219 | 161900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 251 | 20231219 | 161800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 252 | 20231219 | 161700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 253 | 20231219 | 161600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 254 | 20231219 | 161500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 255 | 20231219 | 161400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 256 | 20231219 | 161300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 257 | 20231219 | 161200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 258 | 20231219 | 161100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 259 | 20231219 | 161000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 260 | 20231219 | 160900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 261 | 20231219 | 160800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 262 | 20231219 | 160700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 263 | 20231219 | 160600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 264 | 20231219 | 160500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 265 | 20231219 | 160400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 266 | 20231219 | 160300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 267 | 20231219 | 160200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 268 | 20231219 | 160100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 269 | 20231219 | 160000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 270 | 20231219 | 155900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 271 | 20231219 | 155800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 272 | 20231219 | 155700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 273 | 20231219 | 155600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 274 | 20231219 | 155500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 275 | 20231219 | 155400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 276 | 20231219 | 155300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 277 | 20231219 | 155200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 278 | 20231219 | 155100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 279 | 20231219 | 155000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 280 | 20231219 | 154900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 281 | 20231219 | 154800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 282 | 20231219 | 154700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 283 | 20231219 | 154600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 284 | 20231219 | 154500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 285 | 20231219 | 154400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 286 | 20231219 | 154300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 287 | 20231219 | 154200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 288 | 20231219 | 154100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 289 | 20231219 | 154000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 290 | 20231219 | 153900 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 291 | 20231219 | 153800 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 292 | 20231219 | 153700 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 293 | 20231219 | 153600 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 294 | 20231219 | 153500 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 295 | 20231219 | 153400 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 296 | 20231219 | 153300 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 297 | 20231219 | 153200 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 298 | 20231219 | 153100 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 0 |
| 299 | 20231219 | 153000 | 7618346500 | 62000 | 62000 | 62000 | 62000 | 3895 |
| 300 | 20231219 | 152900 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 301 | 20231219 | 152800 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 302 | 20231219 | 152700 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 303 | 20231219 | 152600 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 304 | 20231219 | 152500 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 305 | 20231219 | 152400 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 306 | 20231219 | 152300 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 307 | 20231219 | 152200 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 308 | 20231219 | 152100 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 309 | 20231219 | 152000 | 7376856500 | 62100 | 62100 | 62100 | 62100 | 0 |
| 310 | 20231219 | 151900 | 7376856500 | 62100 | 62100 | 62100 | 61900 | 24 |
| 311 | 20231219 | 151800 | 7375366400 | 61900 | 62000 | 62100 | 61900 | 213 |
| 312 | 20231219 | 151700 | 7362178700 | 62100 | 61900 | 62100 | 61900 | 148 |
| 313 | 20231219 | 151600 | 7353008400 | 61900 | 61900 | 62100 | 61900 | 394 |
| 314 | 20231219 | 151500 | 7328582300 | 61900 | 62000 | 62000 | 61900 | 542 |
| 315 | 20231219 | 151400 | 7294988800 | 62100 | 61900 | 62100 | 61900 | 386 |
| 316 | 20231219 | 151300 | 7271049900 | 61900 | 62000 | 62100 | 61900 | 541 |
| 317 | 20231219 | 151200 | 7237494000 | 62000 | 62000 | 62100 | 62000 | 299 |
| 318 | 20231219 | 151100 | 7218951100 | 62000 | 62100 | 62200 | 62000 | 436 |
| 319 | 20231219 | 151000 | 7191897900 | 62100 | 62000 | 62300 | 62000 | 585 |
| 320 | 20231219 | 150900 | 7155545900 | 62100 | 62100 | 62200 | 62000 | 306 |
| 321 | 20231219 | 150800 | 7136558700 | 62000 | 62100 | 62200 | 62000 | 429 |
| 322 | 20231219 | 150700 | 7109918900 | 62100 | 62100 | 62200 | 62000 | 376 |
| 323 | 20231219 | 150600 | 7086569400 | 62100 | 62000 | 62300 | 61900 | 687 |
| 324 | 20231219 | 150500 | 7043906300 | 62100 | 62100 | 62100 | 61900 | 408 |
| 325 | 20231219 | 150400 | 7018603300 | 62100 | 62100 | 62200 | 62000 | 360 |
| 326 | 20231219 | 150300 | 6996256100 | 62000 | 62100 | 62200 | 61900 | 395 |
| 327 | 20231219 | 150200 | 6971739200 | 62100 | 62100 | 62200 | 62000 | 380 |
| 328 | 20231219 | 150100 | 6948155300 | 62100 | 62000 | 62200 | 61900 | 500 |
| 329 | 20231219 | 150000 | 6917117200 | 62000 | 62000 | 62000 | 61800 | 418 |
| 330 | 20231219 | 145900 | 6891229200 | 62000 | 62000 | 62100 | 61900 | 350 |
| 331 | 20231219 | 145800 | 6869534900 | 62000 | 61900 | 62100 | 61900 | 557 |
| 332 | 20231219 | 145700 | 6834988500 | 61900 | 62000 | 62100 | 61800 | 436 |
| 333 | 20231219 | 145600 | 6807977100 | 61900 | 61900 | 62100 | 61900 | 283 |
| 334 | 20231219 | 145500 | 6790449400 | 61900 | 61900 | 62200 | 61900 | 501 |
| 335 | 20231219 | 145400 | 6759373800 | 61900 | 62200 | 62300 | 61900 | 502 |
| 336 | 20231219 | 145300 | 6728249800 | 62100 | 62000 | 62300 | 62000 | 386 |
| 337 | 20231219 | 145200 | 6704280200 | 62100 | 62100 | 62200 | 62000 | 334 |
| 338 | 20231219 | 145100 | 6683539600 | 62100 | 62200 | 62200 | 62000 | 465 |
| 339 | 20231219 | 145000 | 6654647500 | 62200 | 62100 | 62200 | 62000 | 564 |
| 340 | 20231219 | 144900 | 6619615700 | 62100 | 62200 | 62300 | 62000 | 462 |
| 341 | 20231219 | 144800 | 6590923800 | 62100 | 62200 | 62200 | 62000 | 366 |
| 342 | 20231219 | 144700 | 6568198000 | 62100 | 62100 | 62300 | 62000 | 413 |
| 343 | 20231219 | 144600 | 6542524200 | 62200 | 62100 | 62300 | 61900 | 396 |
| 344 | 20231219 | 144500 | 6517940700 | 62100 | 62000 | 62200 | 61900 | 486 |
| 345 | 20231219 | 144400 | 6487797800 | 62000 | 62000 | 62200 | 62000 | 495 |
| 346 | 20231219 | 144300 | 6457067000 | 62000 | 62000 | 62200 | 62000 | 674 |
| 347 | 20231219 | 144200 | 6415246100 | 62000 | 62100 | 62100 | 61900 | 417 |
| 348 | 20231219 | 144100 | 6389395900 | 62000 | 62000 | 62000 | 61900 | 328 |
| 349 | 20231219 | 144000 | 6369071600 | 62000 | 62000 | 62100 | 61900 | 343 |
| 350 | 20231219 | 143900 | 6347811100 | 62000 | 62200 | 62200 | 61800 | 1488 |
| 351 | 20231219 | 143800 | 6255697800 | 62100 | 62100 | 62200 | 62000 | 522 |
| 352 | 20231219 | 143700 | 6223274900 | 62100 | 62100 | 62200 | 62000 | 380 |
| 353 | 20231219 | 143600 | 6199669900 | 62000 | 62100 | 62300 | 62000 | 514 |
| 354 | 20231219 | 143500 | 6167706000 | 62100 | 62100 | 62300 | 62000 | 385 |
| 355 | 20231219 | 143400 | 6143791200 | 62100 | 62100 | 62300 | 62000 | 435 |
| 356 | 20231219 | 143300 | 6116762100 | 62100 | 62100 | 62200 | 62000 | 531 |
| 357 | 20231219 | 143200 | 6083772900 | 62100 | 62300 | 62300 | 62100 | 400 |
| 358 | 20231219 | 143100 | 6058911600 | 62300 | 62200 | 62300 | 62100 | 376 |
| 359 | 20231219 | 143000 | 6035532600 | 62200 | 62200 | 62300 | 62100 | 715 |
| 360 | 20231219 | 142900 | 5991053600 | 62200 | 62400 | 62500 | 62200 | 739 |
| 361 | 20231219 | 142800 | 5944954700 | 62400 | 62500 | 62500 | 62400 | 362 |
| 362 | 20231219 | 142700 | 5922356300 | 62400 | 62300 | 62500 | 62300 | 477 |
| 363 | 20231219 | 142600 | 5892589600 | 62300 | 62400 | 62400 | 62300 | 383 |
| 364 | 20231219 | 142500 | 5868716600 | 62400 | 62300 | 62500 | 62300 | 180 |
| 365 | 20231219 | 142400 | 5857496100 | 62400 | 62400 | 62500 | 62300 | 337 |
| 366 | 20231219 | 142300 | 5836486500 | 62400 | 62400 | 62400 | 62300 | 202 |
| 367 | 20231219 | 142200 | 5823884600 | 62400 | 62300 | 62500 | 62300 | 232 |
| 368 | 20231219 | 142100 | 5809407300 | 62300 | 62400 | 62500 | 62300 | 280 |
| 369 | 20231219 | 142000 | 5791941400 | 62400 | 62400 | 62500 | 62300 | 181 |
| 370 | 20231219 | 141900 | 5780646700 | 62400 | 62400 | 62500 | 62300 | 228 |
| 371 | 20231219 | 141800 | 5766420500 | 62400 | 62400 | 62500 | 62300 | 323 |
| 372 | 20231219 | 141700 | 5746249100 | 62400 | 62600 | 62600 | 62300 | 276 |
| 373 | 20231219 | 141600 | 5729012800 | 62400 | 62400 | 62500 | 62300 | 385 |
| 374 | 20231219 | 141500 | 5704972300 | 62400 | 62400 | 62500 | 62300 | 222 |
| 375 | 20231219 | 141400 | 5691113400 | 62400 | 62500 | 62600 | 62400 | 331 |
| 376 | 20231219 | 141300 | 5670442900 | 62500 | 62600 | 62600 | 62400 | 306 |
| 377 | 20231219 | 141200 | 5651313100 | 62500 | 62500 | 62600 | 62400 | 176 |
| 378 | 20231219 | 141100 | 5640319400 | 62500 | 62500 | 62600 | 62500 | 171 |
| 379 | 20231219 | 141000 | 5629629600 | 62500 | 62400 | 62600 | 62400 | 288 |
| 380 | 20231219 | 140900 | 5611630100 | 62400 | 62600 | 62600 | 62400 | 378 |
| 381 | 20231219 | 140800 | 5588016100 | 62600 | 62600 | 62600 | 62400 | 556 |
| 382 | 20231219 | 140700 | 5553237500 | 62400 | 62400 | 62600 | 62400 | 165 |
| 383 | 20231219 | 140600 | 5542931300 | 62400 | 62500 | 62600 | 62400 | 265 |
| 384 | 20231219 | 140500 | 5526372600 | 62500 | 62500 | 62600 | 62400 | 292 |
| 385 | 20231219 | 140400 | 5508130600 | 62700 | 62500 | 62700 | 62500 | 204 |
| 386 | 20231219 | 140300 | 5495372800 | 62500 | 62600 | 62700 | 62500 | 209 |
| 387 | 20231219 | 140200 | 5482295600 | 62600 | 62500 | 62700 | 62500 | 348 |
| 388 | 20231219 | 140100 | 5460533500 | 62500 | 62600 | 62700 | 62500 | 347 |
| 389 | 20231219 | 140000 | 5438843200 | 62600 | 62600 | 62700 | 62600 | 301 |
| 390 | 20231219 | 135900 | 5419993600 | 62600 | 62600 | 62800 | 62600 | 222 |
| 391 | 20231219 | 135800 | 5406084700 | 62600 | 62800 | 62800 | 62600 | 471 |
| 392 | 20231219 | 135700 | 5376553600 | 62800 | 62800 | 62800 | 62700 | 212 |
| 393 | 20231219 | 135600 | 5363256800 | 62700 | 62700 | 62800 | 62700 | 312 |
| 394 | 20231219 | 135500 | 5343675800 | 62700 | 62700 | 62900 | 62700 | 508 |
| 395 | 20231219 | 135400 | 5311754600 | 62700 | 62800 | 62900 | 62700 | 264 |
| 396 | 20231219 | 135300 | 5295189600 | 62800 | 62800 | 62900 | 62700 | 197 |
| 397 | 20231219 | 135200 | 5282818000 | 62900 | 62900 | 62900 | 62800 | 202 |
| 398 | 20231219 | 135100 | 5270122700 | 62800 | 62900 | 63000 | 62800 | 194 |
| 399 | 20231219 | 135000 | 5257935600 | 62900 | 62900 | 63000 | 62800 | 347 |
| 400 | 20231219 | 134900 | 5236119600 | 62900 | 63000 | 63000 | 62800 | 273 |
| 401 | 20231219 | 134800 | 5218940300 | 62800 | 62900 | 63100 | 62800 | 371 |
| 402 | 20231219 | 134700 | 5195605600 | 62900 | 63000 | 63100 | 62900 | 211 |
| 403 | 20231219 | 134600 | 5182316700 | 63000 | 63100 | 63100 | 63000 | 110 |
| 404 | 20231219 | 134500 | 5175384700 | 63000 | 63100 | 63200 | 63000 | 151 |
| 405 | 20231219 | 134400 | 5165855500 | 63100 | 63100 | 63200 | 63100 | 120 |
| 406 | 20231219 | 134300 | 5158280000 | 63100 | 63100 | 63200 | 63000 | 231 |
| 407 | 20231219 | 134200 | 5143717300 | 63200 | 63200 | 63200 | 63100 | 132 |
| 408 | 20231219 | 134100 | 5135380800 | 63100 | 63100 | 63300 | 62900 | 428 |
| 409 | 20231219 | 134000 | 5108386500 | 63100 | 63100 | 63200 | 63000 | 122 |
| 410 | 20231219 | 133900 | 5100686500 | 63100 | 63200 | 63200 | 62900 | 2186 |
| 411 | 20231219 | 133800 | 4962954800 | 63200 | 63200 | 63200 | 63100 | 85 |
| 412 | 20231219 | 133700 | 4957586700 | 63200 | 63200 | 63300 | 63200 | 95 |
| 413 | 20231219 | 133600 | 4951576600 | 63200 | 63200 | 63300 | 63200 | 87 |
| 414 | 20231219 | 133500 | 4946077700 | 63200 | 63200 | 63200 | 63100 | 69 |
| 415 | 20231219 | 133400 | 4941717600 | 63200 | 63200 | 63200 | 63100 | 359 |
| 416 | 20231219 | 133300 | 4919029200 | 63300 | 63200 | 63300 | 63200 | 17 |
| 417 | 20231219 | 133200 | 4917954100 | 63300 | 63200 | 63300 | 63200 | 166 |
| 418 | 20231219 | 133100 | 4907457000 | 63300 | 63300 | 63400 | 63300 | 86 |
| 419 | 20231219 | 133000 | 4902013000 | 63400 | 63300 | 63400 | 63200 | 173 |
| 420 | 20231219 | 132900 | 4891061900 | 63400 | 63300 | 63400 | 63200 | 35 |
| 421 | 20231219 | 132800 | 4888846100 | 63300 | 63300 | 63300 | 63300 | 103 |
| 422 | 20231219 | 132700 | 4882326200 | 63400 | 63400 | 63400 | 63300 | 148 |
| 423 | 20231219 | 132600 | 4872947200 | 63400 | 63300 | 63400 | 63300 | 43 |
| 424 | 20231219 | 132500 | 4870224600 | 63400 | 63300 | 63500 | 63300 | 152 |
| 425 | 20231219 | 132400 | 4860597800 | 63300 | 63400 | 63400 | 63300 | 56 |
| 426 | 20231219 | 132300 | 4857052000 | 63500 | 63500 | 63500 | 63400 | 66 |
| 427 | 20231219 | 132200 | 4852865300 | 63400 | 63500 | 63500 | 63300 | 59 |
| 428 | 20231219 | 132100 | 4849125300 | 63400 | 63300 | 63600 | 63300 | 85 |
| 429 | 20231219 | 132000 | 4843729900 | 63300 | 63500 | 63600 | 63300 | 104 |
| 430 | 20231219 | 131900 | 4837132700 | 63400 | 63400 | 63500 | 63300 | 443 |
| 431 | 20231219 | 131800 | 4809048600 | 63400 | 63600 | 63600 | 63400 | 196 |
| 432 | 20231219 | 131700 | 4796603800 | 63600 | 63500 | 63600 | 63500 | 67 |
| 433 | 20231219 | 131600 | 4792343900 | 63500 | 63600 | 63600 | 63500 | 40 |
| 434 | 20231219 | 131500 | 4789803500 | 63500 | 63600 | 63600 | 63500 | 95 |
| 435 | 20231219 | 131400 | 4783765700 | 63600 | 63600 | 63600 | 63500 | 137 |
| 436 | 20231219 | 131300 | 4775061700 | 63600 | 63800 | 63800 | 63600 | 127 |
| 437 | 20231219 | 131200 | 4766973500 | 63700 | 63800 | 63800 | 63700 | 64 |
| 438 | 20231219 | 131100 | 4762890500 | 63700 | 63800 | 63800 | 63700 | 25 |
| 439 | 20231219 | 131000 | 4761297600 | 63700 | 63800 | 63800 | 63700 | 63 |
| 440 | 20231219 | 130900 | 4757279700 | 63800 | 63700 | 63800 | 63700 | 65 |
| 441 | 20231219 | 130800 | 4753138700 | 63700 | 63900 | 63900 | 63700 | 167 |
| 442 | 20231219 | 130700 | 4742495200 | 63900 | 63700 | 63900 | 63700 | 17 |
| 443 | 20231219 | 130600 | 4741411400 | 63800 | 63700 | 63800 | 63700 | 11 |
| 444 | 20231219 | 130500 | 4740710500 | 63800 | 63800 | 63800 | 63800 | 59 |
| 445 | 20231219 | 130400 | 4736946300 | 63800 | 63800 | 63800 | 63700 | 27 |
| 446 | 20231219 | 130300 | 4735224700 | 63700 | 63700 | 63800 | 63700 | 77 |
| 447 | 20231219 | 130200 | 4730319600 | 63700 | 63700 | 63800 | 63700 | 77 |
| 448 | 20231219 | 130100 | 4725409300 | 63700 | 63700 | 63800 | 63700 | 78 |
| 449 | 20231219 | 130000 | 4720440000 | 63700 | 63700 | 63800 | 63700 | 173 |
| 450 | 20231219 | 125900 | 4709414900 | 63800 | 63700 | 63800 | 63700 | 34 |
| 451 | 20231219 | 125800 | 4707248900 | 63700 | 63700 | 63800 | 63700 | 19 |
| 452 | 20231219 | 125700 | 4706038200 | 63800 | 63800 | 63900 | 63800 | 135 |
| 453 | 20231219 | 125600 | 4697419500 | 63900 | 63800 | 63900 | 63800 | 27 |
| 454 | 20231219 | 125500 | 4695696400 | 63800 | 63800 | 63800 | 63700 | 181 |
| 455 | 20231219 | 125400 | 4684152800 | 63800 | 63800 | 63800 | 63700 | 59 |
| 456 | 20231219 | 125300 | 4680389300 | 63900 | 63800 | 63900 | 63800 | 19 |
| 457 | 20231219 | 125200 | 4679175900 | 63800 | 63900 | 63900 | 63800 | 72 |
| 458 | 20231219 | 125100 | 4674576800 | 63800 | 63800 | 63900 | 63800 | 33 |
| 459 | 20231219 | 125000 | 4672471000 | 63900 | 63900 | 63900 | 63800 | 51 |
| 460 | 20231219 | 124900 | 4669214200 | 63900 | 63800 | 63900 | 63800 | 57 |
| 461 | 20231219 | 124800 | 4665572500 | 63800 | 63900 | 64000 | 63800 | 40 |
| 462 | 20231219 | 124700 | 4663017200 | 64000 | 64000 | 64000 | 63900 | 84 |
| 463 | 20231219 | 124600 | 4657643300 | 63900 | 63900 | 64000 | 63900 | 21 |
| 464 | 20231219 | 124500 | 4656301000 | 63900 | 63900 | 63900 | 63900 | 34 |
| 465 | 20231219 | 124400 | 4654128400 | 64000 | 64000 | 64000 | 63900 | 82 |
| 466 | 20231219 | 124300 | 4648883400 | 63900 | 63900 | 63900 | 63800 | 66 |
| 467 | 20231219 | 124200 | 4644669400 | 64000 | 63800 | 64000 | 63800 | 54 |
| 468 | 20231219 | 124100 | 4641219100 | 63800 | 63800 | 63900 | 63800 | 18 |
| 469 | 20231219 | 124000 | 4640070400 | 63800 | 63900 | 63900 | 63800 | 63 |
| 470 | 20231219 | 123900 | 4636050400 | 63900 | 63800 | 64000 | 63800 | 103 |
| 471 | 20231219 | 123800 | 4629464200 | 63900 | 64000 | 64000 | 63900 | 56 |
| 472 | 20231219 | 123700 | 4625885300 | 63900 | 64000 | 64000 | 63800 | 35 |
| 473 | 20231219 | 123600 | 4623649100 | 63900 | 63900 | 64000 | 63800 | 94 |
| 474 | 20231219 | 123500 | 4617642000 | 64000 | 64000 | 64000 | 63900 | 14 |
| 475 | 20231219 | 123400 | 4616746200 | 64000 | 63900 | 64000 | 63900 | 61 |
| 476 | 20231219 | 123300 | 4612843400 | 63900 | 63900 | 64000 | 63900 | 25 |
| 477 | 20231219 | 123200 | 4611245300 | 64000 | 63900 | 64000 | 63900 | 81 |
| 478 | 20231219 | 123100 | 4606068800 | 63800 | 63800 | 63900 | 63800 | 39 |
| 479 | 20231219 | 123000 | 4603580100 | 63800 | 63900 | 63900 | 63800 | 29 |
| 480 | 20231219 | 122900 | 4601729500 | 63900 | 63800 | 63900 | 63800 | 53 |
| 481 | 20231219 | 122800 | 4598343200 | 63800 | 63900 | 63900 | 63800 | 97 |
| 482 | 20231219 | 122700 | 4592146400 | 63900 | 63900 | 64000 | 63900 | 123 |
| 483 | 20231219 | 122600 | 4584281300 | 63900 | 64000 | 64000 | 63900 | 268 |
| 484 | 20231219 | 122500 | 4567145100 | 64000 | 64000 | 64100 | 64000 | 204 |
| 485 | 20231219 | 122400 | 4554087900 | 64100 | 64100 | 64200 | 64100 | 133 |
| 486 | 20231219 | 122300 | 4545557500 | 64100 | 64200 | 64200 | 64100 | 383 |
| 487 | 20231219 | 122200 | 4521001200 | 64200 | 64300 | 64400 | 64200 | 175 |
| 488 | 20231219 | 122100 | 4509744000 | 64300 | 64400 | 64400 | 64300 | 94 |
| 489 | 20231219 | 122000 | 4503691900 | 64400 | 64400 | 64500 | 64400 | 40 |
| 490 | 20231219 | 121900 | 4501115400 | 64400 | 64200 | 64400 | 64200 | 102 |
| 491 | 20231219 | 121800 | 4494551800 | 64300 | 64300 | 64400 | 64200 | 396 |
| 492 | 20231219 | 121700 | 4469087200 | 64400 | 64100 | 64400 | 64100 | 640 |
| 493 | 20231219 | 121600 | 4427947000 | 64100 | 64100 | 64200 | 64100 | 37 |
| 494 | 20231219 | 121500 | 4425573100 | 64100 | 64300 | 64300 | 64100 | 16 |
| 495 | 20231219 | 121400 | 4424546700 | 64200 | 64100 | 64200 | 64100 | 117 |
| 496 | 20231219 | 121300 | 4417039500 | 64100 | 64100 | 64200 | 64100 | 42 |
| 497 | 20231219 | 121200 | 4414346800 | 64100 | 64200 | 64200 | 64100 | 112 |
| 498 | 20231219 | 121100 | 4407160700 | 64200 | 64200 | 64300 | 64200 | 10 |
| 499 | 20231219 | 121000 | 4406518500 | 64300 | 64200 | 64300 | 64200 | 32 |
| 500 | 20231219 | 120900 | 4404463100 | 64200 | 64100 | 64200 | 64100 | 38 |
| 501 | 20231219 | 120800 | 4402024900 | 64200 | 64300 | 64300 | 64100 | 103 |
| 502 | 20231219 | 120700 | 4395415600 | 64200 | 64200 | 64300 | 64200 | 23 |
| 503 | 20231219 | 120600 | 4393938500 | 64200 | 64200 | 64200 | 64100 | 12 |
| 504 | 20231219 | 120500 | 4393168800 | 64200 | 64200 | 64300 | 64200 | 12 |
| 505 | 20231219 | 120400 | 4392398200 | 64200 | 64100 | 64200 | 64100 | 125 |
| 506 | 20231219 | 120300 | 4384377000 | 64100 | 64100 | 64200 | 64000 | 61 |
| 507 | 20231219 | 120200 | 4380467300 | 64100 | 64100 | 64100 | 64100 | 34 |
| 508 | 20231219 | 120100 | 4378287900 | 64000 | 64000 | 64100 | 64000 | 17 |
| 509 | 20231219 | 120000 | 4377199400 | 64100 | 64100 | 64200 | 64100 | 103 |
| 510 | 20231219 | 115900 | 4370596400 | 64100 | 64100 | 64200 | 64100 | 92 |
| 511 | 20231219 | 115800 | 4364693900 | 64100 | 64100 | 64200 | 64100 | 11 |
| 512 | 20231219 | 115700 | 4363988400 | 64200 | 64100 | 64200 | 64000 | 157 |
| 513 | 20231219 | 115600 | 4353926300 | 64000 | 64100 | 64200 | 64000 | 133 |
| 514 | 20231219 | 115500 | 4345412600 | 64200 | 64000 | 64200 | 64000 | 81 |
| 515 | 20231219 | 115400 | 4340220300 | 64000 | 64000 | 64100 | 64000 | 75 |
| 516 | 20231219 | 115300 | 4335414700 | 64000 | 64100 | 64100 | 64000 | 77 |
| 517 | 20231219 | 115200 | 4330485400 | 64100 | 64100 | 64200 | 64100 | 59 |
| 518 | 20231219 | 115100 | 4326702700 | 64200 | 64100 | 64200 | 64000 | 109 |
| 519 | 20231219 | 115000 | 4319715300 | 64200 | 64300 | 64300 | 64200 | 38 |
| 520 | 20231219 | 114900 | 4317275300 | 64200 | 64100 | 64200 | 64000 | 45 |
| 521 | 20231219 | 114800 | 4314389800 | 64200 | 64100 | 64200 | 64100 | 40 |
| 522 | 20231219 | 114700 | 4311825600 | 64200 | 64200 | 64200 | 64200 | 62 |
| 523 | 20231219 | 114600 | 4307845200 | 64100 | 64100 | 64200 | 64100 | 155 |
| 524 | 20231219 | 114500 | 4297896100 | 64100 | 64100 | 64200 | 64100 | 17 |
| 525 | 20231219 | 114400 | 4296805500 | 64100 | 64200 | 64200 | 64000 | 22 |
| 526 | 20231219 | 114300 | 4295394800 | 64000 | 64000 | 64100 | 64000 | 14 |
| 527 | 20231219 | 114200 | 4294498300 | 64100 | 64200 | 64200 | 64000 | 117 |
| 528 | 20231219 | 114100 | 4286992500 | 64100 | 64000 | 64100 | 64000 | 194 |
| 529 | 20231219 | 114000 | 4274561800 | 64000 | 64100 | 64100 | 63900 | 67 |
| 530 | 20231219 | 113900 | 4270273700 | 64100 | 64100 | 64200 | 64000 | 75 |
| 531 | 20231219 | 113800 | 4265461200 | 64200 | 64200 | 64200 | 64100 | 25 |
| 532 | 20231219 | 113700 | 4263857000 | 64100 | 64200 | 64200 | 64100 | 43 |
| 533 | 20231219 | 113600 | 4261100500 | 64100 | 64100 | 64200 | 64000 | 31 |
| 534 | 20231219 | 113500 | 4259113800 | 64100 | 64200 | 64200 | 64100 | 4 |
| 535 | 20231219 | 113400 | 4258857200 | 64200 | 64100 | 64300 | 64100 | 152 |
| 536 | 20231219 | 113300 | 4249100000 | 64200 | 64000 | 64200 | 64000 | 199 |
| 537 | 20231219 | 113200 | 4236342600 | 64000 | 64000 | 64100 | 64000 | 21 |
| 538 | 20231219 | 113100 | 4234998100 | 64100 | 64100 | 64100 | 64000 | 67 |
| 539 | 20231219 | 113000 | 4230704200 | 64100 | 64000 | 64100 | 64000 | 20 |
| 540 | 20231219 | 112900 | 4229423600 | 64000 | 64000 | 64100 | 64000 | 18 |
| 541 | 20231219 | 112800 | 4228271500 | 63900 | 64000 | 64200 | 63900 | 55 |
| 542 | 20231219 | 112700 | 4224751600 | 64000 | 64100 | 64100 | 64000 | 78 |
| 543 | 20231219 | 112600 | 4219758100 | 64100 | 63900 | 64100 | 63900 | 122 |
| 544 | 20231219 | 112500 | 4211950000 | 64000 | 63900 | 64000 | 63900 | 25 |
| 545 | 20231219 | 112400 | 4210352000 | 63900 | 63900 | 64000 | 63900 | 65 |
| 546 | 20231219 | 112300 | 4206193600 | 64000 | 64000 | 64000 | 63900 | 56 |
| 547 | 20231219 | 112200 | 4202610500 | 64000 | 64000 | 64200 | 64000 | 281 |
| 548 | 20231219 | 112100 | 4184587500 | 64100 | 64000 | 64100 | 63900 | 30 |
| 549 | 20231219 | 112000 | 4182668400 | 64000 | 64100 | 64100 | 64000 | 26 |
| 550 | 20231219 | 111900 | 4181003400 | 64000 | 64000 | 64000 | 64000 | 46 |
| 551 | 20231219 | 111800 | 4178059400 | 64100 | 64100 | 64100 | 64000 | 13 |
| 552 | 20231219 | 111700 | 4177226800 | 64000 | 64100 | 64100 | 64000 | 10 |
| 553 | 20231219 | 111600 | 4176586600 | 64000 | 64000 | 64000 | 63900 | 56 |
| 554 | 20231219 | 111500 | 4173002800 | 64000 | 64200 | 64200 | 64000 | 229 |
| 555 | 20231219 | 111400 | 4158323800 | 64200 | 64100 | 64300 | 64100 | 184 |
| 556 | 20231219 | 111300 | 4146505700 | 64200 | 64000 | 64200 | 63900 | 236 |
| 557 | 20231219 | 111200 | 4131374500 | 64000 | 63900 | 64000 | 63900 | 29 |
| 558 | 20231219 | 111100 | 4129520700 | 64000 | 64000 | 64000 | 63900 | 67 |
| 559 | 20231219 | 111000 | 4125233600 | 63900 | 64000 | 64000 | 63900 | 16 |
| 560 | 20231219 | 110900 | 4124210700 | 64000 | 64200 | 64200 | 63900 | 3629 |
| 561 | 20231219 | 110800 | 3891910300 | 64200 | 64100 | 64200 | 64100 | 16 |
| 562 | 20231219 | 110700 | 3890884500 | 64100 | 64200 | 64200 | 64100 | 67 |
| 563 | 20231219 | 110600 | 3886584300 | 64200 | 64200 | 64200 | 64100 | 36 |
| 564 | 20231219 | 110500 | 3884274100 | 64300 | 64200 | 64300 | 64200 | 24 |
| 565 | 20231219 | 110400 | 3882732600 | 64300 | 64300 | 64400 | 64300 | 69 |
| 566 | 20231219 | 110300 | 3878289600 | 64400 | 64300 | 64400 | 64300 | 79 |
| 567 | 20231219 | 110200 | 3873209600 | 64300 | 64200 | 64300 | 64200 | 29 |
| 568 | 20231219 | 110100 | 3871346400 | 64200 | 64100 | 64200 | 64100 | 33 |
| 569 | 20231219 | 110000 | 3869229600 | 64200 | 64200 | 64300 | 64000 | 2901 |
| 570 | 20231219 | 105900 | 3683532300 | 64200 | 64200 | 64400 | 64100 | 258 |
| 571 | 20231219 | 105800 | 3666945900 | 64200 | 64200 | 64200 | 64100 | 57 |
| 572 | 20231219 | 105700 | 3663287100 | 64200 | 64100 | 64200 | 64100 | 66 |
| 573 | 20231219 | 105600 | 3659052600 | 64100 | 63800 | 64100 | 63800 | 761 |
| 574 | 20231219 | 105500 | 3610414100 | 63900 | 64000 | 64000 | 63900 | 207 |
| 575 | 20231219 | 105400 | 3597185100 | 63900 | 64000 | 64000 | 63900 | 88 |
| 576 | 20231219 | 105300 | 3591556000 | 64000 | 64000 | 64000 | 64000 | 2 |
| 577 | 20231219 | 105200 | 3591428000 | 63900 | 63900 | 64000 | 63900 | 17 |
| 578 | 20231219 | 105100 | 3590341500 | 63900 | 63900 | 64000 | 63900 | 270 |
| 579 | 20231219 | 105000 | 3573082400 | 64000 | 63900 | 64000 | 63900 | 15 |
| 580 | 20231219 | 104900 | 3572122900 | 64000 | 63800 | 64000 | 63800 | 56 |
| 581 | 20231219 | 104800 | 3568544500 | 63900 | 63900 | 63900 | 63900 | 28 |
| 582 | 20231219 | 104700 | 3566755300 | 64000 | 64000 | 64000 | 63900 | 31 |
| 583 | 20231219 | 104600 | 3564772700 | 63900 | 63700 | 64600 | 63700 | 234 |
| 584 | 20231219 | 104500 | 3549790900 | 63700 | 63700 | 63700 | 63600 | 130 |
| 585 | 20231219 | 104400 | 3541510400 | 63800 | 63900 | 63900 | 63800 | 103 |
| 586 | 20231219 | 104300 | 3534933100 | 63800 | 63800 | 63800 | 63800 | 5 |
| 587 | 20231219 | 104200 | 3534614100 | 63900 | 63800 | 63900 | 63800 | 33 |
| 588 | 20231219 | 104100 | 3532506200 | 63800 | 63800 | 63800 | 63800 | 13 |
| 589 | 20231219 | 104000 | 3531676800 | 63800 | 63800 | 63900 | 63800 | 72 |
| 590 | 20231219 | 103900 | 3527082300 | 63800 | 63800 | 63900 | 63800 | 21 |
| 591 | 20231219 | 103800 | 3525742300 | 63800 | 63700 | 63800 | 63700 | 9 |
| 592 | 20231219 | 103700 | 3525168700 | 63800 | 63700 | 63800 | 63700 | 45 |
| 593 | 20231219 | 103600 | 3522302000 | 63600 | 63600 | 63600 | 63600 | 73 |
| 594 | 20231219 | 103500 | 3517659200 | 63700 | 63800 | 63800 | 63600 | 255 |
| 595 | 20231219 | 103400 | 3501414500 | 63800 | 63800 | 63900 | 63800 | 117 |
| 596 | 20231219 | 103300 | 3493949700 | 63700 | 63800 | 63900 | 63700 | 401 |
| 597 | 20231219 | 103200 | 3468365600 | 63900 | 63900 | 64000 | 63900 | 120 |
| 598 | 20231219 | 103100 | 3460697400 | 64000 | 64200 | 64300 | 64000 | 668 |
| 599 | 20231219 | 103000 | 3417858200 | 64200 | 64100 | 64600 | 64100 | 226 |
| 600 | 20231219 | 102900 | 3403285700 | 64200 | 64100 | 64200 | 64100 | 163 |
| 601 | 20231219 | 102800 | 3392833000 | 64000 | 64000 | 64100 | 64000 | 18 |
| 602 | 20231219 | 102700 | 3391680800 | 64000 | 64000 | 64100 | 64000 | 18 |
| 603 | 20231219 | 102600 | 3390528600 | 64000 | 64000 | 64000 | 64000 | 14 |
| 604 | 20231219 | 102500 | 3389632600 | 64000 | 64000 | 64000 | 63900 | 41 |
| 605 | 20231219 | 102400 | 3387009500 | 64000 | 64100 | 64300 | 64000 | 283 |
| 606 | 20231219 | 102300 | 3368870300 | 64200 | 64200 | 64200 | 64200 | 149 |
| 607 | 20231219 | 102200 | 3359304500 | 64200 | 64000 | 64400 | 64000 | 192 |
| 608 | 20231219 | 102100 | 3346997100 | 64000 | 63700 | 64000 | 63700 | 148 |
| 609 | 20231219 | 102000 | 3337543200 | 63800 | 63600 | 63800 | 63600 | 39 |
| 610 | 20231219 | 101900 | 3335059400 | 63700 | 63700 | 63800 | 63600 | 92 |
| 611 | 20231219 | 101800 | 3329204900 | 63800 | 63500 | 63800 | 63500 | 124 |
| 612 | 20231219 | 101700 | 3321309000 | 63600 | 63600 | 63700 | 63500 | 65 |
| 613 | 20231219 | 101600 | 3317176200 | 63600 | 63700 | 63700 | 63600 | 116 |
| 614 | 20231219 | 101500 | 3309792400 | 63800 | 63500 | 63800 | 63400 | 372 |
| 615 | 20231219 | 101400 | 3286113500 | 63500 | 63700 | 63700 | 63500 | 283 |
| 616 | 20231219 | 101300 | 3268116600 | 63800 | 63400 | 63900 | 63300 | 767 |
| 617 | 20231219 | 101200 | 3219389400 | 63300 | 63700 | 63700 | 63300 | 1276 |
| 618 | 20231219 | 101100 | 3138464400 | 63600 | 63900 | 63900 | 63600 | 381 |
| 619 | 20231219 | 101000 | 3114169800 | 63800 | 63900 | 63900 | 63700 | 262 |
| 620 | 20231219 | 100900 | 3097457100 | 63900 | 64000 | 64100 | 63900 | 808 |
| 621 | 20231219 | 100800 | 3045756100 | 64100 | 64300 | 64300 | 63900 | 1258 |
| 622 | 20231219 | 100700 | 2965138200 | 64300 | 64800 | 64800 | 64300 | 658 |
| 623 | 20231219 | 100600 | 2922621600 | 64800 | 64900 | 65000 | 64800 | 477 |
| 624 | 20231219 | 100500 | 2891669500 | 64900 | 65100 | 65200 | 64900 | 642 |
| 625 | 20231219 | 100400 | 2849962700 | 64900 | 65100 | 65100 | 64800 | 524 |
| 626 | 20231219 | 100300 | 2815903000 | 65100 | 64900 | 65200 | 64800 | 875 |
| 627 | 20231219 | 100200 | 2759057100 | 64900 | 65200 | 65300 | 64900 | 1099 |
| 628 | 20231219 | 100100 | 2687491400 | 65200 | 65300 | 65300 | 65100 | 1655 |
| 629 | 20231219 | 100000 | 2579494700 | 65200 | 65200 | 65300 | 64900 | 923 |
| 630 | 20231219 | 095900 | 2519302700 | 65200 | 65000 | 65300 | 65000 | 1976 |
| 631 | 20231219 | 095800 | 2390474400 | 65100 | 64700 | 65100 | 64700 | 14506 |
| 632 | 20231219 | 095700 | 1447901200 | 64800 | 64600 | 64800 | 64500 | 436 |
| 633 | 20231219 | 095600 | 1419707000 | 64600 | 64500 | 64700 | 64500 | 878 |
| 634 | 20231219 | 095500 | 1362991200 | 64500 | 64400 | 64500 | 64300 | 484 |
| 635 | 20231219 | 095400 | 1331829300 | 64300 | 64400 | 64500 | 64300 | 1638 |
| 636 | 20231219 | 095300 | 1226336400 | 64400 | 64000 | 64400 | 63900 | 1564 |
| 637 | 20231219 | 095200 | 1126053000 | 63900 | 63600 | 64000 | 63600 | 727 |
| 638 | 20231219 | 095100 | 1079679400 | 63500 | 63500 | 63600 | 63500 | 200 |
| 639 | 20231219 | 095000 | 1066965100 | 63500 | 63600 | 63600 | 63500 | 20 |
| 640 | 20231219 | 094900 | 1065694300 | 63500 | 63500 | 63600 | 63500 | 357 |
| 641 | 20231219 | 094800 | 1043024600 | 63600 | 63500 | 63600 | 63500 | 89 |
| 642 | 20231219 | 094700 | 1037372900 | 63600 | 63700 | 63700 | 63600 | 167 |
| 643 | 20231219 | 094600 | 1026751600 | 63800 | 63800 | 63800 | 63600 | 48 |
| 644 | 20231219 | 094500 | 1023690800 | 63700 | 63700 | 63800 | 63700 | 114 |
| 645 | 20231219 | 094400 | 1016428800 | 63700 | 63800 | 63800 | 63700 | 5 |
| 646 | 20231219 | 094300 | 1016110100 | 63700 | 63800 | 63800 | 63700 | 232 |
| 647 | 20231219 | 094200 | 1001331200 | 63900 | 63800 | 63900 | 63800 | 25 |
| 648 | 20231219 | 094100 | 999736000 | 63800 | 63600 | 63900 | 63600 | 81 |
| 649 | 20231219 | 094000 | 994570200 | 63700 | 63700 | 63700 | 63700 | 18 |
| 650 | 20231219 | 093900 | 993423600 | 63700 | 63600 | 63900 | 63500 | 2043 |
| 651 | 20231219 | 093800 | 863087800 | 63600 | 63600 | 63600 | 63600 | 13 |
| 652 | 20231219 | 093700 | 862261000 | 63600 | 63600 | 63600 | 63600 | 125 |
| 653 | 20231219 | 093600 | 854311000 | 63600 | 63700 | 63700 | 63600 | 102 |
| 654 | 20231219 | 093500 | 847820400 | 63600 | 63900 | 63900 | 63600 | 501 |
| 655 | 20231219 | 093400 | 815853500 | 63900 | 63900 | 63900 | 63800 | 153 |
| 656 | 20231219 | 093300 | 806077100 | 63900 | 63500 | 63900 | 63500 | 138 |
| 657 | 20231219 | 093200 | 797295000 | 63500 | 63200 | 63500 | 63100 | 1054 |
| 658 | 20231219 | 093100 | 730527300 | 63100 | 63200 | 63200 | 63100 | 31 |
| 659 | 20231219 | 093000 | 728571000 | 63100 | 63200 | 63200 | 63100 | 381 |
| 660 | 20231219 | 092900 | 704529500 | 63200 | 63200 | 63200 | 63200 | 67 |
| 661 | 20231219 | 092800 | 700295100 | 63200 | 63300 | 63300 | 63200 | 155 |
| 662 | 20231219 | 092700 | 690498600 | 63200 | 63200 | 63300 | 63200 | 21 |
| 663 | 20231219 | 092600 | 689171000 | 63300 | 63300 | 63300 | 63300 | 110 |
| 664 | 20231219 | 092500 | 682208000 | 63300 | 63300 | 63300 | 63300 | 82 |
| 665 | 20231219 | 092400 | 677017400 | 63300 | 63300 | 63300 | 63300 | 31 |
| 666 | 20231219 | 092300 | 675055100 | 63300 | 63500 | 63500 | 63300 | 131 |
| 667 | 20231219 | 092200 | 666745000 | 63500 | 63400 | 63500 | 63400 | 311 |
| 668 | 20231219 | 092100 | 647014500 | 63400 | 63400 | 63400 | 63400 | 7 |
| 669 | 20231219 | 092000 | 646570700 | 63400 | 63300 | 63400 | 63200 | 111 |
| 670 | 20231219 | 091900 | 639535200 | 63300 | 63200 | 63300 | 63200 | 68 |
| 671 | 20231219 | 091800 | 635233200 | 63200 | 63200 | 63200 | 63100 | 401 |
| 672 | 20231219 | 091700 | 609899900 | 63200 | 63100 | 63300 | 63100 | 40 |
| 673 | 20231219 | 091600 | 607373900 | 63100 | 63100 | 63200 | 63100 | 73 |
| 674 | 20231219 | 091500 | 602767000 | 63000 | 62900 | 63100 | 62900 | 35 |
| 675 | 20231219 | 091400 | 600561000 | 63100 | 63100 | 63100 | 62900 | 1007 |
| 676 | 20231219 | 091300 | 537126400 | 63100 | 63200 | 63200 | 63100 | 110 |
| 677 | 20231219 | 091200 | 530182900 | 63200 | 63100 | 63200 | 63000 | 1103 |
| 678 | 20231219 | 091100 | 460618000 | 63100 | 63300 | 63400 | 63100 | 783 |
| 679 | 20231219 | 091000 | 411158600 | 63300 | 63200 | 63400 | 63100 | 129 |
| 680 | 20231219 | 090900 | 403004900 | 63200 | 63200 | 63200 | 63200 | 204 |
| 681 | 20231219 | 090800 | 390112100 | 63300 | 63200 | 63500 | 63100 | 247 |
| 682 | 20231219 | 090700 | 374499400 | 63100 | 63500 | 63500 | 63100 | 486 |
| 683 | 20231219 | 090600 | 343766500 | 63500 | 63600 | 63600 | 63300 | 931 |
| 684 | 20231219 | 090500 | 284708100 | 63600 | 63800 | 63800 | 63600 | 131 |
| 685 | 20231219 | 090400 | 276363600 | 63800 | 64100 | 64100 | 63800 | 532 |
| 686 | 20231219 | 090300 | 242372400 | 64100 | 64000 | 64300 | 64000 | 954 |
| 687 | 20231219 | 090200 | 181108300 | 64100 | 64000 | 64200 | 64000 | 379 |
| 688 | 20231219 | 090100 | 156810500 | 64000 | 63600 | 64000 | 63500 | 793 |
| 689 | 20231219 | 090000 | 106160900 | 63600 | 63700 | 63800 | 63300 | 1670 |