36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 202900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 3 | 20231215 | 202800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231215 | 202700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231215 | 202600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231215 | 202500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231215 | 202400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231215 | 202300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231215 | 202200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231215 | 202100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231215 | 202000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231215 | 201900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231215 | 201800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231215 | 201700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231215 | 201600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231215 | 201500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231215 | 201400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231215 | 201300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231215 | 201200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231215 | 201100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231215 | 201000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231215 | 200900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231215 | 200800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231215 | 200700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231215 | 200600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231215 | 200500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231215 | 200400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231215 | 200300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231215 | 200200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231215 | 200100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231215 | 200000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231215 | 195900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 33 | 20231215 | 195800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231215 | 195700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231215 | 195600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231215 | 195500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231215 | 195400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231215 | 195300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231215 | 195200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231215 | 195100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231215 | 195000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231215 | 194900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231215 | 194800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231215 | 194700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231215 | 194600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231215 | 194500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231215 | 194400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231215 | 194300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231215 | 194200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231215 | 194100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231215 | 194000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231215 | 193900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231215 | 193800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231215 | 193700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231215 | 193600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231215 | 193500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231215 | 193400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231215 | 193300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231215 | 193200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231215 | 193100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231215 | 193000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231215 | 192900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 63 | 20231215 | 192800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231215 | 192700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231215 | 192600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231215 | 192500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231215 | 192400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231215 | 192300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231215 | 192200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231215 | 192100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231215 | 192000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231215 | 191900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231215 | 191800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231215 | 191700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231215 | 191600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231215 | 191500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231215 | 191400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231215 | 191300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231215 | 191200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231215 | 191100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231215 | 191000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231215 | 190900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231215 | 190800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231215 | 190700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231215 | 190600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231215 | 190500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231215 | 190400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231215 | 190300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231215 | 190200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231215 | 190100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231215 | 190000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231215 | 185900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 93 | 20231215 | 185800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231215 | 185700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231215 | 185600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231215 | 185500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231215 | 185400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231215 | 185300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231215 | 185200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231215 | 185100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231215 | 185000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231215 | 184900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231215 | 184800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231215 | 184700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231215 | 184600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231215 | 184500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231215 | 184400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231215 | 184300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231215 | 184200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231215 | 184100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231215 | 184000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231215 | 183900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231215 | 183800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231215 | 183700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231215 | 183600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231215 | 183500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231215 | 183400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231215 | 183300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231215 | 183200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231215 | 183100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231215 | 183000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231215 | 182900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 123 | 20231215 | 182800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231215 | 182700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231215 | 182600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231215 | 182500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231215 | 182400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231215 | 182300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231215 | 182200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231215 | 182100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231215 | 182000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231215 | 181900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231215 | 181800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231215 | 181700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231215 | 181600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231215 | 181500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231215 | 181400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231215 | 181300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231215 | 181200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231215 | 181100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231215 | 181000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231215 | 180900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231215 | 180800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231215 | 180700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231215 | 180600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231215 | 180500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231215 | 180400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231215 | 180300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231215 | 180200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231215 | 180100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231215 | 180000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231215 | 175900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 153 | 20231215 | 175800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231215 | 175700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231215 | 175600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231215 | 175500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231215 | 175400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231215 | 175300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231215 | 175200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231215 | 175100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231215 | 175000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231215 | 174900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231215 | 174800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231215 | 174700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231215 | 174600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231215 | 174500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231215 | 174400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231215 | 174300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231215 | 174200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231215 | 174100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231215 | 174000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231215 | 173900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231215 | 173800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231215 | 173700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231215 | 173600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231215 | 173500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231215 | 173400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231215 | 173300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231215 | 173200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231215 | 173100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231215 | 173000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231215 | 172900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 183 | 20231215 | 172800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231215 | 172700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231215 | 172600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231215 | 172500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231215 | 172400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231215 | 172300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231215 | 172200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231215 | 172100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231215 | 172000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231215 | 171900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231215 | 171800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231215 | 171700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231215 | 171600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231215 | 171500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231215 | 171400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20231215 | 171300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20231215 | 171200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20231215 | 171100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20231215 | 171000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20231215 | 170900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20231215 | 170800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20231215 | 170700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20231215 | 170600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20231215 | 170500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20231215 | 170400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20231215 | 170300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20231215 | 170200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20231215 | 170100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20231215 | 170000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20231215 | 165900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 213 | 20231215 | 165800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20231215 | 165700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20231215 | 165600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20231215 | 165500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20231215 | 165400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20231215 | 165300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20231215 | 165200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20231215 | 165100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20231215 | 165000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20231215 | 164900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20231215 | 164800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20231215 | 164700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20231215 | 164600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20231215 | 164500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20231215 | 164400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20231215 | 164300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20231215 | 164200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20231215 | 164100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20231215 | 164000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20231215 | 163900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20231215 | 163800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20231215 | 163700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20231215 | 163600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20231215 | 163500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20231215 | 163400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20231215 | 163300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20231215 | 163200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20231215 | 163100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20231215 | 163000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20231215 | 162900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 243 | 20231215 | 162800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20231215 | 162700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20231215 | 162600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20231215 | 162500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20231215 | 162400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20231215 | 162300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20231215 | 162200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20231215 | 162100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20231215 | 162000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20231215 | 161900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20231215 | 161800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20231215 | 161700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20231215 | 161600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20231215 | 161500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20231215 | 161400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20231215 | 161300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20231215 | 161200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20231215 | 161100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20231215 | 161000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20231215 | 160900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20231215 | 160800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20231215 | 160700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20231215 | 160600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20231215 | 160500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20231215 | 160400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20231215 | 160300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20231215 | 160200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20231215 | 160100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20231215 | 160000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20231215 | 155900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 273 | 20231215 | 155800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20231215 | 155700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20231215 | 155600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20231215 | 155500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20231215 | 155400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20231215 | 155300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20231215 | 155200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20231215 | 155100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20231215 | 155000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20231215 | 154900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20231215 | 154800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20231215 | 154700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20231215 | 154600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20231215 | 154500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20231215 | 154400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20231215 | 154300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20231215 | 154200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 290 | 20231215 | 154100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 291 | 20231215 | 154000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 292 | 20231215 | 153900 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 293 | 20231215 | 153800 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 294 | 20231215 | 153700 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 295 | 20231215 | 153600 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 296 | 20231215 | 153500 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 297 | 20231215 | 153400 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 298 | 20231215 | 153300 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 299 | 20231215 | 153200 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 300 | 20231215 | 153100 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 0 |
| 301 | 20231215 | 153000 | 6078905200 | 48400 | 48400 | 48400 | 48400 | 4250 |
| 302 | 20231215 | 152900 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 303 | 20231215 | 152800 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 304 | 20231215 | 152700 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 305 | 20231215 | 152600 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 306 | 20231215 | 152500 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 307 | 20231215 | 152400 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 308 | 20231215 | 152300 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 309 | 20231215 | 152200 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 310 | 20231215 | 152100 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 311 | 20231215 | 152000 | 5873205200 | 48150 | 48150 | 48150 | 48150 | 0 |
| 312 | 20231215 | 151900 | 5873205200 | 48150 | 47850 | 48150 | 47800 | 1470 |
| 313 | 20231215 | 151800 | 5802709650 | 47800 | 47750 | 47900 | 47700 | 643 |
| 314 | 20231215 | 151700 | 5771962300 | 47750 | 47850 | 47850 | 47700 | 440 |
| 315 | 20231215 | 151600 | 5750944700 | 47800 | 47800 | 47850 | 47700 | 384 |
| 316 | 20231215 | 151500 | 5732598250 | 47750 | 47750 | 47850 | 47700 | 413 |
| 317 | 20231215 | 151400 | 5712880500 | 47750 | 47750 | 47800 | 47700 | 327 |
| 318 | 20231215 | 151300 | 5697263100 | 47750 | 47800 | 47800 | 47700 | 323 |
| 319 | 20231215 | 151200 | 5681841950 | 47800 | 47700 | 47800 | 47700 | 882 |
| 320 | 20231215 | 151100 | 5639750700 | 47700 | 47750 | 47750 | 47700 | 335 |
| 321 | 20231215 | 151000 | 5623766100 | 47750 | 47800 | 47850 | 47700 | 986 |
| 322 | 20231215 | 150900 | 5576679200 | 47900 | 47850 | 47900 | 47800 | 330 |
| 323 | 20231215 | 150800 | 5560900900 | 47850 | 47900 | 47950 | 47800 | 265 |
| 324 | 20231215 | 150700 | 5548219600 | 47850 | 47900 | 47900 | 47850 | 1053 |
| 325 | 20231215 | 150600 | 5497820500 | 47950 | 47950 | 47950 | 47900 | 227 |
| 326 | 20231215 | 150500 | 5486942150 | 47950 | 48000 | 48000 | 47900 | 206 |
| 327 | 20231215 | 150400 | 5477065050 | 48000 | 47850 | 48100 | 47850 | 322 |
| 328 | 20231215 | 150300 | 5461633650 | 47850 | 47950 | 47950 | 47850 | 231 |
| 329 | 20231215 | 150200 | 5450567800 | 47900 | 47850 | 47950 | 47850 | 274 |
| 330 | 20231215 | 150100 | 5437445150 | 47850 | 47900 | 48000 | 47800 | 609 |
| 331 | 20231215 | 150000 | 5408294550 | 47850 | 47950 | 48000 | 47800 | 218 |
| 332 | 20231215 | 145900 | 5397865000 | 48000 | 48050 | 48100 | 47800 | 202 |
| 333 | 20231215 | 145800 | 5388182400 | 47800 | 48000 | 48100 | 47800 | 1285 |
| 334 | 20231215 | 145700 | 5326657100 | 48050 | 48000 | 48100 | 47900 | 726 |
| 335 | 20231215 | 145600 | 5291787650 | 47900 | 47950 | 48150 | 47850 | 225 |
| 336 | 20231215 | 145500 | 5280994250 | 47800 | 47850 | 48250 | 47800 | 1198 |
| 337 | 20231215 | 145400 | 5223464550 | 47850 | 47800 | 47850 | 47750 | 248 |
| 338 | 20231215 | 145300 | 5211615650 | 47900 | 47750 | 47900 | 47750 | 1488 |
| 339 | 20231215 | 145200 | 5140502450 | 47800 | 47750 | 47800 | 47750 | 292 |
| 340 | 20231215 | 145100 | 5126558600 | 47800 | 47700 | 47800 | 47700 | 216 |
| 341 | 20231215 | 145000 | 5116247550 | 47750 | 47750 | 47900 | 47700 | 350 |
| 342 | 20231215 | 144900 | 5099540900 | 47950 | 47700 | 47950 | 47650 | 1435 |
| 343 | 20231215 | 144800 | 5031067250 | 47750 | 47750 | 47800 | 47700 | 365 |
| 344 | 20231215 | 144700 | 5013647500 | 47750 | 47800 | 47800 | 47750 | 1120 |
| 345 | 20231215 | 144600 | 4960135950 | 47800 | 47900 | 48000 | 47800 | 2223 |
| 346 | 20231215 | 144500 | 4853714200 | 47900 | 47900 | 48000 | 47900 | 232 |
| 347 | 20231215 | 144400 | 4842597900 | 47900 | 47950 | 47950 | 47900 | 234 |
| 348 | 20231215 | 144300 | 4831387800 | 47950 | 47950 | 47950 | 47900 | 279 |
| 349 | 20231215 | 144200 | 4818012150 | 48000 | 47950 | 48000 | 47950 | 289 |
| 350 | 20231215 | 144100 | 4804148500 | 47950 | 47950 | 48000 | 47950 | 481 |
| 351 | 20231215 | 144000 | 4781084500 | 47950 | 47950 | 47950 | 47900 | 503 |
| 352 | 20231215 | 143900 | 4756968000 | 48000 | 47950 | 48000 | 47950 | 193 |
| 353 | 20231215 | 143800 | 4747712350 | 47950 | 47950 | 48000 | 47900 | 358 |
| 354 | 20231215 | 143700 | 4730546000 | 47950 | 47950 | 47950 | 47950 | 244 |
| 355 | 20231215 | 143600 | 4718846200 | 47950 | 47950 | 47950 | 47900 | 257 |
| 356 | 20231215 | 143500 | 4706524900 | 47950 | 47950 | 48050 | 47950 | 192 |
| 357 | 20231215 | 143400 | 4697311700 | 47950 | 48000 | 48000 | 47950 | 241 |
| 358 | 20231215 | 143300 | 4685755400 | 48000 | 48000 | 48000 | 48000 | 190 |
| 359 | 20231215 | 143200 | 4676635400 | 48000 | 48000 | 48000 | 48000 | 281 |
| 360 | 20231215 | 143100 | 4663147400 | 48000 | 48000 | 48000 | 47950 | 307 |
| 361 | 20231215 | 143000 | 4648416300 | 48000 | 48000 | 48000 | 48000 | 316 |
| 362 | 20231215 | 142900 | 4633248300 | 48000 | 48000 | 48000 | 48000 | 325 |
| 363 | 20231215 | 142800 | 4617648300 | 48000 | 48000 | 48000 | 48000 | 242 |
| 364 | 20231215 | 142700 | 4606032300 | 48000 | 48050 | 48050 | 48000 | 248 |
| 365 | 20231215 | 142600 | 4594127200 | 48000 | 47900 | 48000 | 47900 | 490 |
| 366 | 20231215 | 142500 | 4570632050 | 47900 | 47900 | 47950 | 47900 | 723 |
| 367 | 20231215 | 142400 | 4535999050 | 47950 | 48000 | 48000 | 47950 | 1483 |
| 368 | 20231215 | 142300 | 4464886700 | 48000 | 47950 | 48000 | 47950 | 289 |
| 369 | 20231215 | 142200 | 4451017050 | 48000 | 48050 | 48100 | 47950 | 3155 |
| 370 | 20231215 | 142100 | 4299566700 | 48050 | 48050 | 48050 | 48000 | 235 |
| 371 | 20231215 | 142000 | 4288282900 | 48000 | 48000 | 48100 | 48000 | 536 |
| 372 | 20231215 | 141900 | 4262541900 | 48050 | 48050 | 48100 | 48000 | 229 |
| 373 | 20231215 | 141800 | 4251547150 | 48050 | 48050 | 48100 | 48000 | 333 |
| 374 | 20231215 | 141700 | 4235552000 | 48050 | 48100 | 48100 | 48000 | 2055 |
| 375 | 20231215 | 141600 | 4136824200 | 48100 | 48100 | 48100 | 48100 | 236 |
| 376 | 20231215 | 141500 | 4125472600 | 48100 | 48150 | 48150 | 48100 | 244 |
| 377 | 20231215 | 141400 | 4113735500 | 48150 | 48100 | 48150 | 48100 | 124 |
| 378 | 20231215 | 141300 | 4107769850 | 48150 | 48100 | 48150 | 48100 | 248 |
| 379 | 20231215 | 141200 | 4095837600 | 48150 | 48150 | 48150 | 48100 | 261 |
| 380 | 20231215 | 141100 | 4083278450 | 48100 | 48050 | 48150 | 48050 | 413 |
| 381 | 20231215 | 141000 | 4063413350 | 48150 | 48100 | 48150 | 48050 | 1404 |
| 382 | 20231215 | 140900 | 3995902600 | 48100 | 48200 | 48200 | 48100 | 1535 |
| 383 | 20231215 | 140800 | 3922061400 | 48150 | 48150 | 48200 | 48150 | 314 |
| 384 | 20231215 | 140700 | 3906941050 | 48150 | 48150 | 48150 | 48150 | 222 |
| 385 | 20231215 | 140600 | 3896251750 | 48100 | 48150 | 48200 | 48100 | 225 |
| 386 | 20231215 | 140500 | 3885424900 | 48150 | 48200 | 48200 | 48150 | 211 |
| 387 | 20231215 | 140400 | 3875264150 | 48200 | 48200 | 48200 | 48150 | 96 |
| 388 | 20231215 | 140300 | 3870639400 | 48150 | 48200 | 48200 | 48150 | 91 |
| 389 | 20231215 | 140200 | 3866256450 | 48200 | 48200 | 48200 | 48200 | 20 |
| 390 | 20231215 | 140100 | 3865292450 | 48150 | 48150 | 48150 | 48150 | 159 |
| 391 | 20231215 | 140000 | 3857636600 | 48150 | 48150 | 48200 | 48150 | 141 |
| 392 | 20231215 | 135900 | 3850847100 | 48150 | 48350 | 48350 | 48150 | 414 |
| 393 | 20231215 | 135800 | 3830882300 | 48350 | 48300 | 48350 | 48200 | 553 |
| 394 | 20231215 | 135700 | 3804184050 | 48300 | 48300 | 48350 | 48150 | 209 |
| 395 | 20231215 | 135600 | 3794112050 | 48300 | 48250 | 48300 | 48250 | 165 |
| 396 | 20231215 | 135500 | 3786148650 | 48250 | 48250 | 48250 | 48200 | 155 |
| 397 | 20231215 | 135400 | 3778677050 | 48250 | 48350 | 48350 | 48150 | 90 |
| 398 | 20231215 | 135300 | 3774336950 | 48250 | 48150 | 48350 | 48150 | 242 |
| 399 | 20231215 | 135200 | 3762673250 | 48200 | 48200 | 48200 | 48200 | 101 |
| 400 | 20231215 | 135100 | 3757805050 | 48200 | 48200 | 48200 | 48150 | 165 |
| 401 | 20231215 | 135000 | 3749858050 | 48200 | 48150 | 48200 | 48150 | 206 |
| 402 | 20231215 | 134900 | 3739937800 | 48150 | 48150 | 48150 | 48100 | 332 |
| 403 | 20231215 | 134800 | 3723966200 | 48200 | 48200 | 48200 | 48150 | 574 |
| 404 | 20231215 | 134700 | 3696327100 | 48200 | 48200 | 48200 | 48150 | 58 |
| 405 | 20231215 | 134600 | 3693533500 | 48150 | 48150 | 48200 | 48150 | 385 |
| 406 | 20231215 | 134500 | 3674993700 | 48150 | 48150 | 48200 | 48150 | 205 |
| 407 | 20231215 | 134400 | 3665122850 | 48150 | 48100 | 48200 | 48100 | 123 |
| 408 | 20231215 | 134300 | 3659200500 | 48150 | 48150 | 48150 | 48100 | 268 |
| 409 | 20231215 | 134200 | 3646304250 | 48150 | 48150 | 48200 | 48100 | 190 |
| 410 | 20231215 | 134100 | 3637158200 | 48150 | 48200 | 48200 | 48150 | 1096 |
| 411 | 20231215 | 134000 | 3584384950 | 48150 | 48250 | 48250 | 48150 | 1335 |
| 412 | 20231215 | 133900 | 3520011700 | 48250 | 48250 | 48250 | 48200 | 287 |
| 413 | 20231215 | 133800 | 3506167250 | 48250 | 48300 | 48300 | 48250 | 384 |
| 414 | 20231215 | 133700 | 3487639000 | 48400 | 48300 | 48400 | 48250 | 194 |
| 415 | 20231215 | 133600 | 3478270400 | 48300 | 48300 | 48400 | 48250 | 299 |
| 416 | 20231215 | 133500 | 3463833100 | 48250 | 48300 | 48300 | 48250 | 213 |
| 417 | 20231215 | 133400 | 3453554700 | 48300 | 48250 | 48350 | 48250 | 188 |
| 418 | 20231215 | 133300 | 3444478400 | 48250 | 48250 | 48250 | 48200 | 120 |
| 419 | 20231215 | 133200 | 3438693150 | 48200 | 48200 | 48250 | 48200 | 257 |
| 420 | 20231215 | 133100 | 3426304450 | 48200 | 48200 | 48250 | 48200 | 183 |
| 421 | 20231215 | 133000 | 3417478350 | 48200 | 48250 | 48250 | 48200 | 218 |
| 422 | 20231215 | 132900 | 3406962050 | 48250 | 48300 | 48300 | 48250 | 82 |
| 423 | 20231215 | 132800 | 3403004900 | 48250 | 48250 | 48250 | 48250 | 0 |
| 424 | 20231215 | 132700 | 3403004900 | 48250 | 48250 | 48250 | 48250 | 116 |
| 425 | 20231215 | 132600 | 3397407900 | 48250 | 48250 | 48250 | 48200 | 114 |
| 426 | 20231215 | 132500 | 3391909700 | 48200 | 48200 | 48250 | 48200 | 101 |
| 427 | 20231215 | 132400 | 3387040600 | 48200 | 48250 | 48250 | 48200 | 75 |
| 428 | 20231215 | 132300 | 3383425350 | 48250 | 48200 | 48250 | 48200 | 109 |
| 429 | 20231215 | 132200 | 3378168800 | 48200 | 48300 | 48300 | 48200 | 1268 |
| 430 | 20231215 | 132100 | 3316998300 | 48300 | 48300 | 48350 | 48300 | 47 |
| 431 | 20231215 | 132000 | 3314728150 | 48300 | 48300 | 48300 | 48250 | 249 |
| 432 | 20231215 | 131900 | 3302707750 | 48250 | 48300 | 48300 | 48250 | 207 |
| 433 | 20231215 | 131800 | 3292717650 | 48300 | 48350 | 48350 | 48250 | 1387 |
| 434 | 20231215 | 131700 | 3225722450 | 48350 | 48350 | 48350 | 48350 | 96 |
| 435 | 20231215 | 131600 | 3221080850 | 48300 | 48350 | 48350 | 48300 | 62 |
| 436 | 20231215 | 131500 | 3218085150 | 48300 | 48300 | 48350 | 48300 | 120 |
| 437 | 20231215 | 131400 | 3212288950 | 48400 | 48350 | 48400 | 48350 | 135 |
| 438 | 20231215 | 131300 | 3205759650 | 48350 | 48400 | 48400 | 48350 | 173 |
| 439 | 20231215 | 131200 | 3197394500 | 48350 | 48350 | 48400 | 48350 | 103 |
| 440 | 20231215 | 131100 | 3192414250 | 48300 | 48300 | 48350 | 48300 | 42 |
| 441 | 20231215 | 131000 | 3190385600 | 48300 | 48350 | 48350 | 48300 | 171 |
| 442 | 20231215 | 130900 | 3182121200 | 48300 | 48300 | 48300 | 48300 | 51 |
| 443 | 20231215 | 130800 | 3179657900 | 48350 | 48350 | 48350 | 48300 | 127 |
| 444 | 20231215 | 130700 | 3173522650 | 48350 | 48300 | 48350 | 48300 | 132 |
| 445 | 20231215 | 130600 | 3167142950 | 48350 | 48350 | 48400 | 48350 | 545 |
| 446 | 20231215 | 130500 | 3140790950 | 48400 | 48400 | 48400 | 48350 | 71 |
| 447 | 20231215 | 130400 | 3137356450 | 48400 | 48300 | 48400 | 48300 | 121 |
| 448 | 20231215 | 130300 | 3131508300 | 48350 | 48350 | 48350 | 48350 | 54 |
| 449 | 20231215 | 130200 | 3128897400 | 48350 | 48350 | 48350 | 48350 | 92 |
| 450 | 20231215 | 130100 | 3124449200 | 48350 | 48350 | 48350 | 48300 | 155 |
| 451 | 20231215 | 130000 | 3116958350 | 48400 | 48350 | 48400 | 48350 | 54 |
| 452 | 20231215 | 125900 | 3114346800 | 48350 | 48400 | 48400 | 48350 | 256 |
| 453 | 20231215 | 125800 | 3101968850 | 48500 | 48450 | 48600 | 48450 | 81 |
| 454 | 20231215 | 125700 | 3098041600 | 48400 | 48350 | 48400 | 48350 | 298 |
| 455 | 20231215 | 125600 | 3083630150 | 48350 | 48400 | 48400 | 48350 | 1858 |
| 456 | 20231215 | 125500 | 2993706400 | 48450 | 48450 | 48450 | 48450 | 13 |
| 457 | 20231215 | 125400 | 2993076550 | 48450 | 48400 | 48450 | 48400 | 415 |
| 458 | 20231215 | 125300 | 2972975000 | 48400 | 48400 | 48450 | 48400 | 122 |
| 459 | 20231215 | 125200 | 2967068950 | 48400 | 48400 | 48450 | 48400 | 96 |
| 460 | 20231215 | 125100 | 2962421900 | 48400 | 48450 | 48450 | 48400 | 41 |
| 461 | 20231215 | 125000 | 2960437000 | 48400 | 48450 | 48450 | 48400 | 137 |
| 462 | 20231215 | 124900 | 2953801250 | 48400 | 48450 | 48450 | 48400 | 269 |
| 463 | 20231215 | 124800 | 2940778050 | 48450 | 48500 | 48500 | 48450 | 64 |
| 464 | 20231215 | 124700 | 2937676150 | 48450 | 48450 | 48500 | 48450 | 136 |
| 465 | 20231215 | 124600 | 2931086450 | 48450 | 48450 | 48450 | 48450 | 72 |
| 466 | 20231215 | 124500 | 2927598050 | 48450 | 48500 | 48500 | 48450 | 69 |
| 467 | 20231215 | 124400 | 2924254950 | 48450 | 48450 | 48450 | 48450 | 68 |
| 468 | 20231215 | 124300 | 2920960350 | 48400 | 48450 | 48450 | 48400 | 75 |
| 469 | 20231215 | 124200 | 2917326650 | 48450 | 48400 | 48500 | 48400 | 171 |
| 470 | 20231215 | 124100 | 2909043550 | 48350 | 48350 | 48350 | 48350 | 52 |
| 471 | 20231215 | 124000 | 2906529350 | 48350 | 48350 | 48350 | 48300 | 180 |
| 472 | 20231215 | 123900 | 2897827350 | 48350 | 48350 | 48350 | 48300 | 57 |
| 473 | 20231215 | 123800 | 2895073450 | 48300 | 48350 | 48350 | 48300 | 503 |
| 474 | 20231215 | 123700 | 2870766650 | 48350 | 48350 | 48350 | 48350 | 37 |
| 475 | 20231215 | 123600 | 2868977700 | 48350 | 48300 | 48350 | 48300 | 179 |
| 476 | 20231215 | 123500 | 2860327750 | 48350 | 48350 | 48350 | 48300 | 84 |
| 477 | 20231215 | 123400 | 2856269800 | 48300 | 48350 | 48350 | 48300 | 113 |
| 478 | 20231215 | 123300 | 2850808000 | 48350 | 48350 | 48350 | 48350 | 291 |
| 479 | 20231215 | 123200 | 2836738150 | 48350 | 48400 | 48400 | 48350 | 235 |
| 480 | 20231215 | 123100 | 2825375450 | 48400 | 48350 | 48400 | 48350 | 109 |
| 481 | 20231215 | 123000 | 2820103250 | 48350 | 48400 | 48400 | 48350 | 79 |
| 482 | 20231215 | 122900 | 2816281850 | 48350 | 48350 | 48400 | 48350 | 110 |
| 483 | 20231215 | 122800 | 2810962800 | 48350 | 48400 | 48400 | 48350 | 76 |
| 484 | 20231215 | 122700 | 2807287850 | 48450 | 48400 | 48450 | 48350 | 226 |
| 485 | 20231215 | 122600 | 2796348900 | 48400 | 48400 | 48400 | 48400 | 164 |
| 486 | 20231215 | 122500 | 2788411300 | 48400 | 48400 | 48400 | 48400 | 86 |
| 487 | 20231215 | 122400 | 2784248900 | 48400 | 48400 | 48400 | 48400 | 68 |
| 488 | 20231215 | 122300 | 2780957700 | 48400 | 48450 | 48450 | 48400 | 61 |
| 489 | 20231215 | 122200 | 2778004450 | 48400 | 48400 | 48400 | 48400 | 105 |
| 490 | 20231215 | 122100 | 2772922450 | 48400 | 48350 | 48400 | 48350 | 165 |
| 491 | 20231215 | 122000 | 2764938200 | 48400 | 48400 | 48400 | 48400 | 19 |
| 492 | 20231215 | 121900 | 2764018600 | 48350 | 48400 | 48400 | 48350 | 135 |
| 493 | 20231215 | 121800 | 2757490650 | 48350 | 48400 | 48400 | 48350 | 49 |
| 494 | 20231215 | 121700 | 2755121050 | 48400 | 48350 | 48400 | 48350 | 163 |
| 495 | 20231215 | 121600 | 2747236750 | 48400 | 48400 | 48400 | 48400 | 277 |
| 496 | 20231215 | 121500 | 2733829950 | 48400 | 48350 | 48400 | 48350 | 68 |
| 497 | 20231215 | 121400 | 2730541400 | 48350 | 48350 | 48350 | 48350 | 133 |
| 498 | 20231215 | 121300 | 2724110850 | 48350 | 48350 | 48350 | 48350 | 55 |
| 499 | 20231215 | 121200 | 2721451600 | 48350 | 48350 | 48350 | 48300 | 208 |
| 500 | 20231215 | 121100 | 2711396600 | 48300 | 48400 | 48400 | 48300 | 92 |
| 501 | 20231215 | 121000 | 2706950000 | 48350 | 48350 | 48350 | 48350 | 96 |
| 502 | 20231215 | 120900 | 2702308400 | 48350 | 48350 | 48350 | 48350 | 71 |
| 503 | 20231215 | 120800 | 2698875550 | 48350 | 48350 | 48350 | 48350 | 119 |
| 504 | 20231215 | 120700 | 2693121900 | 48300 | 48450 | 48450 | 48300 | 105 |
| 505 | 20231215 | 120600 | 2688045750 | 48350 | 48350 | 48350 | 48350 | 30 |
| 506 | 20231215 | 120500 | 2686595250 | 48350 | 48400 | 48400 | 48300 | 146 |
| 507 | 20231215 | 120400 | 2679537400 | 48400 | 48400 | 48400 | 48400 | 96 |
| 508 | 20231215 | 120300 | 2674891000 | 48400 | 48350 | 48400 | 48350 | 91 |
| 509 | 20231215 | 120200 | 2670491000 | 48400 | 48400 | 48400 | 48400 | 66 |
| 510 | 20231215 | 120100 | 2667296600 | 48400 | 48400 | 48400 | 48400 | 20 |
| 511 | 20231215 | 120000 | 2666328600 | 48400 | 48500 | 48500 | 48400 | 109 |
| 512 | 20231215 | 115900 | 2661048950 | 48500 | 48450 | 48500 | 48450 | 75 |
| 513 | 20231215 | 115800 | 2657414850 | 48450 | 48400 | 48450 | 48400 | 112 |
| 514 | 20231215 | 115700 | 2651994000 | 48400 | 48450 | 48450 | 48400 | 133 |
| 515 | 20231215 | 115600 | 2645552650 | 48400 | 48400 | 48400 | 48400 | 68 |
| 516 | 20231215 | 115500 | 2642261450 | 48500 | 48500 | 48500 | 48500 | 16 |
| 517 | 20231215 | 115400 | 2641485450 | 48500 | 48550 | 48550 | 48500 | 179 |
| 518 | 20231215 | 115300 | 2632798150 | 48400 | 48400 | 48600 | 48400 | 387 |
| 519 | 20231215 | 115200 | 2614038250 | 48350 | 48350 | 48350 | 48350 | 19 |
| 520 | 20231215 | 115100 | 2613119600 | 48300 | 48300 | 48350 | 48300 | 138 |
| 521 | 20231215 | 115000 | 2606453200 | 48300 | 48300 | 48300 | 48250 | 82 |
| 522 | 20231215 | 114900 | 2602494700 | 48300 | 48300 | 48300 | 48250 | 75 |
| 523 | 20231215 | 114800 | 2598875600 | 48300 | 48300 | 48300 | 48300 | 46 |
| 524 | 20231215 | 114700 | 2596653800 | 48300 | 48250 | 48300 | 48250 | 45 |
| 525 | 20231215 | 114600 | 2594482450 | 48250 | 48250 | 48300 | 48250 | 160 |
| 526 | 20231215 | 114500 | 2586760500 | 48250 | 48250 | 48250 | 48200 | 87 |
| 527 | 20231215 | 114400 | 2582563700 | 48250 | 48250 | 48250 | 48250 | 735 |
| 528 | 20231215 | 114300 | 2547099950 | 48300 | 48350 | 48350 | 48250 | 215 |
| 529 | 20231215 | 114200 | 2536717950 | 48350 | 48350 | 48350 | 48300 | 399 |
| 530 | 20231215 | 114100 | 2517444850 | 48350 | 48350 | 48350 | 48350 | 22 |
| 531 | 20231215 | 114000 | 2516381150 | 48300 | 48300 | 48300 | 48300 | 52 |
| 532 | 20231215 | 113900 | 2513869550 | 48300 | 48300 | 48350 | 48300 | 469 |
| 533 | 20231215 | 113800 | 2491216300 | 48350 | 48300 | 48350 | 48300 | 126 |
| 534 | 20231215 | 113700 | 2485125750 | 48350 | 48300 | 48350 | 48300 | 650 |
| 535 | 20231215 | 113600 | 2453730500 | 48350 | 48300 | 48350 | 48300 | 82 |
| 536 | 20231215 | 113500 | 2449769850 | 48350 | 48350 | 48350 | 48350 | 16 |
| 537 | 20231215 | 113400 | 2448996250 | 48350 | 48350 | 48350 | 48350 | 20 |
| 538 | 20231215 | 113300 | 2448029250 | 48400 | 48500 | 48500 | 48400 | 18 |
| 539 | 20231215 | 113200 | 2447157100 | 48350 | 48300 | 48350 | 48300 | 364 |
| 540 | 20231215 | 113100 | 2429568750 | 48300 | 48350 | 48350 | 48300 | 430 |
| 541 | 20231215 | 113000 | 2408798250 | 48300 | 48350 | 48350 | 48300 | 112 |
| 542 | 20231215 | 112900 | 2403385300 | 48350 | 48350 | 48350 | 48300 | 412 |
| 543 | 20231215 | 112800 | 2383467250 | 48350 | 48350 | 48350 | 48350 | 76 |
| 544 | 20231215 | 112700 | 2379792650 | 48350 | 48400 | 48500 | 48350 | 826 |
| 545 | 20231215 | 112600 | 2339827850 | 48450 | 48400 | 48450 | 48400 | 53 |
| 546 | 20231215 | 112500 | 2337262600 | 48400 | 48500 | 48500 | 48400 | 97 |
| 547 | 20231215 | 112400 | 2332566300 | 48500 | 48450 | 48500 | 48400 | 490 |
| 548 | 20231215 | 112300 | 2308840600 | 48500 | 48450 | 48500 | 48450 | 125 |
| 549 | 20231215 | 112200 | 2302783200 | 48500 | 48500 | 48500 | 48450 | 98 |
| 550 | 20231215 | 112100 | 2298034000 | 48550 | 48550 | 48550 | 48450 | 1260 |
| 551 | 20231215 | 112000 | 2236966100 | 48550 | 48600 | 48600 | 48550 | 211 |
| 552 | 20231215 | 111900 | 2226720550 | 48600 | 48600 | 48600 | 48600 | 61 |
| 553 | 20231215 | 111800 | 2223755950 | 48600 | 48700 | 48700 | 48550 | 111 |
| 554 | 20231215 | 111700 | 2218364300 | 48550 | 48700 | 48700 | 48550 | 572 |
| 555 | 20231215 | 111600 | 2190568400 | 48650 | 48750 | 48750 | 48650 | 57 |
| 556 | 20231215 | 111500 | 2187794800 | 48650 | 48650 | 48650 | 48600 | 165 |
| 557 | 20231215 | 111400 | 2179770350 | 48650 | 48600 | 48650 | 48600 | 216 |
| 558 | 20231215 | 111300 | 2169272300 | 48650 | 48650 | 48650 | 48600 | 40 |
| 559 | 20231215 | 111200 | 2167327400 | 48600 | 48650 | 48650 | 48600 | 72 |
| 560 | 20231215 | 111100 | 2163827100 | 48650 | 48600 | 48800 | 48600 | 173 |
| 561 | 20231215 | 111000 | 2155416250 | 48850 | 48600 | 48850 | 48600 | 104 |
| 562 | 20231215 | 110900 | 2150350900 | 48550 | 48500 | 48550 | 48500 | 172 |
| 563 | 20231215 | 110800 | 2142005050 | 48550 | 48500 | 48550 | 48500 | 85 |
| 564 | 20231215 | 110700 | 2137881800 | 48550 | 48550 | 48600 | 48500 | 745 |
| 565 | 20231215 | 110600 | 2101740000 | 48550 | 48600 | 48600 | 48550 | 157 |
| 566 | 20231215 | 110500 | 2094117550 | 48600 | 48700 | 48700 | 48600 | 24 |
| 567 | 20231215 | 110400 | 2092949850 | 48700 | 48600 | 48700 | 48550 | 802 |
| 568 | 20231215 | 110300 | 2053972550 | 48600 | 48650 | 48650 | 48600 | 68 |
| 569 | 20231215 | 110200 | 2050666550 | 48650 | 48600 | 48650 | 48600 | 139 |
| 570 | 20231215 | 110100 | 2043910100 | 48600 | 48650 | 48650 | 48600 | 130 |
| 571 | 20231215 | 110000 | 2037591200 | 48650 | 48650 | 48650 | 48600 | 118 |
| 572 | 20231215 | 105900 | 2031852600 | 48650 | 48700 | 48700 | 48650 | 157 |
| 573 | 20231215 | 105800 | 2024213050 | 48650 | 48650 | 48700 | 48650 | 87 |
| 574 | 20231215 | 105700 | 2019980300 | 48700 | 48850 | 48850 | 48650 | 68 |
| 575 | 20231215 | 105600 | 2016669400 | 48850 | 48750 | 48850 | 48600 | 375 |
| 576 | 20231215 | 105500 | 1998384250 | 48700 | 48700 | 48700 | 48600 | 599 |
| 577 | 20231215 | 105400 | 1969241150 | 48700 | 48650 | 48700 | 48650 | 273 |
| 578 | 20231215 | 105300 | 1955952250 | 48700 | 48750 | 48750 | 48600 | 114 |
| 579 | 20231215 | 105200 | 1950408050 | 48750 | 48600 | 48750 | 48550 | 104 |
| 580 | 20231215 | 105100 | 1945352350 | 48600 | 48550 | 48600 | 48500 | 121 |
| 581 | 20231215 | 105000 | 1939481750 | 48550 | 48550 | 48550 | 48500 | 134 |
| 582 | 20231215 | 104900 | 1932981300 | 48550 | 48500 | 48600 | 48500 | 47 |
| 583 | 20231215 | 104800 | 1930699750 | 48500 | 48450 | 48550 | 48450 | 159 |
| 584 | 20231215 | 104700 | 1922987700 | 48500 | 48450 | 48500 | 48450 | 663 |
| 585 | 20231215 | 104600 | 1890836950 | 48500 | 48500 | 48500 | 48450 | 132 |
| 586 | 20231215 | 104500 | 1884439300 | 48550 | 48450 | 48550 | 48450 | 190 |
| 587 | 20231215 | 104400 | 1875226350 | 48500 | 48500 | 48550 | 48500 | 248 |
| 588 | 20231215 | 104300 | 1863197550 | 48500 | 48550 | 48550 | 48500 | 158 |
| 589 | 20231215 | 104200 | 1855534450 | 48550 | 48500 | 48550 | 48500 | 87 |
| 590 | 20231215 | 104100 | 1851313300 | 48550 | 48500 | 48600 | 48500 | 353 |
| 591 | 20231215 | 104000 | 1834182650 | 48550 | 48500 | 48550 | 48500 | 162 |
| 592 | 20231215 | 103900 | 1826323850 | 48550 | 48550 | 48550 | 48500 | 166 |
| 593 | 20231215 | 103800 | 1818270900 | 48550 | 48500 | 48550 | 48500 | 91 |
| 594 | 20231215 | 103700 | 1813854200 | 48500 | 48500 | 48500 | 48450 | 45 |
| 595 | 20231215 | 103600 | 1811672850 | 48450 | 48550 | 48600 | 48450 | 1030 |
| 596 | 20231215 | 103500 | 1761711950 | 48550 | 48600 | 48600 | 48550 | 33 |
| 597 | 20231215 | 103400 | 1760109650 | 48550 | 48550 | 48600 | 48550 | 283 |
| 598 | 20231215 | 103300 | 1746367550 | 48550 | 48550 | 48600 | 48550 | 184 |
| 599 | 20231215 | 103200 | 1737434300 | 48500 | 48550 | 48550 | 48500 | 199 |
| 600 | 20231215 | 103100 | 1727782100 | 48550 | 48500 | 48550 | 48500 | 426 |
| 601 | 20231215 | 103000 | 1707119900 | 48450 | 48550 | 48550 | 48450 | 154 |
| 602 | 20231215 | 102900 | 1699653550 | 48550 | 48500 | 48550 | 48500 | 544 |
| 603 | 20231215 | 102800 | 1673259850 | 48550 | 48650 | 48650 | 48500 | 1373 |
| 604 | 20231215 | 102700 | 1606608650 | 48650 | 48650 | 48650 | 48600 | 138 |
| 605 | 20231215 | 102600 | 1599898350 | 48650 | 48600 | 48700 | 48600 | 89 |
| 606 | 20231215 | 102500 | 1595570350 | 48600 | 48600 | 48750 | 48550 | 195 |
| 607 | 20231215 | 102400 | 1586091500 | 48600 | 48650 | 48650 | 48550 | 1099 |
| 608 | 20231215 | 102300 | 1532685300 | 48650 | 48700 | 48850 | 48550 | 1786 |
| 609 | 20231215 | 102200 | 1445823600 | 48700 | 48850 | 48950 | 48650 | 2226 |
| 610 | 20231215 | 102100 | 1337246350 | 48900 | 48950 | 48950 | 48900 | 281 |
| 611 | 20231215 | 102000 | 1323505000 | 48950 | 48950 | 49000 | 48900 | 104 |
| 612 | 20231215 | 101900 | 1318417500 | 48950 | 48950 | 48950 | 48950 | 41 |
| 613 | 20231215 | 101800 | 1316410550 | 48950 | 48900 | 49000 | 48900 | 147 |
| 614 | 20231215 | 101700 | 1309221500 | 49000 | 48900 | 49000 | 48900 | 417 |
| 615 | 20231215 | 101600 | 1288821500 | 48900 | 48850 | 48950 | 48800 | 261 |
| 616 | 20231215 | 101500 | 1276080100 | 48850 | 48950 | 48950 | 48850 | 732 |
| 617 | 20231215 | 101400 | 1240317600 | 48900 | 48900 | 48950 | 48900 | 385 |
| 618 | 20231215 | 101300 | 1221490950 | 48900 | 48850 | 48950 | 48800 | 565 |
| 619 | 20231215 | 101200 | 1193888700 | 48950 | 48950 | 49000 | 48900 | 324 |
| 620 | 20231215 | 101100 | 1178036100 | 48900 | 48900 | 48950 | 48850 | 267 |
| 621 | 20231215 | 101000 | 1164979000 | 48950 | 49100 | 49100 | 48950 | 798 |
| 622 | 20231215 | 100900 | 1125906350 | 49000 | 49050 | 49100 | 48950 | 747 |
| 623 | 20231215 | 100800 | 1089305350 | 49050 | 49150 | 49300 | 49050 | 244 |
| 624 | 20231215 | 100700 | 1077336000 | 49150 | 49100 | 49150 | 49000 | 475 |
| 625 | 20231215 | 100600 | 1054031200 | 49050 | 49250 | 49300 | 49050 | 1488 |
| 626 | 20231215 | 100500 | 980897700 | 49250 | 49200 | 49300 | 49200 | 99 |
| 627 | 20231215 | 100400 | 976021300 | 49250 | 49300 | 49300 | 49200 | 410 |
| 628 | 20231215 | 100300 | 955848650 | 49300 | 49300 | 49300 | 49200 | 302 |
| 629 | 20231215 | 100200 | 940983950 | 49250 | 49450 | 49450 | 49250 | 2726 |
| 630 | 20231215 | 100100 | 806500250 | 49500 | 49450 | 49500 | 49450 | 64 |
| 631 | 20231215 | 100000 | 803335400 | 49500 | 49500 | 49550 | 49450 | 370 |
| 632 | 20231215 | 095900 | 785038700 | 49550 | 49550 | 49550 | 49500 | 38 |
| 633 | 20231215 | 095800 | 783156500 | 49550 | 49500 | 49550 | 49500 | 11 |
| 634 | 20231215 | 095700 | 782611700 | 49550 | 49550 | 49550 | 49450 | 607 |
| 635 | 20231215 | 095600 | 752563500 | 49550 | 49550 | 49650 | 49500 | 101 |
| 636 | 20231215 | 095500 | 747558900 | 49550 | 49550 | 49550 | 49550 | 214 |
| 637 | 20231215 | 095400 | 736955200 | 49650 | 49650 | 49650 | 49550 | 344 |
| 638 | 20231215 | 095300 | 719896600 | 49650 | 49650 | 49700 | 49650 | 374 |
| 639 | 20231215 | 095200 | 701327400 | 49700 | 49650 | 49700 | 49650 | 32 |
| 640 | 20231215 | 095100 | 699738500 | 49650 | 49700 | 49700 | 49600 | 35 |
| 641 | 20231215 | 095000 | 698000700 | 49650 | 49650 | 49700 | 49600 | 24 |
| 642 | 20231215 | 094900 | 696808500 | 49650 | 49700 | 49700 | 49650 | 220 |
| 643 | 20231215 | 094800 | 685885300 | 49700 | 49700 | 49700 | 49650 | 51 |
| 644 | 20231215 | 094700 | 683351600 | 49700 | 49700 | 49700 | 49700 | 20 |
| 645 | 20231215 | 094600 | 682357600 | 49700 | 49700 | 49750 | 49650 | 55 |
| 646 | 20231215 | 094500 | 679625950 | 49700 | 49700 | 49750 | 49700 | 42 |
| 647 | 20231215 | 094400 | 677538500 | 49700 | 49700 | 49750 | 49700 | 88 |
| 648 | 20231215 | 094300 | 673161600 | 49700 | 49700 | 49750 | 49700 | 35 |
| 649 | 20231215 | 094200 | 671421950 | 49700 | 49700 | 49750 | 49700 | 130 |
| 650 | 20231215 | 094100 | 664960800 | 49700 | 49600 | 49700 | 49600 | 315 |
| 651 | 20231215 | 094000 | 649329250 | 49600 | 49550 | 49600 | 49550 | 35 |
| 652 | 20231215 | 093900 | 647593300 | 49600 | 49600 | 49600 | 49550 | 54 |
| 653 | 20231215 | 093800 | 644916850 | 49600 | 49500 | 49600 | 49500 | 11 |
| 654 | 20231215 | 093700 | 644371600 | 49550 | 49500 | 49550 | 49500 | 198 |
| 655 | 20231215 | 093600 | 634570500 | 49450 | 49400 | 49450 | 49400 | 17 |
| 656 | 20231215 | 093500 | 633730350 | 49450 | 49400 | 49450 | 49350 | 50 |
| 657 | 20231215 | 093400 | 631262350 | 49400 | 49350 | 49450 | 49350 | 109 |
| 658 | 20231215 | 093300 | 625881200 | 49350 | 49450 | 49450 | 49350 | 429 |
| 659 | 20231215 | 093200 | 604698150 | 49400 | 49450 | 49500 | 49400 | 35 |
| 660 | 20231215 | 093100 | 602966950 | 49500 | 49350 | 49500 | 49350 | 388 |
| 661 | 20231215 | 093000 | 583819000 | 49350 | 49350 | 49400 | 49350 | 274 |
| 662 | 20231215 | 092900 | 570292000 | 49400 | 49350 | 49500 | 49350 | 92 |
| 663 | 20231215 | 092800 | 565751100 | 49500 | 49500 | 49600 | 49350 | 1373 |
| 664 | 20231215 | 092700 | 497919900 | 49550 | 49450 | 49550 | 49450 | 152 |
| 665 | 20231215 | 092600 | 490403400 | 49450 | 49450 | 49450 | 49400 | 532 |
| 666 | 20231215 | 092500 | 464102150 | 49450 | 49450 | 49450 | 49450 | 17 |
| 667 | 20231215 | 092400 | 463261500 | 49450 | 49450 | 49450 | 49400 | 169 |
| 668 | 20231215 | 092300 | 454906400 | 49450 | 49650 | 49650 | 49450 | 870 |
| 669 | 20231215 | 092200 | 411843100 | 49550 | 49650 | 49650 | 49550 | 148 |
| 670 | 20231215 | 092100 | 404507600 | 49650 | 49600 | 49650 | 49550 | 232 |
| 671 | 20231215 | 092000 | 393006300 | 49600 | 49650 | 49650 | 49550 | 245 |
| 672 | 20231215 | 091900 | 380853650 | 49650 | 49650 | 49650 | 49600 | 5 |
| 673 | 20231215 | 091800 | 380605500 | 49650 | 49650 | 49650 | 49600 | 372 |
| 674 | 20231215 | 091700 | 362146000 | 49700 | 49600 | 49700 | 49600 | 201 |
| 675 | 20231215 | 091600 | 352176150 | 49600 | 49600 | 49600 | 49550 | 105 |
| 676 | 20231215 | 091500 | 346972550 | 49600 | 49600 | 49600 | 49550 | 57 |
| 677 | 20231215 | 091400 | 344145400 | 49700 | 49600 | 49700 | 49500 | 170 |
| 678 | 20231215 | 091300 | 335706900 | 49600 | 49600 | 49600 | 49500 | 368 |
| 679 | 20231215 | 091200 | 317474550 | 49600 | 49600 | 49600 | 49600 | 466 |
| 680 | 20231215 | 091100 | 294360950 | 49600 | 49650 | 49750 | 49600 | 1038 |
| 681 | 20231215 | 091000 | 242818700 | 49700 | 49950 | 49950 | 49650 | 81 |
| 682 | 20231215 | 090900 | 238795050 | 49700 | 49700 | 49700 | 49650 | 61 |
| 683 | 20231215 | 090800 | 235764200 | 49650 | 49700 | 49700 | 49650 | 281 |
| 684 | 20231215 | 090700 | 221806650 | 49700 | 49900 | 49950 | 49650 | 416 |
| 685 | 20231215 | 090600 | 201103500 | 49950 | 49900 | 50100 | 49850 | 56 |
| 686 | 20231215 | 090500 | 198309650 | 49850 | 49700 | 49850 | 49650 | 819 |
| 687 | 20231215 | 090400 | 157624050 | 49700 | 49700 | 49700 | 49700 | 14 |
| 688 | 20231215 | 090300 | 156928250 | 49700 | 49700 | 49700 | 49650 | 252 |
| 689 | 20231215 | 090200 | 144416300 | 49700 | 49550 | 49700 | 49550 | 127 |
| 690 | 20231215 | 090100 | 138108850 | 49500 | 49900 | 50300 | 49450 | 1636 |
| 691 | 20231215 | 090000 | 56855900 | 50400 | 49800 | 50400 | 49600 | 1133 |