36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 201200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 3 | 20231215 | 201100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20231215 | 201000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20231215 | 200900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20231215 | 200800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20231215 | 200700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20231215 | 200600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20231215 | 200500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20231215 | 200400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20231215 | 200300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20231215 | 200200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20231215 | 200100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20231215 | 200000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20231215 | 195900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20231215 | 195800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20231215 | 195700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20231215 | 195600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20231215 | 195500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20231215 | 195400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20231215 | 195300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20231215 | 195200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20231215 | 195100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20231215 | 195000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20231215 | 194900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20231215 | 194800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20231215 | 194700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20231215 | 194600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20231215 | 194500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20231215 | 194400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20231215 | 194300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20231215 | 194200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 33 | 20231215 | 194100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20231215 | 194000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20231215 | 193900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20231215 | 193800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20231215 | 193700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20231215 | 193600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20231215 | 193500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20231215 | 193400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20231215 | 193300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20231215 | 193200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20231215 | 193100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20231215 | 193000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20231215 | 192900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20231215 | 192800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20231215 | 192700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20231215 | 192600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20231215 | 192500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20231215 | 192400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20231215 | 192300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20231215 | 192200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20231215 | 192100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20231215 | 192000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20231215 | 191900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20231215 | 191800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20231215 | 191700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20231215 | 191600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20231215 | 191500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20231215 | 191400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20231215 | 191300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20231215 | 191200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 63 | 20231215 | 191100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20231215 | 191000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20231215 | 190900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20231215 | 190800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20231215 | 190700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20231215 | 190600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20231215 | 190500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20231215 | 190400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20231215 | 190300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20231215 | 190200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20231215 | 190100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20231215 | 190000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20231215 | 185900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20231215 | 185800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20231215 | 185700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20231215 | 185600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20231215 | 185500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20231215 | 185400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20231215 | 185300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20231215 | 185200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20231215 | 185100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20231215 | 185000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20231215 | 184900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20231215 | 184800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20231215 | 184700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20231215 | 184600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20231215 | 184500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20231215 | 184400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20231215 | 184300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20231215 | 184200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 93 | 20231215 | 184100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20231215 | 184000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20231215 | 183900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20231215 | 183800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20231215 | 183700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20231215 | 183600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20231215 | 183500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20231215 | 183400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20231215 | 183300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20231215 | 183200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20231215 | 183100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20231215 | 183000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20231215 | 182900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20231215 | 182800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20231215 | 182700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20231215 | 182600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20231215 | 182500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20231215 | 182400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20231215 | 182300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20231215 | 182200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20231215 | 182100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20231215 | 182000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20231215 | 181900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20231215 | 181800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20231215 | 181700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20231215 | 181600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20231215 | 181500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20231215 | 181400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20231215 | 181300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20231215 | 181200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 123 | 20231215 | 181100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20231215 | 181000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20231215 | 180900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20231215 | 180800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20231215 | 180700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20231215 | 180600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20231215 | 180500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20231215 | 180400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20231215 | 180300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20231215 | 180200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20231215 | 180100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20231215 | 180000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20231215 | 175900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20231215 | 175800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20231215 | 175700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20231215 | 175600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20231215 | 175500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20231215 | 175400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20231215 | 175300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20231215 | 175200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20231215 | 175100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20231215 | 175000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20231215 | 174900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20231215 | 174800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20231215 | 174700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20231215 | 174600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20231215 | 174500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20231215 | 174400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20231215 | 174300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20231215 | 174200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 153 | 20231215 | 174100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20231215 | 174000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20231215 | 173900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20231215 | 173800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20231215 | 173700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20231215 | 173600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20231215 | 173500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20231215 | 173400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20231215 | 173300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20231215 | 173200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20231215 | 173100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20231215 | 173000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20231215 | 172900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20231215 | 172800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20231215 | 172700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20231215 | 172600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20231215 | 172500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20231215 | 172400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20231215 | 172300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20231215 | 172200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20231215 | 172100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20231215 | 172000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20231215 | 171900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20231215 | 171800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20231215 | 171700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20231215 | 171600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20231215 | 171500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20231215 | 171400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20231215 | 171300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20231215 | 171200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 183 | 20231215 | 171100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20231215 | 171000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20231215 | 170900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20231215 | 170800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20231215 | 170700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20231215 | 170600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20231215 | 170500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20231215 | 170400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20231215 | 170300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20231215 | 170200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20231215 | 170100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20231215 | 170000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20231215 | 165900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20231215 | 165800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20231215 | 165700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20231215 | 165600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20231215 | 165500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20231215 | 165400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20231215 | 165300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20231215 | 165200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20231215 | 165100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20231215 | 165000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20231215 | 164900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20231215 | 164800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20231215 | 164700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20231215 | 164600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20231215 | 164500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20231215 | 164400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20231215 | 164300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20231215 | 164200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 213 | 20231215 | 164100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20231215 | 164000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20231215 | 163900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20231215 | 163800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20231215 | 163700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20231215 | 163600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20231215 | 163500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20231215 | 163400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20231215 | 163300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20231215 | 163200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20231215 | 163100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20231215 | 163000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20231215 | 162900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20231215 | 162800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20231215 | 162700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20231215 | 162600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20231215 | 162500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20231215 | 162400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20231215 | 162300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20231215 | 162200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20231215 | 162100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20231215 | 162000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20231215 | 161900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20231215 | 161800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20231215 | 161700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20231215 | 161600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20231215 | 161500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20231215 | 161400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20231215 | 161300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20231215 | 161200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 243 | 20231215 | 161100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20231215 | 161000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20231215 | 160900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20231215 | 160800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20231215 | 160700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20231215 | 160600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20231215 | 160500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20231215 | 160400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20231215 | 160300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20231215 | 160200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20231215 | 160100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20231215 | 160000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20231215 | 155900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20231215 | 155800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20231215 | 155700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20231215 | 155600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20231215 | 155500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20231215 | 155400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20231215 | 155300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20231215 | 155200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20231215 | 155100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20231215 | 155000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 265 | 20231215 | 154900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20231215 | 154800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20231215 | 154700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20231215 | 154600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20231215 | 154500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20231215 | 154400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20231215 | 154300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20231215 | 154200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 273 | 20231215 | 154100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20231215 | 154000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20231215 | 153900 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 276 | 20231215 | 153800 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 277 | 20231215 | 153700 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 278 | 20231215 | 153600 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 279 | 20231215 | 153500 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 280 | 20231215 | 153400 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 281 | 20231215 | 153300 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 282 | 20231215 | 153200 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 283 | 20231215 | 153100 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20231215 | 153000 | 5718666450 | 42700 | 42700 | 42700 | 42700 | 11895 |
| 285 | 20231215 | 152900 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 286 | 20231215 | 152800 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 287 | 20231215 | 152700 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 288 | 20231215 | 152600 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 289 | 20231215 | 152500 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 290 | 20231215 | 152400 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 291 | 20231215 | 152300 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 292 | 20231215 | 152200 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 293 | 20231215 | 152100 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 294 | 20231215 | 152000 | 5210749950 | 42800 | 42800 | 42800 | 42800 | 0 |
| 295 | 20231215 | 151900 | 5210749950 | 42800 | 42750 | 42800 | 42750 | 141 |
| 296 | 20231215 | 151800 | 5204720100 | 42800 | 42750 | 42800 | 42700 | 48 |
| 297 | 20231215 | 151700 | 5202668600 | 42800 | 42750 | 42800 | 42700 | 212 |
| 298 | 20231215 | 151600 | 5193595550 | 42650 | 42650 | 42800 | 42650 | 107 |
| 299 | 20231215 | 151500 | 5189031550 | 42750 | 42750 | 42750 | 42600 | 151 |
| 300 | 20231215 | 151400 | 5182594000 | 42750 | 42600 | 42750 | 42600 | 204 |
| 301 | 20231215 | 151300 | 5173888150 | 42600 | 42600 | 42600 | 42600 | 100 |
| 302 | 20231215 | 151200 | 5169628150 | 42600 | 42750 | 42750 | 42600 | 121 |
| 303 | 20231215 | 151100 | 5164470550 | 42600 | 42650 | 42750 | 42600 | 194 |
| 304 | 20231215 | 151000 | 5156195250 | 42650 | 42700 | 42750 | 42650 | 123 |
| 305 | 20231215 | 150900 | 5150948100 | 42650 | 42650 | 42650 | 42650 | 120 |
| 306 | 20231215 | 150800 | 5145830100 | 42750 | 42650 | 42750 | 42650 | 673 |
| 307 | 20231215 | 150700 | 5117094900 | 42700 | 42700 | 42700 | 42650 | 111 |
| 308 | 20231215 | 150600 | 5112360250 | 42650 | 42600 | 42750 | 42600 | 172 |
| 309 | 20231215 | 150500 | 5105025800 | 42750 | 42650 | 42750 | 42650 | 146 |
| 310 | 20231215 | 150400 | 5098795950 | 42600 | 42700 | 42700 | 42600 | 101 |
| 311 | 20231215 | 150300 | 5094491050 | 42750 | 42750 | 42750 | 42600 | 337 |
| 312 | 20231215 | 150200 | 5080130600 | 42600 | 42650 | 42750 | 42600 | 187 |
| 313 | 20231215 | 150100 | 5072159900 | 42650 | 42650 | 42700 | 42650 | 199 |
| 314 | 20231215 | 150000 | 5063671100 | 42700 | 42700 | 42700 | 42650 | 126 |
| 315 | 20231215 | 145900 | 5058296100 | 42750 | 42600 | 42750 | 42600 | 257 |
| 316 | 20231215 | 145800 | 5047342550 | 42650 | 42700 | 42700 | 42650 | 164 |
| 317 | 20231215 | 145700 | 5040346350 | 42650 | 42700 | 42700 | 42650 | 228 |
| 318 | 20231215 | 145600 | 5030616850 | 42700 | 42650 | 42700 | 42650 | 372 |
| 319 | 20231215 | 145500 | 5014743150 | 42650 | 42600 | 42700 | 42600 | 146 |
| 320 | 20231215 | 145400 | 5008521150 | 42650 | 42600 | 42650 | 42600 | 103 |
| 321 | 20231215 | 145300 | 5004130800 | 42700 | 42650 | 42700 | 42650 | 302 |
| 322 | 20231215 | 145200 | 4991241750 | 42700 | 42650 | 42700 | 42650 | 1942 |
| 323 | 20231215 | 145100 | 4908408400 | 42700 | 42700 | 42750 | 42650 | 153 |
| 324 | 20231215 | 145000 | 4901878300 | 42700 | 42700 | 42700 | 42650 | 318 |
| 325 | 20231215 | 144900 | 4888302200 | 42700 | 42750 | 42750 | 42700 | 102 |
| 326 | 20231215 | 144800 | 4883946750 | 42700 | 42750 | 42750 | 42700 | 142 |
| 327 | 20231215 | 144700 | 4877882200 | 42700 | 42650 | 42700 | 42650 | 281 |
| 328 | 20231215 | 144600 | 4865886000 | 42700 | 42650 | 42750 | 42650 | 119 |
| 329 | 20231215 | 144500 | 4860809700 | 42650 | 42700 | 42700 | 42650 | 120 |
| 330 | 20231215 | 144400 | 4855686000 | 42600 | 42600 | 42800 | 42600 | 122 |
| 331 | 20231215 | 144300 | 4850487600 | 42650 | 42600 | 42750 | 42600 | 350 |
| 332 | 20231215 | 144200 | 4835548400 | 42650 | 42700 | 42750 | 42650 | 317 |
| 333 | 20231215 | 144100 | 4822020600 | 42700 | 42700 | 42700 | 42700 | 101 |
| 334 | 20231215 | 144000 | 4817707900 | 42700 | 42650 | 42700 | 42650 | 442 |
| 335 | 20231215 | 143900 | 4798839150 | 42700 | 42650 | 42700 | 42600 | 152 |
| 336 | 20231215 | 143800 | 4792358800 | 42600 | 42650 | 42700 | 42600 | 295 |
| 337 | 20231215 | 143700 | 4779772150 | 42600 | 42650 | 42700 | 42600 | 529 |
| 338 | 20231215 | 143600 | 4757195500 | 42650 | 42650 | 42650 | 42650 | 274 |
| 339 | 20231215 | 143500 | 4745509400 | 42650 | 42650 | 42650 | 42600 | 141 |
| 340 | 20231215 | 143400 | 4739500800 | 42650 | 42650 | 42650 | 42650 | 240 |
| 341 | 20231215 | 143300 | 4729264800 | 42650 | 42700 | 42700 | 42650 | 129 |
| 342 | 20231215 | 143200 | 4723762450 | 42650 | 42650 | 42700 | 42650 | 395 |
| 343 | 20231215 | 143100 | 4706914400 | 42650 | 42650 | 42650 | 42650 | 100 |
| 344 | 20231215 | 143000 | 4702649400 | 42650 | 42750 | 42750 | 42650 | 121 |
| 345 | 20231215 | 142900 | 4697485100 | 42750 | 42700 | 42750 | 42650 | 184 |
| 346 | 20231215 | 142800 | 4689631350 | 42700 | 42750 | 42750 | 42700 | 111 |
| 347 | 20231215 | 142700 | 4684889350 | 42700 | 42700 | 42750 | 42650 | 809 |
| 348 | 20231215 | 142600 | 4650344350 | 42650 | 42650 | 42650 | 42650 | 104 |
| 349 | 20231215 | 142500 | 4645908750 | 42700 | 42650 | 42700 | 42650 | 144 |
| 350 | 20231215 | 142400 | 4639767100 | 42650 | 42650 | 42650 | 42650 | 126 |
| 351 | 20231215 | 142300 | 4634393200 | 42650 | 42600 | 42700 | 42600 | 207 |
| 352 | 20231215 | 142200 | 4625567950 | 42600 | 42600 | 42650 | 42600 | 197 |
| 353 | 20231215 | 142100 | 4617170950 | 42650 | 42750 | 42750 | 42650 | 322 |
| 354 | 20231215 | 142000 | 4603436450 | 42700 | 42700 | 42700 | 42600 | 319 |
| 355 | 20231215 | 141900 | 4589821550 | 42700 | 42650 | 42700 | 42650 | 120 |
| 356 | 20231215 | 141800 | 4584703450 | 42650 | 42650 | 42700 | 42650 | 1105 |
| 357 | 20231215 | 141700 | 4537575150 | 42650 | 42650 | 42700 | 42600 | 183 |
| 358 | 20231215 | 141600 | 4529772450 | 42700 | 42600 | 42700 | 42600 | 258 |
| 359 | 20231215 | 141500 | 4518773600 | 42650 | 42600 | 42650 | 42600 | 255 |
| 360 | 20231215 | 141400 | 4507909600 | 42650 | 42600 | 42700 | 42550 | 336 |
| 361 | 20231215 | 141300 | 4493590650 | 42600 | 42650 | 42650 | 42550 | 1276 |
| 362 | 20231215 | 141200 | 4439235100 | 42600 | 42600 | 42650 | 42600 | 196 |
| 363 | 20231215 | 141100 | 4430884150 | 42600 | 42650 | 42650 | 42600 | 507 |
| 364 | 20231215 | 141000 | 4409284850 | 42600 | 42650 | 42650 | 42600 | 138 |
| 365 | 20231215 | 140900 | 4403405100 | 42650 | 42600 | 42650 | 42600 | 214 |
| 366 | 20231215 | 140800 | 4394285650 | 42650 | 42650 | 42650 | 42600 | 942 |
| 367 | 20231215 | 140700 | 4354115800 | 42700 | 42750 | 42750 | 42700 | 852 |
| 368 | 20231215 | 140600 | 4317735350 | 42700 | 42700 | 42750 | 42700 | 111 |
| 369 | 20231215 | 140500 | 4312995150 | 42750 | 42700 | 42750 | 42700 | 219 |
| 370 | 20231215 | 140400 | 4303638850 | 42700 | 42750 | 42750 | 42700 | 127 |
| 371 | 20231215 | 140300 | 4298215500 | 42750 | 42750 | 42800 | 42750 | 4455 |
| 372 | 20231215 | 140200 | 4107763150 | 42750 | 42750 | 42800 | 42750 | 170 |
| 373 | 20231215 | 140100 | 4100495600 | 42750 | 42750 | 42750 | 42750 | 101 |
| 374 | 20231215 | 140000 | 4096177850 | 42750 | 42800 | 42800 | 42750 | 142 |
| 375 | 20231215 | 135900 | 4090106200 | 42750 | 42800 | 42800 | 42750 | 165 |
| 376 | 20231215 | 135800 | 4083050100 | 42750 | 42750 | 42800 | 42750 | 122 |
| 377 | 20231215 | 135700 | 4077833550 | 42750 | 42750 | 42800 | 42750 | 186 |
| 378 | 20231215 | 135600 | 4069881200 | 42750 | 42750 | 42800 | 42750 | 252 |
| 379 | 20231215 | 135500 | 4059101550 | 42750 | 42750 | 42800 | 42750 | 160 |
| 380 | 20231215 | 135400 | 4052261000 | 42800 | 42750 | 42800 | 42750 | 172 |
| 381 | 20231215 | 135300 | 4044906600 | 42750 | 42750 | 42800 | 42750 | 180 |
| 382 | 20231215 | 135200 | 4037210100 | 42750 | 42750 | 42800 | 42750 | 133 |
| 383 | 20231215 | 135100 | 4031523800 | 42800 | 42750 | 42800 | 42750 | 129 |
| 384 | 20231215 | 135000 | 4026008550 | 42750 | 42750 | 42800 | 42750 | 107 |
| 385 | 20231215 | 134900 | 4021434000 | 42750 | 42750 | 42750 | 42750 | 119 |
| 386 | 20231215 | 134800 | 4016346750 | 42750 | 42750 | 42800 | 42750 | 158 |
| 387 | 20231215 | 134700 | 4009591850 | 42750 | 42750 | 42750 | 42750 | 102 |
| 388 | 20231215 | 134600 | 4005231350 | 42750 | 42750 | 42800 | 42750 | 114 |
| 389 | 20231215 | 134500 | 4000357350 | 42750 | 42750 | 42750 | 42750 | 101 |
| 390 | 20231215 | 134400 | 3996039600 | 42800 | 42800 | 42800 | 42800 | 341 |
| 391 | 20231215 | 134300 | 3981444800 | 42800 | 42800 | 42800 | 42800 | 210 |
| 392 | 20231215 | 134200 | 3972456800 | 42800 | 42800 | 42800 | 42800 | 101 |
| 393 | 20231215 | 134100 | 3968134000 | 42800 | 42800 | 42850 | 42800 | 202 |
| 394 | 20231215 | 134000 | 3959483400 | 42800 | 42800 | 42850 | 42800 | 101 |
| 395 | 20231215 | 133900 | 3955160550 | 42800 | 42800 | 42800 | 42800 | 109 |
| 396 | 20231215 | 133800 | 3950495350 | 42800 | 42850 | 42850 | 42800 | 150 |
| 397 | 20231215 | 133700 | 3944074500 | 42850 | 42850 | 42850 | 42850 | 110 |
| 398 | 20231215 | 133600 | 3939361000 | 42850 | 42800 | 42850 | 42800 | 121 |
| 399 | 20231215 | 133500 | 3934178700 | 42850 | 42850 | 42850 | 42800 | 288 |
| 400 | 20231215 | 133400 | 3921840400 | 42800 | 42800 | 42800 | 42800 | 101 |
| 401 | 20231215 | 133300 | 3917517600 | 42800 | 42800 | 42850 | 42800 | 156 |
| 402 | 20231215 | 133200 | 3910840550 | 42800 | 42800 | 42800 | 42800 | 115 |
| 403 | 20231215 | 133100 | 3905918550 | 42800 | 42800 | 42800 | 42800 | 150 |
| 404 | 20231215 | 133000 | 3899498550 | 42800 | 42850 | 42850 | 42800 | 256 |
| 405 | 20231215 | 132900 | 3888534700 | 42850 | 42750 | 42850 | 42750 | 217 |
| 406 | 20231215 | 132800 | 3879251750 | 42800 | 42750 | 42800 | 42750 | 201 |
| 407 | 20231215 | 132700 | 3870654700 | 42800 | 42800 | 42800 | 42750 | 260 |
| 408 | 20231215 | 132600 | 3859529950 | 42800 | 42800 | 42800 | 42800 | 102 |
| 409 | 20231215 | 132500 | 3855164350 | 42800 | 42750 | 42850 | 42750 | 218 |
| 410 | 20231215 | 132400 | 3845835950 | 42750 | 42750 | 42800 | 42750 | 106 |
| 411 | 20231215 | 132300 | 3841304200 | 42800 | 42750 | 42800 | 42750 | 258 |
| 412 | 20231215 | 132200 | 3830269350 | 42800 | 42800 | 42800 | 42750 | 148 |
| 413 | 20231215 | 132100 | 3823937450 | 42900 | 42800 | 42900 | 42750 | 320 |
| 414 | 20231215 | 132000 | 3810238000 | 42800 | 42800 | 42800 | 42750 | 229 |
| 415 | 20231215 | 131900 | 3800447800 | 42750 | 42800 | 42800 | 42750 | 142 |
| 416 | 20231215 | 131800 | 3794375250 | 42800 | 42800 | 42800 | 42750 | 266 |
| 417 | 20231215 | 131700 | 3782998050 | 42800 | 42800 | 42800 | 42750 | 338 |
| 418 | 20231215 | 131600 | 3768534150 | 42800 | 42800 | 42800 | 42800 | 101 |
| 419 | 20231215 | 131500 | 3764211350 | 42800 | 42750 | 42850 | 42750 | 225 |
| 420 | 20231215 | 131400 | 3754583300 | 42750 | 42800 | 42800 | 42750 | 161 |
| 421 | 20231215 | 131300 | 3747697550 | 42750 | 42750 | 42800 | 42750 | 486 |
| 422 | 20231215 | 131200 | 3726904300 | 42800 | 42800 | 42800 | 42750 | 352 |
| 423 | 20231215 | 131100 | 3711841200 | 42800 | 42800 | 42800 | 42800 | 191 |
| 424 | 20231215 | 131000 | 3703666400 | 42800 | 42850 | 42850 | 42800 | 131 |
| 425 | 20231215 | 130900 | 3698059550 | 42800 | 42800 | 42800 | 42800 | 101 |
| 426 | 20231215 | 130800 | 3693736750 | 42800 | 42800 | 42850 | 42800 | 203 |
| 427 | 20231215 | 130700 | 3685045750 | 42800 | 42800 | 42850 | 42800 | 330 |
| 428 | 20231215 | 130600 | 3670911950 | 42850 | 42800 | 42850 | 42800 | 103 |
| 429 | 20231215 | 130500 | 3666503450 | 42800 | 42800 | 42850 | 42800 | 110 |
| 430 | 20231215 | 130400 | 3661794950 | 42800 | 42850 | 42850 | 42800 | 103 |
| 431 | 20231215 | 130300 | 3657386500 | 42800 | 42800 | 42850 | 42800 | 153 |
| 432 | 20231215 | 130200 | 3650838000 | 42800 | 42800 | 42800 | 42800 | 100 |
| 433 | 20231215 | 130100 | 3646558000 | 42800 | 42800 | 42800 | 42800 | 101 |
| 434 | 20231215 | 130000 | 3642235200 | 42850 | 42850 | 42850 | 42850 | 161 |
| 435 | 20231215 | 125900 | 3635336350 | 42850 | 42800 | 42850 | 42800 | 527 |
| 436 | 20231215 | 125800 | 3612759400 | 42850 | 42800 | 42850 | 42800 | 134 |
| 437 | 20231215 | 125700 | 3607022550 | 42850 | 42850 | 42850 | 42800 | 141 |
| 438 | 20231215 | 125600 | 3600985750 | 42850 | 42800 | 42850 | 42800 | 170 |
| 439 | 20231215 | 125500 | 3593706300 | 42850 | 42850 | 42850 | 42800 | 119 |
| 440 | 20231215 | 125400 | 3588612200 | 42800 | 42800 | 42850 | 42800 | 161 |
| 441 | 20231215 | 125300 | 3581720850 | 42800 | 42800 | 42850 | 42800 | 271 |
| 442 | 20231215 | 125200 | 3570116500 | 42850 | 42850 | 42950 | 42800 | 572 |
| 443 | 20231215 | 125100 | 3545595050 | 42850 | 42800 | 42850 | 42800 | 122 |
| 444 | 20231215 | 125000 | 3540372400 | 42850 | 42850 | 42850 | 42800 | 150 |
| 445 | 20231215 | 124900 | 3533947400 | 42900 | 42800 | 42900 | 42800 | 466 |
| 446 | 20231215 | 124800 | 3513994200 | 42850 | 42800 | 42850 | 42800 | 203 |
| 447 | 20231215 | 124700 | 3505305750 | 42800 | 42850 | 42850 | 42800 | 106 |
| 448 | 20231215 | 124600 | 3500768750 | 42850 | 42850 | 42850 | 42800 | 172 |
| 449 | 20231215 | 124500 | 3493403550 | 42850 | 42850 | 42850 | 42850 | 111 |
| 450 | 20231215 | 124400 | 3488647200 | 42850 | 42850 | 42900 | 42850 | 170 |
| 451 | 20231215 | 124300 | 3481360800 | 42850 | 42800 | 42950 | 42800 | 223 |
| 452 | 20231215 | 124200 | 3471804700 | 42850 | 42850 | 42850 | 42800 | 261 |
| 453 | 20231215 | 124100 | 3460625200 | 42950 | 42800 | 42950 | 42800 | 3211 |
| 454 | 20231215 | 124000 | 3322943050 | 42800 | 42900 | 42900 | 42750 | 2920 |
| 455 | 20231215 | 123900 | 3197938750 | 42850 | 42850 | 42900 | 42850 | 161 |
| 456 | 20231215 | 123800 | 3191039450 | 42900 | 42850 | 42900 | 42850 | 133 |
| 457 | 20231215 | 123700 | 3185339350 | 42850 | 42850 | 42850 | 42850 | 101 |
| 458 | 20231215 | 123600 | 3181011500 | 42850 | 42900 | 42900 | 42850 | 140 |
| 459 | 20231215 | 123500 | 3175010500 | 42900 | 42900 | 42900 | 42850 | 132 |
| 460 | 20231215 | 123400 | 3169353750 | 42850 | 42850 | 42900 | 42850 | 211 |
| 461 | 20231215 | 123300 | 3160309900 | 42900 | 42850 | 42900 | 42850 | 111 |
| 462 | 20231215 | 123200 | 3155553000 | 42850 | 42850 | 42900 | 42850 | 111 |
| 463 | 20231215 | 123100 | 3150796150 | 42850 | 42850 | 42850 | 42850 | 101 |
| 464 | 20231215 | 123000 | 3146468300 | 42850 | 42850 | 42850 | 42850 | 380 |
| 465 | 20231215 | 122900 | 3130185300 | 42850 | 42850 | 42850 | 42850 | 501 |
| 466 | 20231215 | 122800 | 3108717450 | 42850 | 42850 | 42900 | 42850 | 206 |
| 467 | 20231215 | 122700 | 3099885050 | 42850 | 42900 | 42900 | 42850 | 357 |
| 468 | 20231215 | 122600 | 3084572250 | 42900 | 42850 | 42900 | 42850 | 174 |
| 469 | 20231215 | 122500 | 3077112650 | 42850 | 42850 | 42900 | 42850 | 252 |
| 470 | 20231215 | 122400 | 3066313450 | 42850 | 42850 | 42900 | 42850 | 161 |
| 471 | 20231215 | 122300 | 3059414100 | 42850 | 42850 | 42900 | 42850 | 274 |
| 472 | 20231215 | 122200 | 3047673050 | 42900 | 42850 | 42900 | 42850 | 164 |
| 473 | 20231215 | 122100 | 3040642500 | 42900 | 42850 | 42900 | 42850 | 130 |
| 474 | 20231215 | 122000 | 3035070500 | 42850 | 42900 | 42950 | 42850 | 1363 |
| 475 | 20231215 | 121900 | 2976599700 | 42900 | 42900 | 42950 | 42900 | 203 |
| 476 | 20231215 | 121800 | 2967888400 | 42950 | 42900 | 42950 | 42900 | 116 |
| 477 | 20231215 | 121700 | 2962911650 | 42950 | 42950 | 42950 | 42900 | 193 |
| 478 | 20231215 | 121600 | 2954627350 | 42950 | 42950 | 42950 | 42900 | 216 |
| 479 | 20231215 | 121500 | 2945355150 | 42900 | 42950 | 43000 | 42900 | 545 |
| 480 | 20231215 | 121400 | 2921949400 | 42950 | 42900 | 43000 | 42900 | 181 |
| 481 | 20231215 | 121300 | 2914180550 | 42900 | 42900 | 42950 | 42900 | 157 |
| 482 | 20231215 | 121200 | 2907442400 | 42950 | 42950 | 42950 | 42900 | 242 |
| 483 | 20231215 | 121100 | 2897053550 | 42950 | 42900 | 42950 | 42850 | 362 |
| 484 | 20231215 | 121000 | 2881527450 | 42850 | 42900 | 42900 | 42850 | 146 |
| 485 | 20231215 | 120900 | 2875269100 | 42850 | 42850 | 42900 | 42850 | 179 |
| 486 | 20231215 | 120800 | 2867597550 | 42850 | 42900 | 42900 | 42850 | 146 |
| 487 | 20231215 | 120700 | 2861339150 | 42900 | 42850 | 42900 | 42850 | 180 |
| 488 | 20231215 | 120600 | 2853622200 | 42900 | 42850 | 42900 | 42850 | 110 |
| 489 | 20231215 | 120500 | 2848908200 | 42850 | 42850 | 42900 | 42850 | 596 |
| 490 | 20231215 | 120400 | 2823367450 | 42900 | 42900 | 42900 | 42850 | 141 |
| 491 | 20231215 | 120300 | 2817321100 | 42900 | 42900 | 42900 | 42850 | 430 |
| 492 | 20231215 | 120200 | 2798876500 | 42900 | 42950 | 42950 | 42900 | 128 |
| 493 | 20231215 | 120100 | 2793384300 | 42900 | 42950 | 42950 | 42900 | 362 |
| 494 | 20231215 | 120000 | 2777853450 | 42900 | 42900 | 43000 | 42900 | 754 |
| 495 | 20231215 | 115900 | 2745474700 | 42950 | 42950 | 42950 | 42900 | 208 |
| 496 | 20231215 | 115800 | 2736543650 | 42950 | 42900 | 43000 | 42900 | 289 |
| 497 | 20231215 | 115700 | 2724135600 | 42950 | 42900 | 42950 | 42900 | 411 |
| 498 | 20231215 | 115600 | 2706503200 | 42900 | 42950 | 42950 | 42900 | 141 |
| 499 | 20231215 | 115500 | 2700452300 | 42900 | 42900 | 42950 | 42900 | 374 |
| 500 | 20231215 | 115400 | 2684396500 | 42950 | 42950 | 43000 | 42950 | 786 |
| 501 | 20231215 | 115300 | 2650632800 | 43000 | 42950 | 43000 | 42950 | 125 |
| 502 | 20231215 | 115200 | 2645262850 | 42950 | 43000 | 43000 | 42950 | 130 |
| 503 | 20231215 | 115100 | 2639677850 | 42950 | 43000 | 43000 | 42950 | 138 |
| 504 | 20231215 | 115000 | 2633748900 | 42950 | 42950 | 43000 | 42950 | 218 |
| 505 | 20231215 | 114900 | 2624383400 | 43000 | 43000 | 43000 | 42950 | 242 |
| 506 | 20231215 | 114800 | 2613983450 | 42950 | 42950 | 43000 | 42950 | 142 |
| 507 | 20231215 | 114700 | 2607882500 | 42950 | 43000 | 43000 | 42950 | 301 |
| 508 | 20231215 | 114600 | 2594944700 | 42950 | 42950 | 43000 | 42950 | 111 |
| 509 | 20231215 | 114500 | 2590176750 | 42950 | 42950 | 43000 | 42950 | 183 |
| 510 | 20231215 | 114400 | 2582315350 | 42950 | 42950 | 43000 | 42950 | 111 |
| 511 | 20231215 | 114300 | 2577547400 | 42950 | 42950 | 43000 | 42950 | 112 |
| 512 | 20231215 | 114200 | 2572736500 | 42950 | 42950 | 43000 | 42950 | 113 |
| 513 | 20231215 | 114100 | 2567883050 | 43000 | 43000 | 43000 | 42950 | 350 |
| 514 | 20231215 | 114000 | 2552835550 | 43000 | 43000 | 43050 | 43000 | 250 |
| 515 | 20231215 | 113900 | 2542084100 | 43050 | 43000 | 43050 | 43000 | 110 |
| 516 | 20231215 | 113800 | 2537353600 | 43000 | 43050 | 43050 | 43000 | 341 |
| 517 | 20231215 | 113700 | 2522678600 | 43050 | 43100 | 43100 | 43050 | 110 |
| 518 | 20231215 | 113600 | 2517942600 | 43050 | 43100 | 43100 | 43050 | 258 |
| 519 | 20231215 | 113500 | 2506827900 | 43050 | 43100 | 43100 | 43050 | 524 |
| 520 | 20231215 | 113400 | 2484248500 | 43100 | 43100 | 43100 | 43100 | 100 |
| 521 | 20231215 | 113300 | 2479938500 | 43150 | 43100 | 43150 | 43100 | 106 |
| 522 | 20231215 | 113200 | 2475369650 | 43100 | 43150 | 43150 | 43100 | 202 |
| 523 | 20231215 | 113100 | 2466662650 | 43150 | 43150 | 43200 | 43100 | 158 |
| 524 | 20231215 | 113000 | 2459847000 | 43100 | 43200 | 43200 | 43100 | 393 |
| 525 | 20231215 | 112900 | 2442891400 | 43200 | 43200 | 43200 | 43200 | 17 |
| 526 | 20231215 | 112800 | 2442157000 | 43200 | 43200 | 43200 | 43200 | 57 |
| 527 | 20231215 | 112700 | 2439694600 | 43200 | 43200 | 43200 | 43200 | 40 |
| 528 | 20231215 | 112600 | 2437966600 | 43200 | 43200 | 43200 | 43200 | 6 |
| 529 | 20231215 | 112500 | 2437707400 | 43200 | 43200 | 43200 | 43200 | 13 |
| 530 | 20231215 | 112400 | 2437145800 | 43200 | 43200 | 43200 | 43200 | 8 |
| 531 | 20231215 | 112300 | 2436800200 | 43200 | 43200 | 43200 | 43150 | 192 |
| 532 | 20231215 | 112200 | 2428511950 | 43200 | 43200 | 43200 | 43200 | 125 |
| 533 | 20231215 | 112100 | 2423111950 | 43200 | 43200 | 43200 | 43200 | 4 |
| 534 | 20231215 | 112000 | 2422939150 | 43200 | 43200 | 43350 | 43200 | 6 |
| 535 | 20231215 | 111900 | 2422679800 | 43350 | 43250 | 43350 | 42950 | 3098 |
| 536 | 20231215 | 111800 | 2289143450 | 43250 | 43200 | 43250 | 43200 | 491 |
| 537 | 20231215 | 111700 | 2267928100 | 43200 | 43300 | 43300 | 43200 | 1150 |
| 538 | 20231215 | 111600 | 2218208150 | 43350 | 43350 | 43400 | 43300 | 877 |
| 539 | 20231215 | 111500 | 2180225100 | 43400 | 43350 | 43400 | 43350 | 17 |
| 540 | 20231215 | 111400 | 2179487350 | 43400 | 43400 | 43400 | 43400 | 2 |
| 541 | 20231215 | 111300 | 2179400550 | 43400 | 43400 | 43400 | 43350 | 26 |
| 542 | 20231215 | 111200 | 2178273150 | 43400 | 43400 | 43400 | 43400 | 3 |
| 543 | 20231215 | 111100 | 2178142950 | 43350 | 43400 | 43400 | 43350 | 224 |
| 544 | 20231215 | 111000 | 2168427450 | 43400 | 43400 | 43400 | 43350 | 260 |
| 545 | 20231215 | 110900 | 2157151450 | 43450 | 43400 | 43450 | 43400 | 28 |
| 546 | 20231215 | 110800 | 2155936150 | 43450 | 43400 | 43450 | 43400 | 29 |
| 547 | 20231215 | 110700 | 2154677450 | 43400 | 43450 | 43450 | 43400 | 105 |
| 548 | 20231215 | 110600 | 2150120350 | 43400 | 43400 | 43450 | 43400 | 20 |
| 549 | 20231215 | 110500 | 2149251950 | 43450 | 43450 | 43450 | 43350 | 319 |
| 550 | 20231215 | 110400 | 2135400450 | 43450 | 43450 | 43450 | 43400 | 299 |
| 551 | 20231215 | 110300 | 2122419700 | 43450 | 43450 | 43450 | 43400 | 22 |
| 552 | 20231215 | 110200 | 2121464800 | 43450 | 43450 | 43500 | 43400 | 309 |
| 553 | 20231215 | 110100 | 2108038700 | 43500 | 43450 | 43500 | 43450 | 156 |
| 554 | 20231215 | 110000 | 2101260000 | 43500 | 43450 | 43500 | 43400 | 442 |
| 555 | 20231215 | 105900 | 2082060600 | 43450 | 43400 | 43500 | 43400 | 1437 |
| 556 | 20231215 | 105800 | 2019623000 | 43400 | 43450 | 43450 | 43400 | 31 |
| 557 | 20231215 | 105700 | 2018276800 | 43450 | 43450 | 43450 | 43400 | 49 |
| 558 | 20231215 | 105600 | 2016149650 | 43450 | 43450 | 43450 | 43400 | 35 |
| 559 | 20231215 | 105500 | 2014629550 | 43400 | 43400 | 43450 | 43350 | 1770 |
| 560 | 20231215 | 105400 | 1937811850 | 43350 | 43400 | 43400 | 43350 | 212 |
| 561 | 20231215 | 105300 | 1928621350 | 43400 | 43400 | 43400 | 43300 | 641 |
| 562 | 20231215 | 105200 | 1900832150 | 43400 | 43400 | 43400 | 43350 | 30 |
| 563 | 20231215 | 105100 | 1899530700 | 43400 | 43350 | 43400 | 43350 | 1295 |
| 564 | 20231215 | 105000 | 1843391950 | 43350 | 43300 | 43350 | 43250 | 328 |
| 565 | 20231215 | 104900 | 1829189500 | 43300 | 43300 | 43300 | 43300 | 18 |
| 566 | 20231215 | 104800 | 1828410100 | 43300 | 43300 | 43300 | 43300 | 14 |
| 567 | 20231215 | 104700 | 1827803900 | 43300 | 43300 | 43350 | 43250 | 42 |
| 568 | 20231215 | 104600 | 1825985350 | 43300 | 43350 | 43350 | 43000 | 2173 |
| 569 | 20231215 | 104500 | 1732261850 | 43300 | 43300 | 43300 | 43250 | 758 |
| 570 | 20231215 | 104400 | 1699441500 | 43300 | 43300 | 43300 | 43300 | 57 |
| 571 | 20231215 | 104300 | 1696973400 | 43300 | 43250 | 43300 | 43250 | 147 |
| 572 | 20231215 | 104200 | 1690614950 | 43250 | 43250 | 43250 | 43250 | 115 |
| 573 | 20231215 | 104100 | 1685641200 | 43250 | 43250 | 43250 | 43200 | 326 |
| 574 | 20231215 | 104000 | 1671541750 | 43250 | 43250 | 43250 | 43250 | 42 |
| 575 | 20231215 | 103900 | 1669725250 | 43250 | 43250 | 43250 | 43250 | 42 |
| 576 | 20231215 | 103800 | 1667908750 | 43250 | 43250 | 43250 | 43250 | 43 |
| 577 | 20231215 | 103700 | 1666049000 | 43250 | 43250 | 43250 | 43250 | 38 |
| 578 | 20231215 | 103600 | 1664405500 | 43250 | 43250 | 43250 | 43200 | 15 |
| 579 | 20231215 | 103500 | 1663756800 | 43250 | 43250 | 43250 | 43200 | 15 |
| 580 | 20231215 | 103400 | 1663108350 | 43250 | 43250 | 43250 | 43250 | 17 |
| 581 | 20231215 | 103300 | 1662373100 | 43250 | 43200 | 43250 | 43200 | 523 |
| 582 | 20231215 | 103200 | 1639767850 | 43200 | 43200 | 43200 | 43200 | 29 |
| 583 | 20231215 | 103100 | 1638515050 | 43200 | 43200 | 43200 | 43200 | 6 |
| 584 | 20231215 | 103000 | 1638255850 | 43200 | 43200 | 43200 | 43100 | 1369 |
| 585 | 20231215 | 102900 | 1579190850 | 43200 | 43300 | 43300 | 43200 | 1228 |
| 586 | 20231215 | 102800 | 1526114400 | 43300 | 43300 | 43300 | 43300 | 27 |
| 587 | 20231215 | 102700 | 1524945300 | 43300 | 43300 | 43300 | 43250 | 9 |
| 588 | 20231215 | 102600 | 1524555850 | 43300 | 43250 | 43300 | 43250 | 23 |
| 589 | 20231215 | 102500 | 1523560200 | 43300 | 43300 | 43300 | 43250 | 281 |
| 590 | 20231215 | 102400 | 1511399900 | 43300 | 43350 | 43350 | 43300 | 217 |
| 591 | 20231215 | 102300 | 1502003500 | 43350 | 43350 | 43350 | 43300 | 1780 |
| 592 | 20231215 | 102200 | 1424866050 | 43350 | 43350 | 43350 | 43300 | 185 |
| 593 | 20231215 | 102100 | 1416846950 | 43300 | 43300 | 43350 | 43300 | 534 |
| 594 | 20231215 | 102000 | 1393724400 | 43300 | 43300 | 43300 | 43300 | 112 |
| 595 | 20231215 | 101900 | 1388874800 | 43300 | 43250 | 43300 | 43250 | 11 |
| 596 | 20231215 | 101800 | 1388398550 | 43250 | 43300 | 43300 | 43250 | 28 |
| 597 | 20231215 | 101700 | 1387187300 | 43300 | 43300 | 43300 | 43250 | 153 |
| 598 | 20231215 | 101600 | 1380562600 | 43300 | 43250 | 43300 | 43250 | 81 |
| 599 | 20231215 | 101500 | 1377058350 | 43300 | 43300 | 43300 | 43250 | 111 |
| 600 | 20231215 | 101400 | 1372253550 | 43300 | 43250 | 43300 | 43250 | 63 |
| 601 | 20231215 | 101300 | 1369528150 | 43300 | 43250 | 43300 | 43250 | 1490 |
| 602 | 20231215 | 101200 | 1305045850 | 43250 | 43250 | 43250 | 43250 | 13 |
| 603 | 20231215 | 101100 | 1304483600 | 43200 | 43250 | 43250 | 43200 | 667 |
| 604 | 20231215 | 101000 | 1275668850 | 43250 | 43200 | 43250 | 43200 | 165 |
| 605 | 20231215 | 100900 | 1268540450 | 43250 | 43250 | 43250 | 43200 | 8 |
| 606 | 20231215 | 100800 | 1268194500 | 43250 | 43250 | 43250 | 43200 | 156 |
| 607 | 20231215 | 100700 | 1261448500 | 43250 | 43250 | 43250 | 43200 | 425 |
| 608 | 20231215 | 100600 | 1243087950 | 43250 | 43200 | 43250 | 43200 | 145 |
| 609 | 20231215 | 100500 | 1236817450 | 43250 | 43200 | 43250 | 43200 | 65 |
| 610 | 20231215 | 100400 | 1234007950 | 43250 | 43250 | 43250 | 43200 | 24 |
| 611 | 20231215 | 100300 | 1232970450 | 43250 | 43200 | 43250 | 43200 | 7 |
| 612 | 20231215 | 100200 | 1232667950 | 43200 | 43250 | 43250 | 43200 | 429 |
| 613 | 20231215 | 100100 | 1214117650 | 43250 | 43250 | 43250 | 43250 | 30 |
| 614 | 20231215 | 100000 | 1212820150 | 43250 | 43200 | 43250 | 43200 | 5 |
| 615 | 20231215 | 095900 | 1212604000 | 43200 | 43250 | 43250 | 43200 | 16 |
| 616 | 20231215 | 095800 | 1211912300 | 43200 | 43200 | 43200 | 43200 | 139 |
| 617 | 20231215 | 095700 | 1205907500 | 43200 | 43200 | 43200 | 43200 | 164 |
| 618 | 20231215 | 095600 | 1198822700 | 43200 | 43200 | 43200 | 43200 | 699 |
| 619 | 20231215 | 095500 | 1168625900 | 43200 | 43150 | 43200 | 43150 | 485 |
| 620 | 20231215 | 095400 | 1147687100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 621 | 20231215 | 095300 | 1147687100 | 43150 | 43100 | 43150 | 43100 | 79 |
| 622 | 20231215 | 095200 | 1144282150 | 43150 | 43150 | 43150 | 43150 | 10 |
| 623 | 20231215 | 095100 | 1143850650 | 43150 | 43100 | 43150 | 43100 | 153 |
| 624 | 20231215 | 095000 | 1137255850 | 43100 | 43100 | 43100 | 43100 | 3 |
| 625 | 20231215 | 094900 | 1137126550 | 43100 | 43100 | 43100 | 43100 | 1 |
| 626 | 20231215 | 094800 | 1137083450 | 43100 | 43100 | 43100 | 43100 | 1 |
| 627 | 20231215 | 094700 | 1137040350 | 43100 | 43100 | 43100 | 43100 | 3 |
| 628 | 20231215 | 094600 | 1136911050 | 43100 | 43100 | 43100 | 43100 | 9 |
| 629 | 20231215 | 094500 | 1136523150 | 43150 | 43150 | 43150 | 43150 | 1 |
| 630 | 20231215 | 094400 | 1136480000 | 43150 | 43150 | 43150 | 43050 | 112 |
| 631 | 20231215 | 094300 | 1131647300 | 43150 | 43050 | 43150 | 43050 | 42 |
| 632 | 20231215 | 094200 | 1129836350 | 43050 | 43150 | 43150 | 43050 | 206 |
| 633 | 20231215 | 094100 | 1120961750 | 43150 | 43150 | 43150 | 43150 | 434 |
| 634 | 20231215 | 094000 | 1102234650 | 43200 | 43200 | 43200 | 43150 | 33 |
| 635 | 20231215 | 093900 | 1100810050 | 43200 | 43200 | 43200 | 43150 | 121 |
| 636 | 20231215 | 093800 | 1095587800 | 43200 | 43200 | 43200 | 43200 | 1 |
| 637 | 20231215 | 093700 | 1095544600 | 43200 | 43150 | 43200 | 43150 | 55 |
| 638 | 20231215 | 093600 | 1093171300 | 43200 | 43200 | 43200 | 43200 | 283 |
| 639 | 20231215 | 093500 | 1080945700 | 43200 | 43200 | 43200 | 43200 | 525 |
| 640 | 20231215 | 093400 | 1058265700 | 43200 | 43100 | 43200 | 43000 | 584 |
| 641 | 20231215 | 093300 | 1033101950 | 43100 | 43250 | 43250 | 43100 | 1313 |
| 642 | 20231215 | 093200 | 976451450 | 43250 | 43250 | 43300 | 43250 | 922 |
| 643 | 20231215 | 093100 | 936571450 | 43250 | 43200 | 43250 | 43200 | 2323 |
| 644 | 20231215 | 093000 | 836146350 | 43200 | 43150 | 43200 | 43150 | 705 |
| 645 | 20231215 | 092900 | 805705450 | 43200 | 43200 | 43200 | 43200 | 25 |
| 646 | 20231215 | 092800 | 804625450 | 43150 | 43150 | 43200 | 43150 | 550 |
| 647 | 20231215 | 092700 | 780865900 | 43150 | 43150 | 43200 | 43150 | 1041 |
| 648 | 20231215 | 092600 | 735946700 | 43150 | 43100 | 43150 | 43100 | 312 |
| 649 | 20231215 | 092500 | 722494400 | 43100 | 43100 | 43100 | 43100 | 532 |
| 650 | 20231215 | 092400 | 699565200 | 43050 | 43050 | 43100 | 43050 | 181 |
| 651 | 20231215 | 092300 | 691764650 | 43050 | 43000 | 43050 | 42950 | 1286 |
| 652 | 20231215 | 092200 | 636458850 | 43000 | 42950 | 43000 | 42950 | 6795 |
| 653 | 20231215 | 092100 | 344299050 | 42950 | 42950 | 43000 | 42950 | 1356 |
| 654 | 20231215 | 092000 | 286056650 | 42900 | 42900 | 42900 | 42900 | 20 |
| 655 | 20231215 | 091900 | 285198650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 656 | 20231215 | 091800 | 285198650 | 42950 | 42950 | 42950 | 42900 | 429 |
| 657 | 20231215 | 091700 | 266793300 | 42950 | 42950 | 42950 | 42950 | 2 |
| 658 | 20231215 | 091600 | 266707400 | 42950 | 42900 | 42950 | 42900 | 37 |
| 659 | 20231215 | 091500 | 265118750 | 42950 | 42900 | 42950 | 42900 | 3 |
| 660 | 20231215 | 091400 | 264989950 | 42900 | 42900 | 42950 | 42900 | 339 |
| 661 | 20231215 | 091300 | 250438350 | 42950 | 42950 | 42950 | 42900 | 135 |
| 662 | 20231215 | 091200 | 244640600 | 42950 | 42950 | 42950 | 42950 | 211 |
| 663 | 20231215 | 091100 | 235578150 | 42950 | 42950 | 42950 | 42950 | 251 |
| 664 | 20231215 | 091000 | 224797700 | 42900 | 42950 | 42950 | 42900 | 573 |
| 665 | 20231215 | 090900 | 200188950 | 42950 | 42950 | 42950 | 42950 | 1 |
| 666 | 20231215 | 090800 | 200146000 | 42950 | 42950 | 42950 | 42950 | 338 |
| 667 | 20231215 | 090700 | 185628900 | 42950 | 42950 | 43000 | 42950 | 381 |
| 668 | 20231215 | 090600 | 169264900 | 42950 | 42850 | 42950 | 42850 | 827 |
| 669 | 20231215 | 090500 | 133770650 | 42850 | 42900 | 42900 | 42850 | 139 |
| 670 | 20231215 | 090400 | 127811700 | 42900 | 42900 | 42900 | 42900 | 11 |
| 671 | 20231215 | 090300 | 127339800 | 42900 | 42950 | 42950 | 42750 | 124 |
| 672 | 20231215 | 090200 | 122017700 | 42950 | 42950 | 42950 | 42900 | 631 |
| 673 | 20231215 | 090100 | 94931250 | 42900 | 42850 | 42900 | 42850 | 760 |
| 674 | 20231215 | 090000 | 62347050 | 42550 | 42800 | 42800 | 42550 | 1459 |