36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 201200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 3 | 20231215 | 201100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20231215 | 201000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20231215 | 200900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20231215 | 200800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20231215 | 200700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20231215 | 200600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20231215 | 200500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20231215 | 200400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20231215 | 200300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20231215 | 200200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20231215 | 200100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20231215 | 200000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20231215 | 195900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20231215 | 195800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20231215 | 195700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20231215 | 195600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20231215 | 195500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20231215 | 195400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20231215 | 195300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20231215 | 195200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20231215 | 195100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20231215 | 195000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20231215 | 194900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20231215 | 194800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20231215 | 194700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20231215 | 194600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20231215 | 194500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20231215 | 194400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20231215 | 194300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20231215 | 194200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 33 | 20231215 | 194100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20231215 | 194000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20231215 | 193900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20231215 | 193800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20231215 | 193700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20231215 | 193600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20231215 | 193500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20231215 | 193400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20231215 | 193300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20231215 | 193200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20231215 | 193100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20231215 | 193000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20231215 | 192900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20231215 | 192800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20231215 | 192700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20231215 | 192600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20231215 | 192500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20231215 | 192400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20231215 | 192300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20231215 | 192200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20231215 | 192100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20231215 | 192000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20231215 | 191900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20231215 | 191800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20231215 | 191700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20231215 | 191600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20231215 | 191500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20231215 | 191400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20231215 | 191300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20231215 | 191200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 63 | 20231215 | 191100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20231215 | 191000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20231215 | 190900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20231215 | 190800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20231215 | 190700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20231215 | 190600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20231215 | 190500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20231215 | 190400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20231215 | 190300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20231215 | 190200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20231215 | 190100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20231215 | 190000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20231215 | 185900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20231215 | 185800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20231215 | 185700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20231215 | 185600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20231215 | 185500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20231215 | 185400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20231215 | 185300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20231215 | 185200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20231215 | 185100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20231215 | 185000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20231215 | 184900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20231215 | 184800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20231215 | 184700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20231215 | 184600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20231215 | 184500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20231215 | 184400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20231215 | 184300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20231215 | 184200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 93 | 20231215 | 184100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20231215 | 184000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20231215 | 183900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20231215 | 183800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20231215 | 183700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20231215 | 183600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20231215 | 183500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20231215 | 183400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20231215 | 183300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20231215 | 183200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20231215 | 183100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20231215 | 183000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20231215 | 182900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20231215 | 182800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20231215 | 182700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20231215 | 182600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20231215 | 182500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20231215 | 182400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20231215 | 182300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20231215 | 182200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20231215 | 182100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20231215 | 182000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20231215 | 181900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20231215 | 181800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20231215 | 181700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20231215 | 181600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20231215 | 181500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20231215 | 181400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20231215 | 181300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20231215 | 181200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 123 | 20231215 | 181100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20231215 | 181000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20231215 | 180900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20231215 | 180800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20231215 | 180700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20231215 | 180600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20231215 | 180500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20231215 | 180400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20231215 | 180300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20231215 | 180200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20231215 | 180100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20231215 | 180000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20231215 | 175900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20231215 | 175800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20231215 | 175700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20231215 | 175600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20231215 | 175500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20231215 | 175400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20231215 | 175300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20231215 | 175200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20231215 | 175100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20231215 | 175000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20231215 | 174900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20231215 | 174800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20231215 | 174700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20231215 | 174600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20231215 | 174500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20231215 | 174400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20231215 | 174300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20231215 | 174200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 153 | 20231215 | 174100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20231215 | 174000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20231215 | 173900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20231215 | 173800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20231215 | 173700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20231215 | 173600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20231215 | 173500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20231215 | 173400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20231215 | 173300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20231215 | 173200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20231215 | 173100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20231215 | 173000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20231215 | 172900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20231215 | 172800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20231215 | 172700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20231215 | 172600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20231215 | 172500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20231215 | 172400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20231215 | 172300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20231215 | 172200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20231215 | 172100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20231215 | 172000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20231215 | 171900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20231215 | 171800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20231215 | 171700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20231215 | 171600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20231215 | 171500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20231215 | 171400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20231215 | 171300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20231215 | 171200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 183 | 20231215 | 171100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20231215 | 171000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20231215 | 170900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20231215 | 170800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20231215 | 170700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20231215 | 170600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20231215 | 170500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20231215 | 170400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20231215 | 170300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20231215 | 170200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20231215 | 170100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20231215 | 170000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20231215 | 165900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20231215 | 165800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20231215 | 165700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20231215 | 165600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20231215 | 165500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20231215 | 165400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20231215 | 165300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20231215 | 165200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20231215 | 165100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20231215 | 165000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20231215 | 164900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20231215 | 164800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20231215 | 164700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20231215 | 164600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20231215 | 164500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20231215 | 164400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20231215 | 164300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20231215 | 164200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 213 | 20231215 | 164100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20231215 | 164000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20231215 | 163900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20231215 | 163800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20231215 | 163700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20231215 | 163600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20231215 | 163500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20231215 | 163400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20231215 | 163300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20231215 | 163200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20231215 | 163100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20231215 | 163000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20231215 | 162900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20231215 | 162800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20231215 | 162700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20231215 | 162600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20231215 | 162500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20231215 | 162400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20231215 | 162300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20231215 | 162200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20231215 | 162100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20231215 | 162000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20231215 | 161900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20231215 | 161800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20231215 | 161700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20231215 | 161600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20231215 | 161500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20231215 | 161400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20231215 | 161300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20231215 | 161200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 243 | 20231215 | 161100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20231215 | 161000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20231215 | 160900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20231215 | 160800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20231215 | 160700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20231215 | 160600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20231215 | 160500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 250 | 20231215 | 160400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 251 | 20231215 | 160300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 252 | 20231215 | 160200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 253 | 20231215 | 160100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 254 | 20231215 | 160000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 255 | 20231215 | 155900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 256 | 20231215 | 155800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 257 | 20231215 | 155700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 258 | 20231215 | 155600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 259 | 20231215 | 155500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 260 | 20231215 | 155400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 261 | 20231215 | 155300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 262 | 20231215 | 155200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 263 | 20231215 | 155100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 264 | 20231215 | 155000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 265 | 20231215 | 154900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 266 | 20231215 | 154800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 267 | 20231215 | 154700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 268 | 20231215 | 154600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 269 | 20231215 | 154500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 270 | 20231215 | 154400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 271 | 20231215 | 154300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 272 | 20231215 | 154200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 273 | 20231215 | 154100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 274 | 20231215 | 154000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 275 | 20231215 | 153900 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 276 | 20231215 | 153800 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 277 | 20231215 | 153700 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 278 | 20231215 | 153600 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 279 | 20231215 | 153500 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 280 | 20231215 | 153400 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 281 | 20231215 | 153300 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 282 | 20231215 | 153200 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 283 | 20231215 | 153100 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 0 |
| 284 | 20231215 | 153000 | 2798875400 | 32600 | 32600 | 32600 | 32600 | 4349 |
| 285 | 20231215 | 152900 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 286 | 20231215 | 152800 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 287 | 20231215 | 152700 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 288 | 20231215 | 152600 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 289 | 20231215 | 152500 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 290 | 20231215 | 152400 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 291 | 20231215 | 152300 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 292 | 20231215 | 152200 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 293 | 20231215 | 152100 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 294 | 20231215 | 152000 | 2657098000 | 33150 | 33150 | 33150 | 33150 | 0 |
| 295 | 20231215 | 151900 | 2657098000 | 33150 | 33150 | 33150 | 33000 | 49 |
| 296 | 20231215 | 151800 | 2655473800 | 33150 | 33150 | 33150 | 33150 | 2 |
| 297 | 20231215 | 151700 | 2655407500 | 32950 | 33150 | 33150 | 32950 | 415 |
| 298 | 20231215 | 151600 | 2641664350 | 33150 | 33050 | 33150 | 33050 | 277 |
| 299 | 20231215 | 151500 | 2632486650 | 33150 | 33150 | 33150 | 33100 | 165 |
| 300 | 20231215 | 151400 | 2627017250 | 33150 | 33050 | 33150 | 33050 | 267 |
| 301 | 20231215 | 151300 | 2618190100 | 33050 | 33100 | 33150 | 33000 | 280 |
| 302 | 20231215 | 151200 | 2608924550 | 33200 | 33200 | 33200 | 33050 | 273 |
| 303 | 20231215 | 151100 | 2599870750 | 33200 | 33050 | 33200 | 33050 | 260 |
| 304 | 20231215 | 151000 | 2591253900 | 33050 | 33050 | 33150 | 33000 | 282 |
| 305 | 20231215 | 150900 | 2581928300 | 33150 | 33100 | 33150 | 33000 | 143 |
| 306 | 20231215 | 150800 | 2577195000 | 33150 | 33000 | 33150 | 33000 | 349 |
| 307 | 20231215 | 150700 | 2565646600 | 33000 | 33050 | 33100 | 33000 | 401 |
| 308 | 20231215 | 150600 | 2552386350 | 33000 | 33050 | 33100 | 33000 | 125 |
| 309 | 20231215 | 150500 | 2548252100 | 33050 | 33100 | 33100 | 33000 | 389 |
| 310 | 20231215 | 150400 | 2535396200 | 33100 | 33000 | 33100 | 33000 | 119 |
| 311 | 20231215 | 150300 | 2531462050 | 33000 | 32950 | 33100 | 32950 | 231 |
| 312 | 20231215 | 150200 | 2523820350 | 32950 | 33100 | 33100 | 32950 | 251 |
| 313 | 20231215 | 150100 | 2515525950 | 33100 | 33050 | 33100 | 33050 | 104 |
| 314 | 20231215 | 150000 | 2512087050 | 33050 | 33000 | 33050 | 32850 | 400 |
| 315 | 20231215 | 145900 | 2498890550 | 33000 | 33000 | 33050 | 32900 | 173 |
| 316 | 20231215 | 145800 | 2493181300 | 33050 | 33050 | 33100 | 33050 | 80 |
| 317 | 20231215 | 145700 | 2490537250 | 33000 | 32950 | 33000 | 32900 | 280 |
| 318 | 20231215 | 145600 | 2481301600 | 33000 | 33050 | 33050 | 33000 | 81 |
| 319 | 20231215 | 145500 | 2478628550 | 33050 | 33050 | 33100 | 33000 | 140 |
| 320 | 20231215 | 145400 | 2474004000 | 33050 | 33000 | 33050 | 32950 | 301 |
| 321 | 20231215 | 145300 | 2464065750 | 33000 | 33050 | 33050 | 32950 | 44 |
| 322 | 20231215 | 145200 | 2462614500 | 33100 | 33050 | 33100 | 33050 | 275 |
| 323 | 20231215 | 145100 | 2453519750 | 33000 | 33050 | 33050 | 33000 | 212 |
| 324 | 20231215 | 145000 | 2446515250 | 33050 | 33000 | 33050 | 33000 | 123 |
| 325 | 20231215 | 144900 | 2442454350 | 33000 | 33000 | 33050 | 33000 | 261 |
| 326 | 20231215 | 144800 | 2433831200 | 32950 | 32950 | 33000 | 32950 | 139 |
| 327 | 20231215 | 144700 | 2429246750 | 33000 | 32950 | 33000 | 32950 | 36 |
| 328 | 20231215 | 144600 | 2428059750 | 33000 | 33000 | 33050 | 32950 | 279 |
| 329 | 20231215 | 144500 | 2418845050 | 33000 | 32950 | 33000 | 32950 | 53 |
| 330 | 20231215 | 144400 | 2417098600 | 32950 | 33000 | 33000 | 32950 | 122 |
| 331 | 20231215 | 144300 | 2413073000 | 33000 | 32950 | 33000 | 32900 | 394 |
| 332 | 20231215 | 144200 | 2400083500 | 33000 | 32950 | 33000 | 32950 | 148 |
| 333 | 20231215 | 144100 | 2395199600 | 32950 | 33050 | 33050 | 32950 | 272 |
| 334 | 20231215 | 144000 | 2386215500 | 33050 | 33000 | 33100 | 33000 | 223 |
| 335 | 20231215 | 143900 | 2378839450 | 33000 | 33050 | 33100 | 33000 | 93 |
| 336 | 20231215 | 143800 | 2375762050 | 33050 | 33000 | 33050 | 33000 | 270 |
| 337 | 20231215 | 143700 | 2366841300 | 33000 | 33050 | 33050 | 33000 | 72 |
| 338 | 20231215 | 143600 | 2364463750 | 33050 | 33000 | 33050 | 33000 | 71 |
| 339 | 20231215 | 143500 | 2362120550 | 33000 | 33000 | 33000 | 32950 | 221 |
| 340 | 20231215 | 143400 | 2354827950 | 32950 | 32950 | 32950 | 32950 | 72 |
| 341 | 20231215 | 143300 | 2352455550 | 32950 | 32950 | 33000 | 32900 | 80 |
| 342 | 20231215 | 143200 | 2349817700 | 32950 | 32950 | 32950 | 32950 | 474 |
| 343 | 20231215 | 143100 | 2334199400 | 32900 | 32900 | 32900 | 32900 | 81 |
| 344 | 20231215 | 143000 | 2331534500 | 32950 | 32900 | 32950 | 32850 | 301 |
| 345 | 20231215 | 142900 | 2321619700 | 32900 | 32900 | 32950 | 32850 | 140 |
| 346 | 20231215 | 142800 | 2317012200 | 32950 | 32900 | 32950 | 32900 | 79 |
| 347 | 20231215 | 142700 | 2314410150 | 32900 | 32900 | 32950 | 32900 | 362 |
| 348 | 20231215 | 142600 | 2302486900 | 32950 | 32900 | 32950 | 32900 | 279 |
| 349 | 20231215 | 142500 | 2293298200 | 32950 | 32950 | 32950 | 32950 | 46 |
| 350 | 20231215 | 142400 | 2291782500 | 32950 | 32900 | 32950 | 32900 | 317 |
| 351 | 20231215 | 142300 | 2281340950 | 32900 | 32900 | 32950 | 32900 | 149 |
| 352 | 20231215 | 142200 | 2276432900 | 32950 | 32950 | 32950 | 32900 | 63 |
| 353 | 20231215 | 142100 | 2274359400 | 32950 | 32950 | 32950 | 32900 | 360 |
| 354 | 20231215 | 142000 | 2262500000 | 32950 | 32950 | 33050 | 32950 | 109 |
| 355 | 20231215 | 141900 | 2258904950 | 32950 | 33050 | 33050 | 32950 | 238 |
| 356 | 20231215 | 141800 | 2251043450 | 33000 | 33000 | 33050 | 33000 | 138 |
| 357 | 20231215 | 141700 | 2246486300 | 33000 | 33000 | 33000 | 33000 | 50 |
| 358 | 20231215 | 141600 | 2244836300 | 33050 | 32950 | 33050 | 32950 | 225 |
| 359 | 20231215 | 141500 | 2237405000 | 32950 | 32850 | 33000 | 32850 | 127 |
| 360 | 20231215 | 141400 | 2233223900 | 32900 | 32850 | 32900 | 32850 | 97 |
| 361 | 20231215 | 141300 | 2230037400 | 32750 | 32750 | 32800 | 32750 | 6621 |
| 362 | 20231215 | 141200 | 2013199550 | 32750 | 32800 | 32800 | 32750 | 368 |
| 363 | 20231215 | 141100 | 2001134050 | 32850 | 32850 | 32900 | 32850 | 100 |
| 364 | 20231215 | 141000 | 1997849000 | 32900 | 32900 | 32900 | 32850 | 278 |
| 365 | 20231215 | 140900 | 1988706600 | 32900 | 32900 | 32900 | 32900 | 59 |
| 366 | 20231215 | 140800 | 1986765500 | 32950 | 32900 | 32950 | 32900 | 209 |
| 367 | 20231215 | 140700 | 1979879850 | 32900 | 32900 | 32900 | 32850 | 110 |
| 368 | 20231215 | 140600 | 1976261550 | 32900 | 32950 | 32950 | 32900 | 158 |
| 369 | 20231215 | 140500 | 1971058300 | 33000 | 32900 | 33000 | 32900 | 238 |
| 370 | 20231215 | 140400 | 1963206850 | 32950 | 32950 | 33000 | 32950 | 80 |
| 371 | 20231215 | 140300 | 1960570650 | 32900 | 33000 | 33050 | 32900 | 47 |
| 372 | 20231215 | 140200 | 1959021700 | 33050 | 33050 | 33150 | 33050 | 234 |
| 373 | 20231215 | 140100 | 1951272800 | 33050 | 33050 | 33100 | 33050 | 108 |
| 374 | 20231215 | 140000 | 1947699500 | 33050 | 33100 | 33100 | 33050 | 47 |
| 375 | 20231215 | 135900 | 1946144850 | 33200 | 33100 | 33200 | 33050 | 214 |
| 376 | 20231215 | 135800 | 1939047900 | 33150 | 33050 | 33150 | 33050 | 86 |
| 377 | 20231215 | 135700 | 1936201500 | 33100 | 33050 | 33150 | 33050 | 184 |
| 378 | 20231215 | 135600 | 1930106750 | 33100 | 33150 | 33150 | 33100 | 181 |
| 379 | 20231215 | 135500 | 1924110650 | 33100 | 33100 | 33100 | 33050 | 128 |
| 380 | 20231215 | 135400 | 1919876250 | 33050 | 33050 | 33100 | 33000 | 82 |
| 381 | 20231215 | 135300 | 1917167100 | 33050 | 33100 | 33100 | 33050 | 71 |
| 382 | 20231215 | 135200 | 1914820500 | 33100 | 33100 | 33100 | 33100 | 76 |
| 383 | 20231215 | 135100 | 1912304900 | 33150 | 33200 | 33250 | 33150 | 284 |
| 384 | 20231215 | 135000 | 1902875450 | 33200 | 33150 | 33200 | 33150 | 76 |
| 385 | 20231215 | 134900 | 1900353350 | 33200 | 33200 | 33250 | 33200 | 80 |
| 386 | 20231215 | 134800 | 1897697200 | 33200 | 33200 | 33200 | 33050 | 183 |
| 387 | 20231215 | 134700 | 1891626350 | 33250 | 33200 | 33250 | 33200 | 106 |
| 388 | 20231215 | 134600 | 1888103000 | 33250 | 33250 | 33300 | 33250 | 249 |
| 389 | 20231215 | 134500 | 1879820000 | 33250 | 33200 | 33250 | 33200 | 132 |
| 390 | 20231215 | 134400 | 1875432450 | 33250 | 33200 | 33250 | 33200 | 200 |
| 391 | 20231215 | 134300 | 1868783500 | 33250 | 33150 | 33250 | 33150 | 230 |
| 392 | 20231215 | 134200 | 1861142850 | 33200 | 33100 | 33200 | 33100 | 52 |
| 393 | 20231215 | 134100 | 1859419900 | 33150 | 33200 | 33200 | 33150 | 159 |
| 394 | 20231215 | 134000 | 1854145300 | 33250 | 33150 | 33250 | 33150 | 179 |
| 395 | 20231215 | 133900 | 1848199550 | 33150 | 33150 | 33150 | 33150 | 99 |
| 396 | 20231215 | 133800 | 1844917700 | 33200 | 33200 | 33200 | 33200 | 27 |
| 397 | 20231215 | 133700 | 1844021300 | 33200 | 33150 | 33200 | 33100 | 179 |
| 398 | 20231215 | 133600 | 1838083200 | 33100 | 33050 | 33150 | 33050 | 256 |
| 399 | 20231215 | 133500 | 1829609300 | 33050 | 33200 | 33200 | 33050 | 207 |
| 400 | 20231215 | 133400 | 1822745400 | 33200 | 33150 | 33200 | 33100 | 122 |
| 401 | 20231215 | 133300 | 1818699150 | 33200 | 33100 | 33200 | 33100 | 90 |
| 402 | 20231215 | 133200 | 1815716850 | 33150 | 33150 | 33200 | 33150 | 260 |
| 403 | 20231215 | 133100 | 1807092150 | 33150 | 33100 | 33150 | 33100 | 4 |
| 404 | 20231215 | 133000 | 1806959700 | 33150 | 33150 | 33200 | 33150 | 153 |
| 405 | 20231215 | 132900 | 1801884000 | 33200 | 33150 | 33200 | 33100 | 219 |
| 406 | 20231215 | 132800 | 1794627800 | 33100 | 33100 | 33100 | 33100 | 42 |
| 407 | 20231215 | 132700 | 1793237600 | 33050 | 33100 | 33150 | 33050 | 199 |
| 408 | 20231215 | 132600 | 1786648150 | 33100 | 33100 | 33100 | 33100 | 79 |
| 409 | 20231215 | 132500 | 1784033250 | 33100 | 33050 | 33100 | 33050 | 154 |
| 410 | 20231215 | 132400 | 1778938500 | 33050 | 33000 | 33100 | 33000 | 212 |
| 411 | 20231215 | 132300 | 1771929000 | 33000 | 33050 | 33050 | 32950 | 81 |
| 412 | 20231215 | 132200 | 1769253150 | 33050 | 33050 | 33050 | 33000 | 62 |
| 413 | 20231215 | 132100 | 1767206500 | 33050 | 33000 | 33100 | 33000 | 275 |
| 414 | 20231215 | 132000 | 1758121150 | 33000 | 33050 | 33050 | 33000 | 154 |
| 415 | 20231215 | 131900 | 1753035300 | 33050 | 33050 | 33050 | 33050 | 31 |
| 416 | 20231215 | 131800 | 1752010750 | 33050 | 32950 | 33100 | 32900 | 215 |
| 417 | 20231215 | 131700 | 1744908750 | 32950 | 33050 | 33050 | 32950 | 98 |
| 418 | 20231215 | 131600 | 1741671900 | 32950 | 33100 | 33100 | 32950 | 121 |
| 419 | 20231215 | 131500 | 1737678000 | 33050 | 33000 | 33050 | 33000 | 180 |
| 420 | 20231215 | 131400 | 1731732450 | 33000 | 33150 | 33150 | 33000 | 162 |
| 421 | 20231215 | 131300 | 1726370950 | 33150 | 33200 | 33200 | 33150 | 260 |
| 422 | 20231215 | 131200 | 1717741100 | 33150 | 33050 | 33150 | 33000 | 135 |
| 423 | 20231215 | 131100 | 1713274950 | 33000 | 33150 | 33200 | 33000 | 348 |
| 424 | 20231215 | 131000 | 1701750950 | 33150 | 33200 | 33200 | 33150 | 187 |
| 425 | 20231215 | 130900 | 1695543800 | 33200 | 33150 | 33200 | 33150 | 199 |
| 426 | 20231215 | 130800 | 1688942550 | 33150 | 33150 | 33200 | 33150 | 376 |
| 427 | 20231215 | 130700 | 1676474300 | 33200 | 33200 | 33200 | 33150 | 284 |
| 428 | 20231215 | 130600 | 1667046750 | 33250 | 33250 | 33300 | 33200 | 108 |
| 429 | 20231215 | 130500 | 1663455750 | 33250 | 33250 | 33250 | 33250 | 51 |
| 430 | 20231215 | 130400 | 1661760000 | 33200 | 33250 | 33300 | 33200 | 277 |
| 431 | 20231215 | 130300 | 1652542350 | 33250 | 33250 | 33250 | 33250 | 98 |
| 432 | 20231215 | 130200 | 1649283850 | 33300 | 33300 | 33300 | 33300 | 78 |
| 433 | 20231215 | 130100 | 1646686450 | 33200 | 33300 | 33300 | 33200 | 248 |
| 434 | 20231215 | 130000 | 1638433100 | 33300 | 33300 | 33300 | 33250 | 114 |
| 435 | 20231215 | 125900 | 1634638650 | 33300 | 33200 | 33350 | 33200 | 367 |
| 436 | 20231215 | 125800 | 1622410150 | 33200 | 33250 | 33250 | 33150 | 83 |
| 437 | 20231215 | 125700 | 1619650800 | 33200 | 33250 | 33300 | 33200 | 146 |
| 438 | 20231215 | 125600 | 1614799050 | 33300 | 33250 | 33350 | 33250 | 211 |
| 439 | 20231215 | 125500 | 1607772300 | 33300 | 33200 | 33300 | 33200 | 121 |
| 440 | 20231215 | 125400 | 1603749500 | 33250 | 33250 | 33300 | 33200 | 88 |
| 441 | 20231215 | 125300 | 1600825850 | 33300 | 33200 | 33350 | 33200 | 297 |
| 442 | 20231215 | 125200 | 1590938600 | 33200 | 33200 | 33200 | 33150 | 90 |
| 443 | 20231215 | 125100 | 1587951000 | 33150 | 33200 | 33200 | 33150 | 24 |
| 444 | 20231215 | 125000 | 1587154300 | 33300 | 33250 | 33350 | 33250 | 247 |
| 445 | 20231215 | 124900 | 1578933300 | 33250 | 33250 | 33300 | 33200 | 235 |
| 446 | 20231215 | 124800 | 1571117750 | 33250 | 33150 | 33250 | 33150 | 212 |
| 447 | 20231215 | 124700 | 1564082300 | 33200 | 33200 | 33250 | 33150 | 103 |
| 448 | 20231215 | 124600 | 1560663500 | 33200 | 33250 | 33250 | 33150 | 234 |
| 449 | 20231215 | 124500 | 1552897050 | 33250 | 33200 | 33250 | 33150 | 182 |
| 450 | 20231215 | 124400 | 1546846950 | 33250 | 33200 | 33250 | 33150 | 110 |
| 451 | 20231215 | 124300 | 1543195900 | 33200 | 33100 | 33200 | 33100 | 12 |
| 452 | 20231215 | 124200 | 1542798400 | 33150 | 33100 | 33150 | 33100 | 260 |
| 453 | 20231215 | 124100 | 1534185100 | 33100 | 33150 | 33150 | 33100 | 17 |
| 454 | 20231215 | 124000 | 1533622350 | 33200 | 33050 | 33200 | 33050 | 164 |
| 455 | 20231215 | 123900 | 1528183850 | 33050 | 33100 | 33100 | 32950 | 188 |
| 456 | 20231215 | 123800 | 1521973000 | 33150 | 33100 | 33150 | 33100 | 78 |
| 457 | 20231215 | 123700 | 1519387400 | 33150 | 33150 | 33250 | 33100 | 257 |
| 458 | 20231215 | 123600 | 1510862950 | 33150 | 33100 | 33150 | 33100 | 43 |
| 459 | 20231215 | 123500 | 1509439550 | 33150 | 33150 | 33200 | 33150 | 79 |
| 460 | 20231215 | 123400 | 1506820650 | 33200 | 33100 | 33200 | 33050 | 281 |
| 461 | 20231215 | 123300 | 1497506950 | 33150 | 33200 | 33200 | 33150 | 157 |
| 462 | 20231215 | 123200 | 1492297700 | 33250 | 33200 | 33300 | 33200 | 20 |
| 463 | 20231215 | 123100 | 1491631950 | 33300 | 33250 | 33300 | 33150 | 302 |
| 464 | 20231215 | 123000 | 1481585300 | 33300 | 33300 | 33350 | 33250 | 328 |
| 465 | 20231215 | 122900 | 1470665000 | 33350 | 33300 | 33350 | 33300 | 70 |
| 466 | 20231215 | 122800 | 1468333950 | 33300 | 33250 | 33300 | 33250 | 572 |
| 467 | 20231215 | 122700 | 1449306800 | 33250 | 33150 | 33250 | 33150 | 162 |
| 468 | 20231215 | 122600 | 1443928900 | 33200 | 33200 | 33200 | 33200 | 174 |
| 469 | 20231215 | 122500 | 1438152100 | 33200 | 33200 | 33200 | 33150 | 228 |
| 470 | 20231215 | 122400 | 1430584950 | 33200 | 33150 | 33200 | 33150 | 65 |
| 471 | 20231215 | 122300 | 1428430100 | 33150 | 33150 | 33150 | 33150 | 282 |
| 472 | 20231215 | 122200 | 1419081800 | 33150 | 33150 | 33150 | 33100 | 61 |
| 473 | 20231215 | 122100 | 1417059750 | 33200 | 33150 | 33200 | 33150 | 132 |
| 474 | 20231215 | 122000 | 1412683750 | 33200 | 33150 | 33200 | 33150 | 96 |
| 475 | 20231215 | 121900 | 1409501300 | 33150 | 33100 | 33150 | 33100 | 78 |
| 476 | 20231215 | 121800 | 1406915700 | 33150 | 33100 | 33150 | 33100 | 193 |
| 477 | 20231215 | 121700 | 1400521550 | 33150 | 33150 | 33150 | 33100 | 64 |
| 478 | 20231215 | 121600 | 1398401000 | 33150 | 33150 | 33150 | 33100 | 85 |
| 479 | 20231215 | 121500 | 1395583600 | 33100 | 33100 | 33150 | 33100 | 222 |
| 480 | 20231215 | 121400 | 1388229650 | 33050 | 33100 | 33100 | 33050 | 34 |
| 481 | 20231215 | 121300 | 1387105900 | 33100 | 33100 | 33100 | 33100 | 79 |
| 482 | 20231215 | 121200 | 1384491000 | 33050 | 33000 | 33100 | 33000 | 182 |
| 483 | 20231215 | 121100 | 1378471200 | 33000 | 33150 | 33150 | 33000 | 178 |
| 484 | 20231215 | 121000 | 1372578500 | 33150 | 33100 | 33150 | 33100 | 50 |
| 485 | 20231215 | 120900 | 1370923450 | 33150 | 33000 | 33150 | 33000 | 110 |
| 486 | 20231215 | 120800 | 1367287700 | 33050 | 32950 | 33050 | 32950 | 41 |
| 487 | 20231215 | 120700 | 1365934900 | 33000 | 33050 | 33050 | 33000 | 52 |
| 488 | 20231215 | 120600 | 1364218750 | 33100 | 33000 | 33100 | 32950 | 227 |
| 489 | 20231215 | 120500 | 1356714350 | 33050 | 32950 | 33050 | 32950 | 101 |
| 490 | 20231215 | 120400 | 1353383050 | 33000 | 33000 | 33050 | 33000 | 134 |
| 491 | 20231215 | 120300 | 1348955300 | 33000 | 33000 | 33000 | 33000 | 173 |
| 492 | 20231215 | 120200 | 1343246300 | 33000 | 33050 | 33050 | 33000 | 89 |
| 493 | 20231215 | 120100 | 1340305350 | 33050 | 33050 | 33100 | 33050 | 219 |
| 494 | 20231215 | 120000 | 1333061700 | 33050 | 33050 | 33050 | 33050 | 87 |
| 495 | 20231215 | 115900 | 1330186350 | 33100 | 33050 | 33100 | 33050 | 32 |
| 496 | 20231215 | 115800 | 1329127600 | 33100 | 33100 | 33100 | 33050 | 165 |
| 497 | 20231215 | 115700 | 1323668500 | 33050 | 33050 | 33050 | 33050 | 86 |
| 498 | 20231215 | 115600 | 1320826200 | 33100 | 33000 | 33100 | 33000 | 82 |
| 499 | 20231215 | 115500 | 1318116450 | 33100 | 33050 | 33100 | 32950 | 895 |
| 500 | 20231215 | 115400 | 1288569000 | 33100 | 33050 | 33100 | 33050 | 100 |
| 501 | 20231215 | 115300 | 1285260050 | 33050 | 33000 | 33100 | 33000 | 173 |
| 502 | 20231215 | 115200 | 1279537000 | 33100 | 33050 | 33100 | 33000 | 45 |
| 503 | 20231215 | 115100 | 1278047800 | 33100 | 33100 | 33100 | 33050 | 191 |
| 504 | 20231215 | 115000 | 1271728200 | 33150 | 33050 | 33150 | 33050 | 174 |
| 505 | 20231215 | 114900 | 1265970150 | 33050 | 33100 | 33100 | 33000 | 199 |
| 506 | 20231215 | 114800 | 1259398950 | 33050 | 33050 | 33050 | 33050 | 87 |
| 507 | 20231215 | 114700 | 1256523600 | 33050 | 33050 | 33150 | 33050 | 256 |
| 508 | 20231215 | 114600 | 1248056900 | 33050 | 33100 | 33150 | 33000 | 107 |
| 509 | 20231215 | 114500 | 1244517000 | 33100 | 33000 | 33150 | 33000 | 253 |
| 510 | 20231215 | 114400 | 1236139800 | 33100 | 33050 | 33100 | 33000 | 302 |
| 511 | 20231215 | 114300 | 1226154300 | 33050 | 33050 | 33100 | 33000 | 89 |
| 512 | 20231215 | 114200 | 1223212850 | 33050 | 33000 | 33100 | 33000 | 166 |
| 513 | 20231215 | 114100 | 1217721800 | 33050 | 33050 | 33050 | 33000 | 169 |
| 514 | 20231215 | 114000 | 1212142100 | 33100 | 33000 | 33100 | 33000 | 75 |
| 515 | 20231215 | 113900 | 1209663300 | 33000 | 33050 | 33100 | 33000 | 181 |
| 516 | 20231215 | 113800 | 1203673600 | 33100 | 33050 | 33100 | 33050 | 83 |
| 517 | 20231215 | 113700 | 1200926550 | 33050 | 33100 | 33100 | 33050 | 153 |
| 518 | 20231215 | 113600 | 1195866050 | 33100 | 32950 | 33100 | 32950 | 81 |
| 519 | 20231215 | 113500 | 1193191200 | 33000 | 33050 | 33050 | 33000 | 121 |
| 520 | 20231215 | 113400 | 1189194350 | 33050 | 33000 | 33050 | 32950 | 120 |
| 521 | 20231215 | 113300 | 1185237350 | 33000 | 32950 | 33000 | 32950 | 185 |
| 522 | 20231215 | 113200 | 1179135750 | 33000 | 33000 | 33000 | 32950 | 121 |
| 523 | 20231215 | 113100 | 1175145200 | 33050 | 33050 | 33050 | 32950 | 144 |
| 524 | 20231215 | 113000 | 1170387750 | 33050 | 33050 | 33050 | 33000 | 116 |
| 525 | 20231215 | 112900 | 1166555700 | 33050 | 33050 | 33050 | 33050 | 47 |
| 526 | 20231215 | 112800 | 1165002350 | 33050 | 32950 | 33050 | 32900 | 298 |
| 527 | 20231215 | 112700 | 1155174900 | 33000 | 33050 | 33050 | 32950 | 171 |
| 528 | 20231215 | 112600 | 1149533400 | 33100 | 33100 | 33100 | 33050 | 81 |
| 529 | 20231215 | 112500 | 1146852550 | 33050 | 33000 | 33050 | 32950 | 269 |
| 530 | 20231215 | 112400 | 1137968750 | 32950 | 32900 | 33000 | 32900 | 66 |
| 531 | 20231215 | 112300 | 1135794900 | 32950 | 33000 | 33000 | 32900 | 124 |
| 532 | 20231215 | 112200 | 1131709600 | 33000 | 32900 | 33000 | 32900 | 158 |
| 533 | 20231215 | 112100 | 1126497950 | 32900 | 32900 | 32950 | 32850 | 557 |
| 534 | 20231215 | 112000 | 1108184400 | 32950 | 33000 | 33000 | 32950 | 191 |
| 535 | 20231215 | 111900 | 1101885250 | 33000 | 33000 | 33000 | 33000 | 116 |
| 536 | 20231215 | 111800 | 1098057250 | 33000 | 32950 | 33000 | 32950 | 123 |
| 537 | 20231215 | 111700 | 1094004300 | 33000 | 32950 | 33000 | 32950 | 235 |
| 538 | 20231215 | 111600 | 1086261000 | 32900 | 32900 | 32950 | 32900 | 60 |
| 539 | 20231215 | 111500 | 1084286900 | 32900 | 32850 | 32950 | 32850 | 158 |
| 540 | 20231215 | 111400 | 1079088350 | 32900 | 32900 | 32950 | 32850 | 342 |
| 541 | 20231215 | 111300 | 1067836950 | 32850 | 32900 | 32900 | 32800 | 53 |
| 542 | 20231215 | 111200 | 1066098200 | 32900 | 32900 | 33000 | 32900 | 158 |
| 543 | 20231215 | 111100 | 1060895400 | 33000 | 33000 | 33000 | 32950 | 182 |
| 544 | 20231215 | 111000 | 1054891950 | 33000 | 32950 | 33000 | 32950 | 64 |
| 545 | 20231215 | 110900 | 1052780100 | 33000 | 33000 | 33050 | 32950 | 90 |
| 546 | 20231215 | 110800 | 1049810400 | 33000 | 33000 | 33000 | 32950 | 275 |
| 547 | 20231215 | 110700 | 1040737800 | 33050 | 32950 | 33050 | 32950 | 61 |
| 548 | 20231215 | 110600 | 1038724650 | 33000 | 32900 | 33000 | 32900 | 630 |
| 549 | 20231215 | 110500 | 1017950000 | 32950 | 32950 | 32950 | 32950 | 3 |
| 550 | 20231215 | 110400 | 1017851150 | 32950 | 32950 | 32950 | 32900 | 146 |
| 551 | 20231215 | 110300 | 1013043850 | 32900 | 32850 | 32950 | 32850 | 176 |
| 552 | 20231215 | 110200 | 1007248750 | 32850 | 32900 | 32950 | 32850 | 116 |
| 553 | 20231215 | 110100 | 1003432900 | 32900 | 32950 | 32950 | 32850 | 60 |
| 554 | 20231215 | 110000 | 1001456200 | 33000 | 32800 | 33000 | 32800 | 132 |
| 555 | 20231215 | 105900 | 997112000 | 32800 | 32900 | 32900 | 32800 | 156 |
| 556 | 20231215 | 105800 | 991984250 | 32900 | 32900 | 32900 | 32900 | 5 |
| 557 | 20231215 | 105700 | 991819750 | 32950 | 32900 | 32950 | 32850 | 263 |
| 558 | 20231215 | 105600 | 983164950 | 32900 | 32900 | 32900 | 32850 | 88 |
| 559 | 20231215 | 105500 | 980270350 | 32850 | 32750 | 32900 | 32750 | 76 |
| 560 | 20231215 | 105400 | 977774350 | 32800 | 32800 | 32800 | 32750 | 110 |
| 561 | 20231215 | 105300 | 974166500 | 32850 | 32950 | 32950 | 32850 | 135 |
| 562 | 20231215 | 105200 | 969721450 | 32950 | 32900 | 32950 | 32900 | 203 |
| 563 | 20231215 | 105100 | 963036700 | 32850 | 32800 | 32900 | 32800 | 244 |
| 564 | 20231215 | 105000 | 955022950 | 32850 | 32850 | 32850 | 32800 | 476 |
| 565 | 20231215 | 104900 | 939389200 | 32850 | 32750 | 32850 | 32750 | 429 |
| 566 | 20231215 | 104800 | 925314600 | 32750 | 32700 | 32750 | 32700 | 78 |
| 567 | 20231215 | 104700 | 922762250 | 32750 | 32700 | 32750 | 32650 | 258 |
| 568 | 20231215 | 104600 | 914319600 | 32700 | 32600 | 32700 | 32600 | 1114 |
| 569 | 20231215 | 104500 | 877938150 | 32600 | 32550 | 32600 | 32550 | 145 |
| 570 | 20231215 | 104400 | 873214600 | 32550 | 32550 | 32550 | 32450 | 158 |
| 571 | 20231215 | 104300 | 868072450 | 32500 | 32500 | 32500 | 32500 | 575 |
| 572 | 20231215 | 104200 | 849384950 | 32500 | 32400 | 32500 | 32400 | 98 |
| 573 | 20231215 | 104100 | 846201950 | 32450 | 32400 | 32450 | 32400 | 206 |
| 574 | 20231215 | 104000 | 839520550 | 32450 | 32500 | 32500 | 32450 | 77 |
| 575 | 20231215 | 103900 | 837021800 | 32400 | 32450 | 32450 | 32400 | 72 |
| 576 | 20231215 | 103800 | 834687850 | 32500 | 32400 | 32500 | 32350 | 110 |
| 577 | 20231215 | 103700 | 831123550 | 32400 | 32450 | 32500 | 32400 | 191 |
| 578 | 20231215 | 103600 | 824925900 | 32450 | 32450 | 32450 | 32450 | 21 |
| 579 | 20231215 | 103500 | 824244450 | 32500 | 32500 | 32500 | 32500 | 79 |
| 580 | 20231215 | 103400 | 821676950 | 32500 | 32500 | 32600 | 32500 | 1401 |
| 581 | 20231215 | 103300 | 776117000 | 32500 | 32450 | 32500 | 32450 | 27 |
| 582 | 20231215 | 103200 | 775240550 | 32500 | 32450 | 32500 | 32450 | 82 |
| 583 | 20231215 | 103100 | 772575900 | 32450 | 32400 | 32450 | 32400 | 65 |
| 584 | 20231215 | 103000 | 770468050 | 32450 | 32450 | 32450 | 32450 | 6 |
| 585 | 20231215 | 102900 | 770273350 | 32500 | 32400 | 32500 | 32400 | 78 |
| 586 | 20231215 | 102800 | 767742200 | 32400 | 32450 | 32450 | 32400 | 90 |
| 587 | 20231215 | 102700 | 764822400 | 32450 | 32450 | 32450 | 32400 | 5 |
| 588 | 20231215 | 102600 | 764660250 | 32500 | 32450 | 32500 | 32400 | 177 |
| 589 | 20231215 | 102500 | 758916600 | 32400 | 32400 | 32450 | 32400 | 104 |
| 590 | 20231215 | 102400 | 755543200 | 32400 | 32400 | 32400 | 32350 | 6 |
| 591 | 20231215 | 102300 | 755348850 | 32400 | 32400 | 32400 | 32300 | 787 |
| 592 | 20231215 | 102200 | 729884950 | 32350 | 32300 | 32350 | 32300 | 56 |
| 593 | 20231215 | 102100 | 728075850 | 32300 | 32300 | 32300 | 32300 | 630 |
| 594 | 20231215 | 102000 | 707726850 | 32350 | 32400 | 32400 | 32350 | 7 |
| 595 | 20231215 | 101900 | 707500350 | 32400 | 32350 | 32400 | 32300 | 369 |
| 596 | 20231215 | 101800 | 695574100 | 32400 | 32350 | 32400 | 32350 | 21 |
| 597 | 20231215 | 101700 | 694894700 | 32350 | 32400 | 32400 | 32350 | 37 |
| 598 | 20231215 | 101600 | 693696400 | 32400 | 32350 | 32400 | 32350 | 7 |
| 599 | 20231215 | 101500 | 693469900 | 32400 | 32350 | 32400 | 32350 | 29 |
| 600 | 20231215 | 101400 | 692531650 | 32350 | 32350 | 32350 | 32350 | 2 |
| 601 | 20231215 | 101300 | 692466950 | 32400 | 32350 | 32400 | 32350 | 11 |
| 602 | 20231215 | 101200 | 692110850 | 32350 | 32400 | 32400 | 32350 | 10 |
| 603 | 20231215 | 101100 | 691787250 | 32450 | 32400 | 32450 | 32350 | 12 |
| 604 | 20231215 | 101000 | 691398650 | 32450 | 32400 | 32450 | 32350 | 21 |
| 605 | 20231215 | 100900 | 690718250 | 32400 | 32350 | 32400 | 32350 | 44 |
| 606 | 20231215 | 100800 | 689294050 | 32400 | 32350 | 32400 | 32350 | 13 |
| 607 | 20231215 | 100700 | 688872950 | 32350 | 32400 | 32400 | 32350 | 12 |
| 608 | 20231215 | 100600 | 688484700 | 32300 | 32300 | 32400 | 32300 | 231 |
| 609 | 20231215 | 100500 | 681015900 | 32300 | 32400 | 32400 | 32300 | 1386 |
| 610 | 20231215 | 100400 | 636120550 | 32450 | 32450 | 32500 | 32450 | 27 |
| 611 | 20231215 | 100300 | 635243150 | 32400 | 32400 | 32400 | 32400 | 54 |
| 612 | 20231215 | 100200 | 633493550 | 32450 | 32500 | 32500 | 32450 | 938 |
| 613 | 20231215 | 100100 | 603052150 | 32500 | 32600 | 32600 | 32500 | 1945 |
| 614 | 20231215 | 100000 | 539817200 | 32550 | 32550 | 32650 | 32550 | 276 |
| 615 | 20231215 | 095900 | 530813650 | 32600 | 32750 | 32750 | 32600 | 211 |
| 616 | 20231215 | 095800 | 523932700 | 32750 | 32700 | 32750 | 32650 | 640 |
| 617 | 20231215 | 095700 | 503031150 | 32700 | 32700 | 32750 | 32700 | 259 |
| 618 | 20231215 | 095600 | 494561650 | 32750 | 32750 | 32750 | 32750 | 0 |
| 619 | 20231215 | 095500 | 494561650 | 32750 | 32700 | 32750 | 32700 | 26 |
| 620 | 20231215 | 095400 | 493711300 | 32750 | 32750 | 32750 | 32750 | 3 |
| 621 | 20231215 | 095300 | 493613050 | 32750 | 32750 | 32750 | 32750 | 124 |
| 622 | 20231215 | 095200 | 489552050 | 32750 | 32700 | 32750 | 32700 | 2 |
| 623 | 20231215 | 095100 | 489486600 | 32700 | 32700 | 32700 | 32650 | 25 |
| 624 | 20231215 | 095000 | 488669200 | 32750 | 32600 | 32750 | 32600 | 809 |
| 625 | 20231215 | 094900 | 462254950 | 32650 | 32650 | 32650 | 32650 | 2 |
| 626 | 20231215 | 094800 | 462189650 | 32650 | 32650 | 32650 | 32600 | 95 |
| 627 | 20231215 | 094700 | 459090100 | 32600 | 32600 | 32600 | 32600 | 36 |
| 628 | 20231215 | 094600 | 457916500 | 32600 | 32600 | 32650 | 32600 | 124 |
| 629 | 20231215 | 094500 | 453874050 | 32600 | 32550 | 32600 | 32550 | 27 |
| 630 | 20231215 | 094400 | 452994850 | 32600 | 32600 | 32600 | 32600 | 3 |
| 631 | 20231215 | 094300 | 452897050 | 32600 | 32600 | 32600 | 32600 | 1 |
| 632 | 20231215 | 094200 | 452864450 | 32600 | 32550 | 32600 | 32550 | 151 |
| 633 | 20231215 | 094100 | 447949100 | 32600 | 32550 | 32600 | 32550 | 43 |
| 634 | 20231215 | 094000 | 446549350 | 32600 | 32550 | 32600 | 32550 | 12 |
| 635 | 20231215 | 093900 | 446158700 | 32550 | 32550 | 32550 | 32550 | 100 |
| 636 | 20231215 | 093800 | 442903700 | 32600 | 32550 | 32600 | 32550 | 5 |
| 637 | 20231215 | 093700 | 442740750 | 32500 | 32600 | 32600 | 32500 | 303 |
| 638 | 20231215 | 093600 | 432892400 | 32550 | 32550 | 32550 | 32550 | 129 |
| 639 | 20231215 | 093500 | 428693450 | 32600 | 32600 | 32600 | 32600 | 4 |
| 640 | 20231215 | 093400 | 428563050 | 32600 | 32600 | 32600 | 32600 | 3 |
| 641 | 20231215 | 093300 | 428465250 | 32600 | 32550 | 32600 | 32500 | 101 |
| 642 | 20231215 | 093200 | 425180550 | 32500 | 32550 | 32550 | 32500 | 1658 |
| 643 | 20231215 | 093100 | 371248900 | 32550 | 32550 | 32550 | 32550 | 15 |
| 644 | 20231215 | 093000 | 370760650 | 32550 | 32700 | 32700 | 32550 | 2230 |
| 645 | 20231215 | 092900 | 298055950 | 32650 | 32700 | 32700 | 32650 | 106 |
| 646 | 20231215 | 092800 | 294592950 | 32650 | 32750 | 32800 | 32650 | 563 |
| 647 | 20231215 | 092700 | 276197150 | 32800 | 32850 | 32850 | 32800 | 66 |
| 648 | 20231215 | 092600 | 274032300 | 32850 | 32900 | 32900 | 32850 | 23 |
| 649 | 20231215 | 092500 | 273276700 | 32900 | 32900 | 32900 | 32900 | 12 |
| 650 | 20231215 | 092400 | 272881900 | 32900 | 32900 | 32900 | 32900 | 1 |
| 651 | 20231215 | 092300 | 272849000 | 32900 | 32900 | 32900 | 32900 | 3 |
| 652 | 20231215 | 092200 | 272750300 | 32850 | 32850 | 32850 | 32850 | 1 |
| 653 | 20231215 | 092100 | 272717450 | 32800 | 32850 | 32850 | 32800 | 35 |
| 654 | 20231215 | 092000 | 271567850 | 32850 | 32850 | 32850 | 32850 | 1 |
| 655 | 20231215 | 091900 | 271535000 | 32850 | 32850 | 32850 | 32800 | 151 |
| 656 | 20231215 | 091800 | 266577150 | 32850 | 32850 | 32850 | 32850 | 37 |
| 657 | 20231215 | 091700 | 265361700 | 32850 | 32850 | 32850 | 32850 | 4 |
| 658 | 20231215 | 091600 | 265230300 | 32850 | 32900 | 32900 | 32850 | 3 |
| 659 | 20231215 | 091500 | 265131650 | 32850 | 32850 | 32900 | 32850 | 4 |
| 660 | 20231215 | 091400 | 265000200 | 32850 | 32850 | 32850 | 32850 | 1 |
| 661 | 20231215 | 091300 | 264967350 | 32850 | 32800 | 32850 | 32800 | 209 |
| 662 | 20231215 | 091200 | 258112050 | 32800 | 32800 | 32800 | 32800 | 403 |
| 663 | 20231215 | 091100 | 244893650 | 32800 | 32800 | 32800 | 32800 | 1 |
| 664 | 20231215 | 091000 | 244860850 | 32800 | 32750 | 32800 | 32650 | 1097 |
| 665 | 20231215 | 090900 | 209001950 | 32800 | 32700 | 32800 | 32700 | 200 |
| 666 | 20231215 | 090800 | 202461450 | 32700 | 32800 | 32800 | 32650 | 4213 |
| 667 | 20231215 | 090700 | 64647300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 668 | 20231215 | 090600 | 64647300 | 32850 | 32900 | 32900 | 32750 | 1013 |
| 669 | 20231215 | 090500 | 31425500 | 33000 | 32950 | 33000 | 32950 | 321 |
| 670 | 20231215 | 090400 | 20848050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 671 | 20231215 | 090300 | 20848050 | 32950 | 32950 | 32950 | 32950 | 0 |
| 672 | 20231215 | 090200 | 20848050 | 32950 | 32950 | 32950 | 32700 | 556 |
| 673 | 20231215 | 090100 | 2600150 | 32950 | 32950 | 32950 | 32950 | 0 |
| 674 | 20231215 | 090000 | 2600150 | 32950 | 32900 | 32950 | 32900 | 79 |