39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 212000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 3 | 20231215 | 211900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20231215 | 211800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20231215 | 211700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20231215 | 211600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20231215 | 211500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20231215 | 211400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20231215 | 211300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20231215 | 211200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20231215 | 211100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20231215 | 211000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20231215 | 210900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20231215 | 210800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20231215 | 210700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20231215 | 210600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20231215 | 210500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20231215 | 210400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20231215 | 210300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20231215 | 210200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20231215 | 210100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20231215 | 210000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20231215 | 205900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20231215 | 205800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20231215 | 205700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20231215 | 205600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20231215 | 205500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20231215 | 205400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20231215 | 205300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20231215 | 205200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20231215 | 205100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20231215 | 205000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 33 | 20231215 | 204900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20231215 | 204800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20231215 | 204700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20231215 | 204600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20231215 | 204500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20231215 | 204400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20231215 | 204300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20231215 | 204200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20231215 | 204100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20231215 | 204000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20231215 | 203900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20231215 | 203800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20231215 | 203700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20231215 | 203600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20231215 | 203500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20231215 | 203400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20231215 | 203300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20231215 | 203200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20231215 | 203100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20231215 | 203000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20231215 | 202900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20231215 | 202800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20231215 | 202700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20231215 | 202600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20231215 | 202500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20231215 | 202400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20231215 | 202300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20231215 | 202200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20231215 | 202100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20231215 | 202000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 63 | 20231215 | 201900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20231215 | 201800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20231215 | 201700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20231215 | 201600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20231215 | 201500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20231215 | 201400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20231215 | 201300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20231215 | 201200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20231215 | 201100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20231215 | 201000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20231215 | 200900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20231215 | 200800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20231215 | 200700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20231215 | 200600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20231215 | 200500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20231215 | 200400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20231215 | 200300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20231215 | 200200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20231215 | 200100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20231215 | 200000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20231215 | 195900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20231215 | 195800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20231215 | 195700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20231215 | 195600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20231215 | 195500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20231215 | 195400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20231215 | 195300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20231215 | 195200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20231215 | 195100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20231215 | 195000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 93 | 20231215 | 194900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20231215 | 194800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20231215 | 194700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20231215 | 194600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20231215 | 194500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20231215 | 194400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20231215 | 194300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20231215 | 194200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20231215 | 194100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20231215 | 194000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20231215 | 193900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20231215 | 193800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20231215 | 193700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20231215 | 193600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20231215 | 193500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20231215 | 193400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20231215 | 193300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20231215 | 193200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20231215 | 193100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20231215 | 193000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20231215 | 192900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20231215 | 192800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20231215 | 192700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20231215 | 192600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20231215 | 192500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20231215 | 192400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20231215 | 192300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20231215 | 192200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20231215 | 192100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20231215 | 192000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 123 | 20231215 | 191900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20231215 | 191800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20231215 | 191700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20231215 | 191600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20231215 | 191500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20231215 | 191400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20231215 | 191300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20231215 | 191200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20231215 | 191100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20231215 | 191000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20231215 | 190900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20231215 | 190800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20231215 | 190700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20231215 | 190600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20231215 | 190500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20231215 | 190400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20231215 | 190300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20231215 | 190200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20231215 | 190100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20231215 | 190000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20231215 | 185900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20231215 | 185800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20231215 | 185700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20231215 | 185600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20231215 | 185500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20231215 | 185400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20231215 | 185300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20231215 | 185200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20231215 | 185100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20231215 | 185000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 153 | 20231215 | 184900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20231215 | 184800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20231215 | 184700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20231215 | 184600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20231215 | 184500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20231215 | 184400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20231215 | 184300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20231215 | 184200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20231215 | 184100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20231215 | 184000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20231215 | 183900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20231215 | 183800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20231215 | 183700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20231215 | 183600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20231215 | 183500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20231215 | 183400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20231215 | 183300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20231215 | 183200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20231215 | 183100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20231215 | 183000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20231215 | 182900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20231215 | 182800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20231215 | 182700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20231215 | 182600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20231215 | 182500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20231215 | 182400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20231215 | 182300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20231215 | 182200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20231215 | 182100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20231215 | 182000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 183 | 20231215 | 181900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20231215 | 181800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20231215 | 181700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20231215 | 181600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20231215 | 181500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20231215 | 181400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20231215 | 181300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20231215 | 181200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20231215 | 181100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20231215 | 181000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20231215 | 180900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20231215 | 180800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20231215 | 180700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20231215 | 180600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20231215 | 180500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20231215 | 180400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20231215 | 180300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20231215 | 180200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20231215 | 180100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20231215 | 180000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20231215 | 175900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20231215 | 175800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20231215 | 175700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20231215 | 175600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20231215 | 175500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20231215 | 175400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20231215 | 175300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20231215 | 175200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20231215 | 175100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20231215 | 175000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 213 | 20231215 | 174900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20231215 | 174800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20231215 | 174700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20231215 | 174600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20231215 | 174500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20231215 | 174400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20231215 | 174300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20231215 | 174200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20231215 | 174100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20231215 | 174000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20231215 | 173900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20231215 | 173800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20231215 | 173700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20231215 | 173600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20231215 | 173500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20231215 | 173400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20231215 | 173300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20231215 | 173200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20231215 | 173100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20231215 | 173000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20231215 | 172900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20231215 | 172800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20231215 | 172700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20231215 | 172600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20231215 | 172500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20231215 | 172400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20231215 | 172300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20231215 | 172200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20231215 | 172100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20231215 | 172000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 243 | 20231215 | 171900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20231215 | 171800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20231215 | 171700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20231215 | 171600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20231215 | 171500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20231215 | 171400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20231215 | 171300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 250 | 20231215 | 171200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 251 | 20231215 | 171100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 252 | 20231215 | 171000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 253 | 20231215 | 170900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 254 | 20231215 | 170800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 255 | 20231215 | 170700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 256 | 20231215 | 170600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 257 | 20231215 | 170500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 258 | 20231215 | 170400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 259 | 20231215 | 170300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 260 | 20231215 | 170200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 261 | 20231215 | 170100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 262 | 20231215 | 170000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 263 | 20231215 | 165900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 264 | 20231215 | 165800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 265 | 20231215 | 165700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 266 | 20231215 | 165600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 267 | 20231215 | 165500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 268 | 20231215 | 165400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 269 | 20231215 | 165300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 270 | 20231215 | 165200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 271 | 20231215 | 165100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 272 | 20231215 | 165000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 273 | 20231215 | 164900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 274 | 20231215 | 164800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 275 | 20231215 | 164700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 276 | 20231215 | 164600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 277 | 20231215 | 164500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 278 | 20231215 | 164400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 279 | 20231215 | 164300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 280 | 20231215 | 164200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 281 | 20231215 | 164100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 282 | 20231215 | 164000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 283 | 20231215 | 163900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 284 | 20231215 | 163800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 285 | 20231215 | 163700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 286 | 20231215 | 163600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 287 | 20231215 | 163500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 288 | 20231215 | 163400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 289 | 20231215 | 163300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 290 | 20231215 | 163200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 291 | 20231215 | 163100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 292 | 20231215 | 163000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 293 | 20231215 | 162900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 294 | 20231215 | 162800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 295 | 20231215 | 162700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 296 | 20231215 | 162600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 297 | 20231215 | 162500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 298 | 20231215 | 162400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 299 | 20231215 | 162300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 300 | 20231215 | 162200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 301 | 20231215 | 162100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 302 | 20231215 | 162000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 303 | 20231215 | 161900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 304 | 20231215 | 161800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 305 | 20231215 | 161700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 306 | 20231215 | 161600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 307 | 20231215 | 161500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 308 | 20231215 | 161400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 309 | 20231215 | 161300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 310 | 20231215 | 161200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 311 | 20231215 | 161100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 312 | 20231215 | 161000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 313 | 20231215 | 160900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 314 | 20231215 | 160800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 315 | 20231215 | 160700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 316 | 20231215 | 160600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 317 | 20231215 | 160500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 318 | 20231215 | 160400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 319 | 20231215 | 160300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 320 | 20231215 | 160200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 321 | 20231215 | 160100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 322 | 20231215 | 160000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 323 | 20231215 | 155900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 324 | 20231215 | 155800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 325 | 20231215 | 155700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 326 | 20231215 | 155600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 327 | 20231215 | 155500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 328 | 20231215 | 155400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 329 | 20231215 | 155300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 330 | 20231215 | 155200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 331 | 20231215 | 155100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 332 | 20231215 | 155000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 333 | 20231215 | 154900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 334 | 20231215 | 154800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 335 | 20231215 | 154700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 336 | 20231215 | 154600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 337 | 20231215 | 154500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 338 | 20231215 | 154400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 339 | 20231215 | 154300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 340 | 20231215 | 154200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 341 | 20231215 | 154100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 342 | 20231215 | 154000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 343 | 20231215 | 153900 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 344 | 20231215 | 153800 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 345 | 20231215 | 153700 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 346 | 20231215 | 153600 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 347 | 20231215 | 153500 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 348 | 20231215 | 153400 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 349 | 20231215 | 153300 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 350 | 20231215 | 153200 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 351 | 20231215 | 153100 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 352 | 20231215 | 153000 | 3189139400 | 39150 | 39150 | 39150 | 39150 | 2946 |
| 353 | 20231215 | 152900 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 354 | 20231215 | 152800 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 355 | 20231215 | 152700 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 356 | 20231215 | 152600 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 357 | 20231215 | 152500 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 358 | 20231215 | 152400 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 359 | 20231215 | 152300 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 360 | 20231215 | 152200 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 361 | 20231215 | 152100 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 362 | 20231215 | 152000 | 3073803500 | 39200 | 39200 | 39200 | 39200 | 0 |
| 363 | 20231215 | 151900 | 3073803500 | 39200 | 39200 | 39200 | 39150 | 474 |
| 364 | 20231215 | 151800 | 3055222900 | 39200 | 39150 | 39200 | 39150 | 935 |
| 365 | 20231215 | 151700 | 3018600050 | 39150 | 39000 | 39150 | 39000 | 1746 |
| 366 | 20231215 | 151600 | 2950401200 | 39000 | 39000 | 39050 | 39000 | 426 |
| 367 | 20231215 | 151500 | 2933770100 | 39000 | 39050 | 39100 | 39000 | 63 |
| 368 | 20231215 | 151400 | 2931310700 | 39000 | 39000 | 39050 | 39000 | 231 |
| 369 | 20231215 | 151300 | 2922294900 | 39000 | 39100 | 39100 | 39000 | 356 |
| 370 | 20231215 | 151200 | 2908391100 | 39100 | 39100 | 39100 | 39050 | 712 |
| 371 | 20231215 | 151100 | 2880565050 | 39150 | 38900 | 39200 | 38900 | 3604 |
| 372 | 20231215 | 151000 | 2739925650 | 38850 | 38800 | 38900 | 38800 | 165 |
| 373 | 20231215 | 150900 | 2733517700 | 38800 | 38800 | 38850 | 38750 | 6311 |
| 374 | 20231215 | 150800 | 2488612850 | 38750 | 38750 | 38750 | 38750 | 143 |
| 375 | 20231215 | 150700 | 2483071600 | 38750 | 38750 | 38750 | 38750 | 236 |
| 376 | 20231215 | 150600 | 2473926600 | 38750 | 38750 | 38800 | 38750 | 197 |
| 377 | 20231215 | 150500 | 2466292800 | 38750 | 38750 | 38750 | 38750 | 176 |
| 378 | 20231215 | 150400 | 2459472800 | 38750 | 38800 | 38800 | 38750 | 10 |
| 379 | 20231215 | 150300 | 2459085150 | 38800 | 38800 | 38800 | 38750 | 90 |
| 380 | 20231215 | 150200 | 2455593500 | 38750 | 38750 | 38750 | 38750 | 150 |
| 381 | 20231215 | 150100 | 2449781000 | 38750 | 38700 | 38750 | 38700 | 304 |
| 382 | 20231215 | 150000 | 2438001250 | 38700 | 38700 | 38700 | 38700 | 28 |
| 383 | 20231215 | 145900 | 2436917650 | 38700 | 38750 | 38750 | 38700 | 29 |
| 384 | 20231215 | 145800 | 2435794450 | 38750 | 38700 | 38750 | 38700 | 1056 |
| 385 | 20231215 | 145700 | 2394874800 | 38750 | 38750 | 38750 | 38700 | 14 |
| 386 | 20231215 | 145600 | 2394332450 | 38700 | 38700 | 38750 | 38700 | 8 |
| 387 | 20231215 | 145500 | 2394022800 | 38700 | 38700 | 38700 | 38700 | 7 |
| 388 | 20231215 | 145400 | 2393751900 | 38700 | 38700 | 38750 | 38700 | 9 |
| 389 | 20231215 | 145300 | 2393403450 | 38700 | 38700 | 38700 | 38700 | 27 |
| 390 | 20231215 | 145200 | 2392358550 | 38700 | 38700 | 38700 | 38700 | 7 |
| 391 | 20231215 | 145100 | 2392087650 | 38700 | 38700 | 38750 | 38700 | 11 |
| 392 | 20231215 | 145000 | 2391661700 | 38700 | 38800 | 38800 | 38700 | 25 |
| 393 | 20231215 | 144900 | 2390694100 | 38700 | 38700 | 38750 | 38700 | 212 |
| 394 | 20231215 | 144800 | 2382481150 | 38700 | 38700 | 38750 | 38700 | 169 |
| 395 | 20231215 | 144700 | 2375939600 | 38700 | 38750 | 38750 | 38700 | 81 |
| 396 | 20231215 | 144600 | 2372801000 | 38750 | 38750 | 38750 | 38750 | 90 |
| 397 | 20231215 | 144500 | 2369313500 | 38750 | 38750 | 38750 | 38750 | 164 |
| 398 | 20231215 | 144400 | 2362958500 | 38750 | 38750 | 38750 | 38750 | 107 |
| 399 | 20231215 | 144300 | 2358812250 | 38750 | 38750 | 38800 | 38750 | 294 |
| 400 | 20231215 | 144200 | 2347416550 | 38750 | 38750 | 38750 | 38750 | 175 |
| 401 | 20231215 | 144100 | 2340635300 | 38750 | 38750 | 38800 | 38750 | 9 |
| 402 | 20231215 | 144000 | 2340286500 | 38750 | 38750 | 38750 | 38750 | 192 |
| 403 | 20231215 | 143900 | 2332846500 | 38750 | 38750 | 38750 | 38750 | 48 |
| 404 | 20231215 | 143800 | 2330986500 | 38750 | 38750 | 38800 | 38750 | 377 |
| 405 | 20231215 | 143700 | 2316376900 | 38800 | 38750 | 38800 | 38750 | 6 |
| 406 | 20231215 | 143600 | 2316144350 | 38750 | 38750 | 38800 | 38750 | 167 |
| 407 | 20231215 | 143500 | 2309671700 | 38750 | 38750 | 38800 | 38750 | 235 |
| 408 | 20231215 | 143400 | 2300565400 | 38750 | 38750 | 38800 | 38750 | 57 |
| 409 | 20231215 | 143300 | 2298355650 | 38750 | 38750 | 38750 | 38750 | 82 |
| 410 | 20231215 | 143200 | 2295178150 | 38750 | 38800 | 38800 | 38750 | 189 |
| 411 | 20231215 | 143100 | 2287845250 | 38750 | 38750 | 38750 | 38750 | 30 |
| 412 | 20231215 | 143000 | 2286682750 | 38750 | 38750 | 38750 | 38750 | 9 |
| 413 | 20231215 | 142900 | 2286334000 | 38750 | 38750 | 38800 | 38750 | 20 |
| 414 | 20231215 | 142800 | 2285558400 | 38750 | 38750 | 38750 | 38750 | 13 |
| 415 | 20231215 | 142700 | 2285054650 | 38750 | 38750 | 38750 | 38750 | 6 |
| 416 | 20231215 | 142600 | 2284822150 | 38800 | 38850 | 38850 | 38750 | 148 |
| 417 | 20231215 | 142500 | 2279080700 | 38750 | 38750 | 38900 | 38750 | 57 |
| 418 | 20231215 | 142400 | 2276866550 | 38700 | 38850 | 38900 | 38700 | 290 |
| 419 | 20231215 | 142300 | 2265600050 | 38850 | 38700 | 38850 | 38700 | 850 |
| 420 | 20231215 | 142200 | 2232623100 | 38700 | 38700 | 38700 | 38700 | 13 |
| 421 | 20231215 | 142100 | 2232120000 | 38650 | 38650 | 38650 | 38650 | 27 |
| 422 | 20231215 | 142000 | 2231076450 | 38750 | 38650 | 38750 | 38650 | 28 |
| 423 | 20231215 | 141900 | 2229992450 | 38650 | 38750 | 38750 | 38650 | 33 |
| 424 | 20231215 | 141800 | 2228714400 | 38650 | 38750 | 38750 | 38650 | 19 |
| 425 | 20231215 | 141700 | 2227978450 | 38600 | 38650 | 38650 | 38600 | 236 |
| 426 | 20231215 | 141600 | 2218857400 | 38650 | 38700 | 38750 | 38650 | 304 |
| 427 | 20231215 | 141500 | 2207086750 | 38600 | 38650 | 38650 | 38600 | 67 |
| 428 | 20231215 | 141400 | 2204497400 | 38650 | 38550 | 38650 | 38550 | 158 |
| 429 | 20231215 | 141300 | 2198395050 | 38550 | 38600 | 38600 | 38550 | 106 |
| 430 | 20231215 | 141200 | 2194303850 | 38650 | 38650 | 38650 | 38600 | 59 |
| 431 | 20231215 | 141100 | 2192023850 | 38600 | 38600 | 38600 | 38600 | 99 |
| 432 | 20231215 | 141000 | 2188202450 | 38600 | 38600 | 38600 | 38600 | 7 |
| 433 | 20231215 | 140900 | 2187932250 | 38600 | 38550 | 38600 | 38550 | 76 |
| 434 | 20231215 | 140800 | 2185000800 | 38550 | 38600 | 38600 | 38550 | 53 |
| 435 | 20231215 | 140700 | 2182955150 | 38600 | 38650 | 38650 | 38550 | 163 |
| 436 | 20231215 | 140600 | 2176659250 | 38650 | 38600 | 38700 | 38600 | 64 |
| 437 | 20231215 | 140500 | 2174186650 | 38550 | 38550 | 38600 | 38550 | 106 |
| 438 | 20231215 | 140400 | 2170099850 | 38550 | 38550 | 38550 | 38550 | 7 |
| 439 | 20231215 | 140300 | 2169830000 | 38600 | 38600 | 38650 | 38600 | 401 |
| 440 | 20231215 | 140200 | 2154350550 | 38600 | 38650 | 38650 | 38600 | 127 |
| 441 | 20231215 | 140100 | 2149442150 | 38650 | 38700 | 38700 | 38650 | 261 |
| 442 | 20231215 | 140000 | 2139341650 | 38700 | 38700 | 38750 | 38700 | 37 |
| 443 | 20231215 | 135900 | 2137909700 | 38750 | 38750 | 38750 | 38750 | 42 |
| 444 | 20231215 | 135800 | 2136282200 | 38750 | 38750 | 38800 | 38750 | 221 |
| 445 | 20231215 | 135700 | 2127718400 | 38750 | 38750 | 38750 | 38750 | 25 |
| 446 | 20231215 | 135600 | 2126749650 | 38750 | 38750 | 38750 | 38750 | 140 |
| 447 | 20231215 | 135500 | 2121324650 | 38750 | 38750 | 38750 | 38750 | 168 |
| 448 | 20231215 | 135400 | 2114814650 | 38750 | 38800 | 38800 | 38750 | 149 |
| 449 | 20231215 | 135300 | 2109033750 | 38800 | 38800 | 38800 | 38800 | 22 |
| 450 | 20231215 | 135200 | 2108180150 | 38800 | 38800 | 38800 | 38750 | 135 |
| 451 | 20231215 | 135100 | 2102942600 | 38800 | 38750 | 38800 | 38750 | 20 |
| 452 | 20231215 | 135000 | 2102167100 | 38800 | 38800 | 38800 | 38800 | 20 |
| 453 | 20231215 | 134900 | 2101391100 | 38800 | 38800 | 38800 | 38800 | 105 |
| 454 | 20231215 | 134800 | 2097317100 | 38800 | 38850 | 38850 | 38800 | 124 |
| 455 | 20231215 | 134700 | 2092504850 | 38800 | 38800 | 38850 | 38800 | 102 |
| 456 | 20231215 | 134600 | 2088543400 | 38800 | 38900 | 38950 | 38800 | 838 |
| 457 | 20231215 | 134500 | 2055960850 | 38950 | 38900 | 38950 | 38900 | 685 |
| 458 | 20231215 | 134400 | 2029310850 | 38900 | 38900 | 38900 | 38850 | 362 |
| 459 | 20231215 | 134300 | 2015230050 | 38900 | 38900 | 38900 | 38850 | 1218 |
| 460 | 20231215 | 134200 | 1967854800 | 38900 | 38900 | 38900 | 38850 | 225 |
| 461 | 20231215 | 134100 | 1959102950 | 38850 | 38800 | 38900 | 38800 | 1188 |
| 462 | 20231215 | 134000 | 1912971800 | 38800 | 38650 | 38800 | 38650 | 3681 |
| 463 | 20231215 | 133900 | 1770560500 | 38600 | 38600 | 38600 | 38550 | 433 |
| 464 | 20231215 | 133800 | 1753846950 | 38550 | 38600 | 38600 | 38550 | 67 |
| 465 | 20231215 | 133700 | 1751262000 | 38600 | 38550 | 38600 | 38550 | 45 |
| 466 | 20231215 | 133600 | 1749526150 | 38600 | 38500 | 38600 | 38500 | 252 |
| 467 | 20231215 | 133500 | 1739817900 | 38500 | 38550 | 38550 | 38500 | 85 |
| 468 | 20231215 | 133400 | 1736541450 | 38550 | 38550 | 38550 | 38550 | 106 |
| 469 | 20231215 | 133300 | 1732455150 | 38550 | 38600 | 38600 | 38550 | 5 |
| 470 | 20231215 | 133200 | 1732262350 | 38600 | 38600 | 38600 | 38550 | 706 |
| 471 | 20231215 | 133100 | 1705010800 | 38600 | 38550 | 38600 | 38550 | 281 |
| 472 | 20231215 | 133000 | 1694176100 | 38600 | 38550 | 38600 | 38550 | 286 |
| 473 | 20231215 | 132900 | 1683150750 | 38500 | 38500 | 38500 | 38500 | 70 |
| 474 | 20231215 | 132800 | 1680455750 | 38500 | 38350 | 38500 | 38350 | 508 |
| 475 | 20231215 | 132700 | 1660929850 | 38350 | 38350 | 38350 | 38350 | 113 |
| 476 | 20231215 | 132600 | 1656596300 | 38350 | 38300 | 38350 | 38300 | 155 |
| 477 | 20231215 | 132500 | 1650654350 | 38300 | 38300 | 38300 | 38300 | 22 |
| 478 | 20231215 | 132400 | 1649811750 | 38300 | 38300 | 38300 | 38300 | 144 |
| 479 | 20231215 | 132300 | 1644296550 | 38300 | 38300 | 38300 | 38300 | 15 |
| 480 | 20231215 | 132200 | 1643722050 | 38300 | 38300 | 38300 | 38300 | 30 |
| 481 | 20231215 | 132100 | 1642573050 | 38300 | 38200 | 38300 | 38200 | 12 |
| 482 | 20231215 | 132000 | 1642113650 | 38350 | 38350 | 38350 | 38350 | 1 |
| 483 | 20231215 | 131900 | 1642075300 | 38350 | 38300 | 38350 | 38250 | 19 |
| 484 | 20231215 | 131800 | 1641347150 | 38100 | 38100 | 38100 | 38100 | 44 |
| 485 | 20231215 | 131700 | 1639670750 | 38100 | 38350 | 38350 | 38000 | 3529 |
| 486 | 20231215 | 131600 | 1505171350 | 38350 | 38350 | 38350 | 38350 | 1 |
| 487 | 20231215 | 131500 | 1505133000 | 38350 | 38350 | 38350 | 38300 | 278 |
| 488 | 20231215 | 131400 | 1494471750 | 38350 | 38400 | 38400 | 38350 | 75 |
| 489 | 20231215 | 131300 | 1491595400 | 38400 | 38400 | 38400 | 38400 | 11 |
| 490 | 20231215 | 131200 | 1491173000 | 38400 | 38400 | 38400 | 38400 | 10 |
| 491 | 20231215 | 131100 | 1490789000 | 38400 | 38400 | 38400 | 38400 | 15 |
| 492 | 20231215 | 131000 | 1490213000 | 38400 | 38450 | 38450 | 38400 | 119 |
| 493 | 20231215 | 130900 | 1485643350 | 38450 | 38450 | 38450 | 38450 | 23 |
| 494 | 20231215 | 130800 | 1484759000 | 38450 | 38550 | 38550 | 38450 | 87 |
| 495 | 20231215 | 130700 | 1481412250 | 38550 | 38450 | 38550 | 38450 | 58 |
| 496 | 20231215 | 130600 | 1479177800 | 38450 | 38450 | 38450 | 38450 | 178 |
| 497 | 20231215 | 130500 | 1472333700 | 38450 | 38450 | 38450 | 38450 | 0 |
| 498 | 20231215 | 130400 | 1472333700 | 38450 | 38450 | 38450 | 38450 | 0 |
| 499 | 20231215 | 130300 | 1472333700 | 38450 | 38450 | 38450 | 38450 | 50 |
| 500 | 20231215 | 130200 | 1470411200 | 38450 | 38450 | 38450 | 38450 | 6 |
| 501 | 20231215 | 130100 | 1470180500 | 38450 | 38500 | 38500 | 38450 | 86 |
| 502 | 20231215 | 130000 | 1466873500 | 38500 | 38500 | 38500 | 38500 | 85 |
| 503 | 20231215 | 125900 | 1463601000 | 38500 | 38500 | 38500 | 38500 | 1 |
| 504 | 20231215 | 125800 | 1463562500 | 38550 | 38550 | 38550 | 38500 | 87 |
| 505 | 20231215 | 125700 | 1460211950 | 38550 | 38550 | 38550 | 38550 | 11 |
| 506 | 20231215 | 125600 | 1459787900 | 38450 | 38450 | 38500 | 38450 | 154 |
| 507 | 20231215 | 125500 | 1453859150 | 38500 | 38500 | 38500 | 38500 | 1 |
| 508 | 20231215 | 125400 | 1453820650 | 38450 | 38450 | 38450 | 38450 | 2 |
| 509 | 20231215 | 125300 | 1453743750 | 38450 | 38450 | 38450 | 38450 | 107 |
| 510 | 20231215 | 125200 | 1449629600 | 38450 | 38450 | 38450 | 38450 | 73 |
| 511 | 20231215 | 125100 | 1446822750 | 38400 | 38350 | 38400 | 38350 | 160 |
| 512 | 20231215 | 125000 | 1440680250 | 38350 | 38350 | 38350 | 38350 | 10 |
| 513 | 20231215 | 124900 | 1440296750 | 38400 | 38400 | 38400 | 38400 | 1 |
| 514 | 20231215 | 124800 | 1440258350 | 38400 | 38400 | 38400 | 38400 | 1 |
| 515 | 20231215 | 124700 | 1440219950 | 38400 | 38400 | 38400 | 38400 | 58 |
| 516 | 20231215 | 124600 | 1437992750 | 38350 | 38350 | 38350 | 38350 | 10 |
| 517 | 20231215 | 124500 | 1437609250 | 38350 | 38400 | 38400 | 38350 | 73 |
| 518 | 20231215 | 124400 | 1434809650 | 38400 | 38350 | 38400 | 38350 | 97 |
| 519 | 20231215 | 124300 | 1431088100 | 38350 | 38350 | 38350 | 38300 | 7 |
| 520 | 20231215 | 124200 | 1430819900 | 38250 | 38350 | 38350 | 38250 | 44 |
| 521 | 20231215 | 124100 | 1429135000 | 38350 | 38350 | 38350 | 38350 | 1 |
| 522 | 20231215 | 124000 | 1429096650 | 38300 | 38300 | 38300 | 38300 | 1 |
| 523 | 20231215 | 123900 | 1429058350 | 38300 | 38300 | 38300 | 38300 | 39 |
| 524 | 20231215 | 123800 | 1427564650 | 38300 | 38300 | 38300 | 38250 | 63 |
| 525 | 20231215 | 123700 | 1425151850 | 38300 | 38300 | 38300 | 38300 | 36 |
| 526 | 20231215 | 123600 | 1423773050 | 38300 | 38300 | 38300 | 38300 | 36 |
| 527 | 20231215 | 123500 | 1422394250 | 38300 | 38300 | 38300 | 38250 | 159 |
| 528 | 20231215 | 123400 | 1416309550 | 38300 | 38350 | 38350 | 38300 | 108 |
| 529 | 20231215 | 123300 | 1412173050 | 38200 | 38250 | 38250 | 38200 | 235 |
| 530 | 20231215 | 123200 | 1403185900 | 38200 | 38200 | 38200 | 38200 | 0 |
| 531 | 20231215 | 123100 | 1403185900 | 38200 | 38200 | 38200 | 38200 | 389 |
| 532 | 20231215 | 123000 | 1388326100 | 38200 | 38200 | 38200 | 38200 | 4 |
| 533 | 20231215 | 122900 | 1388173300 | 38200 | 38200 | 38200 | 38200 | 25 |
| 534 | 20231215 | 122800 | 1387218300 | 38200 | 38250 | 38250 | 38200 | 346 |
| 535 | 20231215 | 122700 | 1373985500 | 38250 | 38300 | 38300 | 38250 | 321 |
| 536 | 20231215 | 122600 | 1361707200 | 38300 | 38250 | 38300 | 38250 | 141 |
| 537 | 20231215 | 122500 | 1356307900 | 38250 | 38300 | 38300 | 38250 | 67 |
| 538 | 20231215 | 122400 | 1353742650 | 38300 | 38300 | 38300 | 38300 | 197 |
| 539 | 20231215 | 122300 | 1346197550 | 38300 | 38300 | 38300 | 38250 | 343 |
| 540 | 20231215 | 122200 | 1333062400 | 38350 | 38350 | 38350 | 38350 | 2 |
| 541 | 20231215 | 122100 | 1332985700 | 38350 | 38350 | 38350 | 38350 | 1 |
| 542 | 20231215 | 122000 | 1332947350 | 38350 | 38300 | 38350 | 38300 | 33 |
| 543 | 20231215 | 121900 | 1331683300 | 38250 | 38350 | 38350 | 38250 | 1891 |
| 544 | 20231215 | 121800 | 1259230800 | 38400 | 38450 | 38450 | 38400 | 159 |
| 545 | 20231215 | 121700 | 1253125150 | 38450 | 38450 | 38450 | 38450 | 4 |
| 546 | 20231215 | 121600 | 1252971350 | 38400 | 38400 | 38400 | 38400 | 101 |
| 547 | 20231215 | 121500 | 1249092950 | 38400 | 38400 | 38400 | 38400 | 78 |
| 548 | 20231215 | 121400 | 1246097750 | 38450 | 38450 | 38450 | 38450 | 4 |
| 549 | 20231215 | 121300 | 1245943950 | 38450 | 38450 | 38450 | 38450 | 6 |
| 550 | 20231215 | 121200 | 1245713250 | 38450 | 38450 | 38450 | 38450 | 76 |
| 551 | 20231215 | 121100 | 1242791050 | 38450 | 38450 | 38450 | 38450 | 1 |
| 552 | 20231215 | 121000 | 1242752600 | 38450 | 38450 | 38450 | 38450 | 0 |
| 553 | 20231215 | 120900 | 1242752600 | 38450 | 38450 | 38450 | 38450 | 1 |
| 554 | 20231215 | 120800 | 1242714150 | 38450 | 38450 | 38450 | 38450 | 5 |
| 555 | 20231215 | 120700 | 1242521900 | 38450 | 38450 | 38450 | 38450 | 62 |
| 556 | 20231215 | 120600 | 1240138000 | 38450 | 38450 | 38450 | 38450 | 250 |
| 557 | 20231215 | 120500 | 1230525500 | 38450 | 38550 | 38550 | 38450 | 636 |
| 558 | 20231215 | 120400 | 1206034750 | 38550 | 38550 | 38550 | 38550 | 51 |
| 559 | 20231215 | 120300 | 1204068700 | 38600 | 38550 | 38600 | 38550 | 23 |
| 560 | 20231215 | 120200 | 1203180950 | 38550 | 38550 | 38550 | 38550 | 19 |
| 561 | 20231215 | 120100 | 1202448500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 562 | 20231215 | 120000 | 1202448500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 563 | 20231215 | 115900 | 1202448500 | 38550 | 38550 | 38550 | 38550 | 179 |
| 564 | 20231215 | 115800 | 1195548050 | 38600 | 38550 | 38600 | 38550 | 182 |
| 565 | 20231215 | 115700 | 1188531900 | 38550 | 38550 | 38550 | 38550 | 6 |
| 566 | 20231215 | 115600 | 1188300600 | 38550 | 38550 | 38550 | 38550 | 1 |
| 567 | 20231215 | 115500 | 1188262050 | 38500 | 38500 | 38500 | 38500 | 10 |
| 568 | 20231215 | 115400 | 1187877050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 569 | 20231215 | 115300 | 1187877050 | 38500 | 38500 | 38500 | 38500 | 0 |
| 570 | 20231215 | 115200 | 1187877050 | 38500 | 38500 | 38500 | 38500 | 3 |
| 571 | 20231215 | 115100 | 1187761550 | 38500 | 38500 | 38500 | 38500 | 4 |
| 572 | 20231215 | 115000 | 1187607550 | 38450 | 38450 | 38450 | 38450 | 41 |
| 573 | 20231215 | 114900 | 1186031100 | 38450 | 38450 | 38450 | 38450 | 0 |
| 574 | 20231215 | 114800 | 1186031100 | 38450 | 38450 | 38450 | 38450 | 101 |
| 575 | 20231215 | 114700 | 1182147650 | 38450 | 38400 | 38450 | 38400 | 7 |
| 576 | 20231215 | 114600 | 1181878750 | 38400 | 38400 | 38400 | 38400 | 2 |
| 577 | 20231215 | 114500 | 1181801950 | 38400 | 38500 | 38500 | 38400 | 11 |
| 578 | 20231215 | 114400 | 1181379450 | 38500 | 38500 | 38500 | 38500 | 1 |
| 579 | 20231215 | 114300 | 1181340950 | 38500 | 38500 | 38500 | 38500 | 6 |
| 580 | 20231215 | 114200 | 1181109950 | 38500 | 38500 | 38500 | 38500 | 97 |
| 581 | 20231215 | 114100 | 1177375450 | 38500 | 38500 | 38500 | 38500 | 100 |
| 582 | 20231215 | 114000 | 1173525450 | 38500 | 38500 | 38500 | 38500 | 2 |
| 583 | 20231215 | 113900 | 1173448450 | 38500 | 38400 | 38500 | 38400 | 11 |
| 584 | 20231215 | 113800 | 1173025050 | 38350 | 38400 | 38400 | 38350 | 155 |
| 585 | 20231215 | 113700 | 1167075350 | 38400 | 38400 | 38400 | 38400 | 272 |
| 586 | 20231215 | 113600 | 1156630550 | 38400 | 38450 | 38450 | 38400 | 221 |
| 587 | 20231215 | 113500 | 1148139100 | 38450 | 38450 | 38450 | 38450 | 155 |
| 588 | 20231215 | 113400 | 1142179350 | 38450 | 38500 | 38500 | 38450 | 21 |
| 589 | 20231215 | 113300 | 1141371500 | 38500 | 38500 | 38500 | 38500 | 55 |
| 590 | 20231215 | 113200 | 1139254000 | 38500 | 38500 | 38500 | 38500 | 1 |
| 591 | 20231215 | 113100 | 1139215500 | 38450 | 38500 | 38500 | 38450 | 100 |
| 592 | 20231215 | 113000 | 1135366800 | 38500 | 38500 | 38500 | 38500 | 36 |
| 593 | 20231215 | 112900 | 1133980800 | 38550 | 38550 | 38550 | 38550 | 3 |
| 594 | 20231215 | 112800 | 1133865150 | 38550 | 38500 | 38550 | 38500 | 16 |
| 595 | 20231215 | 112700 | 1133249100 | 38500 | 38500 | 38500 | 38500 | 1 |
| 596 | 20231215 | 112600 | 1133210600 | 38500 | 38500 | 38500 | 38500 | 60 |
| 597 | 20231215 | 112500 | 1130900600 | 38550 | 38550 | 38550 | 38550 | 465 |
| 598 | 20231215 | 112400 | 1112974850 | 38550 | 38550 | 38550 | 38550 | 1 |
| 599 | 20231215 | 112300 | 1112936300 | 38550 | 38600 | 38600 | 38550 | 35 |
| 600 | 20231215 | 112200 | 1111586500 | 38600 | 38550 | 38600 | 38550 | 35 |
| 601 | 20231215 | 112100 | 1110237000 | 38600 | 38600 | 38600 | 38600 | 5 |
| 602 | 20231215 | 112000 | 1110044000 | 38550 | 38550 | 38550 | 38550 | 195 |
| 603 | 20231215 | 111900 | 1102526750 | 38550 | 38550 | 38550 | 38550 | 101 |
| 604 | 20231215 | 111800 | 1098633200 | 38600 | 38600 | 38600 | 38600 | 12 |
| 605 | 20231215 | 111700 | 1098170000 | 38550 | 38550 | 38600 | 38550 | 76 |
| 606 | 20231215 | 111600 | 1095239450 | 38550 | 38550 | 38550 | 38550 | 0 |
| 607 | 20231215 | 111500 | 1095239450 | 38550 | 38550 | 38550 | 38550 | 30 |
| 608 | 20231215 | 111400 | 1094082950 | 38550 | 38550 | 38550 | 38550 | 1 |
| 609 | 20231215 | 111300 | 1094044400 | 38550 | 38600 | 38600 | 38550 | 13 |
| 610 | 20231215 | 111200 | 1093543200 | 38600 | 38600 | 38600 | 38600 | 50 |
| 611 | 20231215 | 111100 | 1091613200 | 38600 | 38550 | 38600 | 38550 | 13 |
| 612 | 20231215 | 111000 | 1091111950 | 38600 | 38600 | 38600 | 38600 | 350 |
| 613 | 20231215 | 110900 | 1077601950 | 38600 | 38600 | 38600 | 38600 | 3 |
| 614 | 20231215 | 110800 | 1077486150 | 38600 | 38600 | 38600 | 38600 | 19 |
| 615 | 20231215 | 110700 | 1076752750 | 38600 | 38550 | 38600 | 38550 | 586 |
| 616 | 20231215 | 110600 | 1054148150 | 38550 | 38550 | 38550 | 38550 | 69 |
| 617 | 20231215 | 110500 | 1051488200 | 38550 | 38550 | 38550 | 38550 | 20 |
| 618 | 20231215 | 110400 | 1050717200 | 38550 | 38550 | 38550 | 38550 | 100 |
| 619 | 20231215 | 110300 | 1046862200 | 38550 | 38550 | 38550 | 38550 | 5 |
| 620 | 20231215 | 110200 | 1046669450 | 38450 | 38450 | 38450 | 38450 | 2 |
| 621 | 20231215 | 110100 | 1046592550 | 38500 | 38500 | 38500 | 38500 | 250 |
| 622 | 20231215 | 110000 | 1036967550 | 38450 | 38500 | 38500 | 38450 | 54 |
| 623 | 20231215 | 105900 | 1034891050 | 38500 | 38500 | 38500 | 38500 | 10 |
| 624 | 20231215 | 105800 | 1034506050 | 38550 | 38550 | 38550 | 38550 | 0 |
| 625 | 20231215 | 105700 | 1034506050 | 38550 | 38500 | 38550 | 38500 | 3 |
| 626 | 20231215 | 105600 | 1034390450 | 38500 | 38500 | 38500 | 38500 | 46 |
| 627 | 20231215 | 105500 | 1032619450 | 38500 | 38500 | 38500 | 38500 | 0 |
| 628 | 20231215 | 105400 | 1032619450 | 38500 | 38500 | 38500 | 38500 | 2 |
| 629 | 20231215 | 105300 | 1032542450 | 38450 | 38450 | 38450 | 38450 | 44 |
| 630 | 20231215 | 105200 | 1030850650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 631 | 20231215 | 105100 | 1030850650 | 38450 | 38450 | 38450 | 38450 | 0 |
| 632 | 20231215 | 105000 | 1030850650 | 38450 | 38500 | 38500 | 38450 | 100 |
| 633 | 20231215 | 104900 | 1027005250 | 38500 | 38500 | 38500 | 38500 | 2 |
| 634 | 20231215 | 104800 | 1026928250 | 38600 | 38500 | 38650 | 38500 | 1459 |
| 635 | 20231215 | 104700 | 970608150 | 38450 | 38500 | 38500 | 38450 | 205 |
| 636 | 20231215 | 104600 | 962716650 | 38500 | 38500 | 38500 | 38500 | 24 |
| 637 | 20231215 | 104500 | 961792650 | 38500 | 38550 | 38550 | 38500 | 17 |
| 638 | 20231215 | 104400 | 961138000 | 38550 | 38500 | 38550 | 38500 | 57 |
| 639 | 20231215 | 104300 | 958942150 | 38500 | 38500 | 38500 | 38500 | 45 |
| 640 | 20231215 | 104200 | 957209650 | 38500 | 38500 | 38500 | 38500 | 137 |
| 641 | 20231215 | 104100 | 951935150 | 38500 | 38500 | 38500 | 38500 | 91 |
| 642 | 20231215 | 104000 | 948431650 | 38500 | 38500 | 38500 | 38450 | 64 |
| 643 | 20231215 | 103900 | 945970500 | 38500 | 38500 | 38500 | 38500 | 5 |
| 644 | 20231215 | 103800 | 945778000 | 38450 | 38450 | 38450 | 38450 | 11 |
| 645 | 20231215 | 103700 | 945355050 | 38450 | 38450 | 38450 | 38450 | 34 |
| 646 | 20231215 | 103600 | 944047750 | 38450 | 38500 | 38500 | 38450 | 2 |
| 647 | 20231215 | 103500 | 943970800 | 38500 | 38500 | 38550 | 38500 | 165 |
| 648 | 20231215 | 103400 | 937616300 | 38550 | 38550 | 38550 | 38550 | 214 |
| 649 | 20231215 | 103300 | 929366600 | 38500 | 38500 | 38500 | 38500 | 92 |
| 650 | 20231215 | 103200 | 925824600 | 38500 | 38500 | 38500 | 38500 | 105 |
| 651 | 20231215 | 103100 | 921782100 | 38500 | 38500 | 38500 | 38500 | 224 |
| 652 | 20231215 | 103000 | 913158100 | 38550 | 38500 | 38550 | 38500 | 170 |
| 653 | 20231215 | 102900 | 906612900 | 38500 | 38500 | 38500 | 38500 | 1 |
| 654 | 20231215 | 102800 | 906574400 | 38500 | 38550 | 38550 | 38500 | 172 |
| 655 | 20231215 | 102700 | 899944050 | 38550 | 38500 | 38550 | 38500 | 128 |
| 656 | 20231215 | 102600 | 895014750 | 38500 | 38550 | 38550 | 38500 | 137 |
| 657 | 20231215 | 102500 | 889737750 | 38550 | 38550 | 38550 | 38550 | 259 |
| 658 | 20231215 | 102400 | 879753300 | 38550 | 38550 | 38550 | 38500 | 82 |
| 659 | 20231215 | 102300 | 876592250 | 38500 | 38500 | 38500 | 38500 | 30 |
| 660 | 20231215 | 102200 | 875437250 | 38500 | 38450 | 38500 | 38450 | 263 |
| 661 | 20231215 | 102100 | 865317300 | 38450 | 38450 | 38450 | 38450 | 10 |
| 662 | 20231215 | 102000 | 864932800 | 38500 | 38550 | 38550 | 38500 | 14 |
| 663 | 20231215 | 101900 | 864393750 | 38550 | 38500 | 38550 | 38500 | 66 |
| 664 | 20231215 | 101800 | 861851950 | 38500 | 38450 | 38500 | 38450 | 504 |
| 665 | 20231215 | 101700 | 842448300 | 38450 | 38450 | 38450 | 38450 | 131 |
| 666 | 20231215 | 101600 | 837411350 | 38450 | 38450 | 38450 | 38450 | 2 |
| 667 | 20231215 | 101500 | 837334450 | 38450 | 38400 | 38450 | 38400 | 11 |
| 668 | 20231215 | 101400 | 836912000 | 38350 | 38350 | 38350 | 38350 | 2 |
| 669 | 20231215 | 101300 | 836835300 | 38350 | 38350 | 38350 | 38350 | 110 |
| 670 | 20231215 | 101200 | 832616800 | 38300 | 38350 | 38350 | 38300 | 86 |
| 671 | 20231215 | 101100 | 829320050 | 38350 | 38350 | 38350 | 38350 | 33 |
| 672 | 20231215 | 101000 | 828054500 | 38300 | 38300 | 38300 | 38300 | 108 |
| 673 | 20231215 | 100900 | 823918100 | 38300 | 38350 | 38350 | 38300 | 366 |
| 674 | 20231215 | 100800 | 809894850 | 38350 | 38350 | 38350 | 38350 | 60 |
| 675 | 20231215 | 100700 | 807593850 | 38350 | 38350 | 38350 | 38350 | 98 |
| 676 | 20231215 | 100600 | 803835550 | 38350 | 38350 | 38450 | 38350 | 189 |
| 677 | 20231215 | 100500 | 796587300 | 38350 | 38300 | 38350 | 38300 | 131 |
| 678 | 20231215 | 100400 | 791566500 | 38300 | 38350 | 38350 | 38300 | 53 |
| 679 | 20231215 | 100300 | 789536450 | 38350 | 38350 | 38350 | 38300 | 72 |
| 680 | 20231215 | 100200 | 786777750 | 38350 | 38350 | 38350 | 38350 | 38 |
| 681 | 20231215 | 100100 | 785320450 | 38300 | 38400 | 38400 | 38300 | 535 |
| 682 | 20231215 | 100000 | 764817900 | 38350 | 38350 | 38350 | 38350 | 125 |
| 683 | 20231215 | 095900 | 760024150 | 38350 | 38400 | 38400 | 38350 | 74 |
| 684 | 20231215 | 095800 | 757186100 | 38350 | 38450 | 38450 | 38350 | 241 |
| 685 | 20231215 | 095700 | 747936750 | 38400 | 38500 | 38500 | 38400 | 166 |
| 686 | 20231215 | 095600 | 741561250 | 38500 | 38500 | 38500 | 38500 | 17 |
| 687 | 20231215 | 095500 | 740906750 | 38500 | 38350 | 38500 | 38350 | 226 |
| 688 | 20231215 | 095400 | 732207250 | 38350 | 38350 | 38350 | 38350 | 0 |
| 689 | 20231215 | 095300 | 732207250 | 38350 | 38400 | 38400 | 38350 | 50 |
| 690 | 20231215 | 095200 | 730288450 | 38350 | 38350 | 38350 | 38350 | 439 |
| 691 | 20231215 | 095100 | 713452800 | 38500 | 38500 | 38500 | 38500 | 20 |
| 692 | 20231215 | 095000 | 712682800 | 38500 | 38500 | 38500 | 38500 | 11 |
| 693 | 20231215 | 094900 | 712259300 | 38500 | 38500 | 38500 | 38500 | 24 |
| 694 | 20231215 | 094800 | 711335300 | 38500 | 38450 | 38500 | 38350 | 139 |
| 695 | 20231215 | 094700 | 705995750 | 38500 | 38600 | 38600 | 38500 | 726 |
| 696 | 20231215 | 094600 | 678025600 | 38600 | 38600 | 38600 | 38600 | 240 |
| 697 | 20231215 | 094500 | 668761600 | 38600 | 38600 | 38600 | 38550 | 286 |
| 698 | 20231215 | 094400 | 657723500 | 38600 | 38600 | 38600 | 38600 | 265 |
| 699 | 20231215 | 094300 | 647494500 | 38650 | 38650 | 38650 | 38650 | 102 |
| 700 | 20231215 | 094200 | 643552200 | 38650 | 38650 | 38650 | 38650 | 27 |
| 701 | 20231215 | 094100 | 642508650 | 38650 | 38600 | 38650 | 38600 | 269 |
| 702 | 20231215 | 094000 | 632123300 | 38600 | 38600 | 38600 | 38600 | 225 |
| 703 | 20231215 | 093900 | 623438300 | 38600 | 38600 | 38600 | 38550 | 111 |
| 704 | 20231215 | 093800 | 619154300 | 38600 | 38600 | 38600 | 38600 | 19 |
| 705 | 20231215 | 093700 | 618420900 | 38550 | 38550 | 38600 | 38550 | 244 |
| 706 | 20231215 | 093600 | 609012050 | 38600 | 38650 | 38650 | 38600 | 216 |
| 707 | 20231215 | 093500 | 600670700 | 38600 | 38550 | 38650 | 38550 | 167 |
| 708 | 20231215 | 093400 | 594227000 | 38500 | 38600 | 38600 | 38500 | 168 |
| 709 | 20231215 | 093300 | 587757700 | 38600 | 38600 | 38600 | 38600 | 106 |
| 710 | 20231215 | 093200 | 583666100 | 38650 | 38500 | 38650 | 38500 | 354 |
| 711 | 20231215 | 093100 | 570011700 | 38350 | 38400 | 38450 | 38350 | 1801 |
| 712 | 20231215 | 093000 | 500933850 | 38400 | 38400 | 38400 | 38400 | 363 |
| 713 | 20231215 | 092900 | 486994650 | 38400 | 38450 | 38500 | 38400 | 46 |
| 714 | 20231215 | 092800 | 485224600 | 38400 | 38400 | 38400 | 38400 | 19 |
| 715 | 20231215 | 092700 | 484495000 | 38500 | 38500 | 38500 | 38500 | 8 |
| 716 | 20231215 | 092600 | 484187000 | 38400 | 38400 | 38450 | 38400 | 470 |
| 717 | 20231215 | 092500 | 466138500 | 38400 | 38450 | 38450 | 38350 | 131 |
| 718 | 20231215 | 092400 | 461109650 | 38350 | 38350 | 38350 | 38350 | 0 |
| 719 | 20231215 | 092300 | 461109650 | 38350 | 38350 | 38400 | 38350 | 166 |
| 720 | 20231215 | 092200 | 454741550 | 38350 | 38500 | 38550 | 38350 | 703 |
| 721 | 20231215 | 092100 | 427730200 | 38500 | 38550 | 38600 | 38500 | 560 |
| 722 | 20231215 | 092000 | 406167050 | 38600 | 38350 | 38600 | 38350 | 1144 |
| 723 | 20231215 | 091900 | 362184500 | 38350 | 38300 | 38400 | 38300 | 25 |
| 724 | 20231215 | 091800 | 361225950 | 38300 | 38300 | 38300 | 38300 | 235 |
| 725 | 20231215 | 091700 | 352225450 | 38300 | 38300 | 38300 | 38300 | 1295 |
| 726 | 20231215 | 091600 | 302626950 | 38300 | 38450 | 38500 | 38300 | 2061 |
| 727 | 20231215 | 091500 | 223555750 | 38500 | 38500 | 38500 | 38450 | 87 |
| 728 | 20231215 | 091400 | 220208600 | 38500 | 38450 | 38500 | 38450 | 119 |
| 729 | 20231215 | 091300 | 215632850 | 38450 | 38500 | 38500 | 38450 | 122 |
| 730 | 20231215 | 091200 | 210941850 | 38500 | 38600 | 38600 | 38500 | 469 |
| 731 | 20231215 | 091100 | 192876050 | 38600 | 38700 | 38700 | 38600 | 220 |
| 732 | 20231215 | 091000 | 184381850 | 38600 | 38700 | 38700 | 38600 | 34 |
| 733 | 20231215 | 090900 | 183066600 | 38700 | 38700 | 38700 | 38650 | 355 |
| 734 | 20231215 | 090800 | 169334650 | 38650 | 38550 | 38650 | 38550 | 344 |
| 735 | 20231215 | 090700 | 156045050 | 38500 | 38500 | 38500 | 38500 | 431 |
| 736 | 20231215 | 090600 | 139451550 | 38450 | 38500 | 38500 | 38450 | 397 |
| 737 | 20231215 | 090500 | 124167250 | 38500 | 38650 | 38650 | 38500 | 594 |
| 738 | 20231215 | 090400 | 101296050 | 38650 | 38650 | 38650 | 38500 | 943 |
| 739 | 20231215 | 090300 | 64907850 | 38600 | 38700 | 38700 | 38600 | 260 |
| 740 | 20231215 | 090200 | 54864550 | 38700 | 38600 | 38700 | 38600 | 29 |
| 741 | 20231215 | 090100 | 53744750 | 38700 | 38750 | 38750 | 38650 | 764 |
| 742 | 20231215 | 090000 | 24190450 | 38750 | 38700 | 38750 | 38700 | 625 |