38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 205300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 3 | 20231215 | 205200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20231215 | 205100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20231215 | 205000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20231215 | 204900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20231215 | 204800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20231215 | 204700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20231215 | 204600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20231215 | 204500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20231215 | 204400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20231215 | 204300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20231215 | 204200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20231215 | 204100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20231215 | 204000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20231215 | 203900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20231215 | 203800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20231215 | 203700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20231215 | 203600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20231215 | 203500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20231215 | 203400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20231215 | 203300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20231215 | 203200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20231215 | 203100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20231215 | 203000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20231215 | 202900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20231215 | 202800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20231215 | 202700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20231215 | 202600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20231215 | 202500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20231215 | 202400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20231215 | 202300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 33 | 20231215 | 202200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20231215 | 202100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20231215 | 202000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20231215 | 201900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20231215 | 201800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20231215 | 201700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20231215 | 201600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20231215 | 201500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20231215 | 201400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20231215 | 201300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20231215 | 201200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20231215 | 201100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20231215 | 201000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20231215 | 200900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20231215 | 200800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20231215 | 200700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20231215 | 200600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20231215 | 200500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20231215 | 200400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20231215 | 200300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20231215 | 200200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20231215 | 200100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20231215 | 200000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20231215 | 195900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20231215 | 195800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20231215 | 195700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20231215 | 195600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20231215 | 195500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20231215 | 195400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20231215 | 195300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 63 | 20231215 | 195200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20231215 | 195100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20231215 | 195000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20231215 | 194900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20231215 | 194800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20231215 | 194700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20231215 | 194600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20231215 | 194500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20231215 | 194400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20231215 | 194300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20231215 | 194200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20231215 | 194100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20231215 | 194000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20231215 | 193900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20231215 | 193800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20231215 | 193700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20231215 | 193600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20231215 | 193500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20231215 | 193400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20231215 | 193300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20231215 | 193200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20231215 | 193100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20231215 | 193000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20231215 | 192900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20231215 | 192800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20231215 | 192700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20231215 | 192600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20231215 | 192500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20231215 | 192400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20231215 | 192300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 93 | 20231215 | 192200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20231215 | 192100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20231215 | 192000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20231215 | 191900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20231215 | 191800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20231215 | 191700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20231215 | 191600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20231215 | 191500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20231215 | 191400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20231215 | 191300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20231215 | 191200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20231215 | 191100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20231215 | 191000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20231215 | 190900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20231215 | 190800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20231215 | 190700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20231215 | 190600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20231215 | 190500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20231215 | 190400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20231215 | 190300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20231215 | 190200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20231215 | 190100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20231215 | 190000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20231215 | 185900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20231215 | 185800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20231215 | 185700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20231215 | 185600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20231215 | 185500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20231215 | 185400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20231215 | 185300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 123 | 20231215 | 185200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20231215 | 185100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20231215 | 185000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20231215 | 184900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20231215 | 184800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20231215 | 184700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20231215 | 184600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20231215 | 184500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20231215 | 184400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20231215 | 184300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20231215 | 184200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20231215 | 184100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20231215 | 184000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20231215 | 183900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20231215 | 183800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20231215 | 183700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20231215 | 183600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20231215 | 183500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20231215 | 183400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20231215 | 183300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20231215 | 183200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20231215 | 183100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20231215 | 183000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20231215 | 182900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20231215 | 182800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20231215 | 182700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20231215 | 182600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20231215 | 182500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20231215 | 182400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20231215 | 182300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 153 | 20231215 | 182200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20231215 | 182100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20231215 | 182000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20231215 | 181900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20231215 | 181800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20231215 | 181700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20231215 | 181600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20231215 | 181500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20231215 | 181400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20231215 | 181300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20231215 | 181200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20231215 | 181100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20231215 | 181000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20231215 | 180900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20231215 | 180800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20231215 | 180700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20231215 | 180600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20231215 | 180500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20231215 | 180400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20231215 | 180300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20231215 | 180200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20231215 | 180100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20231215 | 180000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20231215 | 175900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20231215 | 175800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20231215 | 175700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20231215 | 175600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20231215 | 175500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20231215 | 175400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20231215 | 175300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 183 | 20231215 | 175200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20231215 | 175100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20231215 | 175000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20231215 | 174900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20231215 | 174800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20231215 | 174700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20231215 | 174600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20231215 | 174500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20231215 | 174400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20231215 | 174300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20231215 | 174200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20231215 | 174100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20231215 | 174000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20231215 | 173900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20231215 | 173800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20231215 | 173700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20231215 | 173600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20231215 | 173500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20231215 | 173400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20231215 | 173300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20231215 | 173200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20231215 | 173100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20231215 | 173000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20231215 | 172900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20231215 | 172800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20231215 | 172700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20231215 | 172600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20231215 | 172500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20231215 | 172400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20231215 | 172300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 213 | 20231215 | 172200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20231215 | 172100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20231215 | 172000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20231215 | 171900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20231215 | 171800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20231215 | 171700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20231215 | 171600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20231215 | 171500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20231215 | 171400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20231215 | 171300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20231215 | 171200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20231215 | 171100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20231215 | 171000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20231215 | 170900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20231215 | 170800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20231215 | 170700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20231215 | 170600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20231215 | 170500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20231215 | 170400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20231215 | 170300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20231215 | 170200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20231215 | 170100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20231215 | 170000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20231215 | 165900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20231215 | 165800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20231215 | 165700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20231215 | 165600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20231215 | 165500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20231215 | 165400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20231215 | 165300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 243 | 20231215 | 165200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20231215 | 165100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20231215 | 165000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20231215 | 164900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20231215 | 164800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20231215 | 164700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20231215 | 164600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20231215 | 164500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20231215 | 164400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20231215 | 164300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20231215 | 164200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20231215 | 164100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20231215 | 164000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20231215 | 163900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20231215 | 163800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20231215 | 163700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20231215 | 163600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20231215 | 163500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20231215 | 163400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20231215 | 163300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20231215 | 163200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20231215 | 163100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20231215 | 163000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20231215 | 162900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20231215 | 162800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20231215 | 162700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20231215 | 162600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20231215 | 162500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20231215 | 162400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20231215 | 162300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 273 | 20231215 | 162200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20231215 | 162100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20231215 | 162000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20231215 | 161900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20231215 | 161800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20231215 | 161700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20231215 | 161600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20231215 | 161500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20231215 | 161400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20231215 | 161300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20231215 | 161200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20231215 | 161100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20231215 | 161000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 286 | 20231215 | 160900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 287 | 20231215 | 160800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 288 | 20231215 | 160700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 289 | 20231215 | 160600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 290 | 20231215 | 160500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 291 | 20231215 | 160400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 292 | 20231215 | 160300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 293 | 20231215 | 160200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 294 | 20231215 | 160100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 295 | 20231215 | 160000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 296 | 20231215 | 155900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 297 | 20231215 | 155800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20231215 | 155700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 299 | 20231215 | 155600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20231215 | 155500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20231215 | 155400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20231215 | 155300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 303 | 20231215 | 155200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20231215 | 155100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20231215 | 155000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 306 | 20231215 | 154900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 307 | 20231215 | 154800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 308 | 20231215 | 154700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 309 | 20231215 | 154600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 310 | 20231215 | 154500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 311 | 20231215 | 154400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 312 | 20231215 | 154300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 313 | 20231215 | 154200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 314 | 20231215 | 154100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 315 | 20231215 | 154000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 316 | 20231215 | 153900 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 317 | 20231215 | 153800 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 318 | 20231215 | 153700 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 319 | 20231215 | 153600 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 320 | 20231215 | 153500 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 321 | 20231215 | 153400 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 322 | 20231215 | 153300 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 323 | 20231215 | 153200 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 324 | 20231215 | 153100 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 0 |
| 325 | 20231215 | 153000 | 5603915350 | 32550 | 32550 | 32550 | 32550 | 20541 |
| 326 | 20231215 | 152900 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 327 | 20231215 | 152800 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 328 | 20231215 | 152700 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 329 | 20231215 | 152600 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 330 | 20231215 | 152500 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 331 | 20231215 | 152400 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 332 | 20231215 | 152300 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 333 | 20231215 | 152200 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 334 | 20231215 | 152100 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 335 | 20231215 | 152000 | 4935305800 | 32300 | 32300 | 32300 | 32300 | 0 |
| 336 | 20231215 | 151900 | 4935305800 | 32300 | 32300 | 32400 | 32200 | 233 |
| 337 | 20231215 | 151800 | 4927779100 | 32300 | 32300 | 32300 | 32200 | 236 |
| 338 | 20231215 | 151700 | 4920158400 | 32300 | 32200 | 32300 | 32200 | 51 |
| 339 | 20231215 | 151600 | 4918513700 | 32200 | 32250 | 32300 | 32200 | 251 |
| 340 | 20231215 | 151500 | 4910410550 | 32300 | 32300 | 32300 | 32200 | 255 |
| 341 | 20231215 | 151400 | 4902178100 | 32300 | 32250 | 32300 | 32200 | 274 |
| 342 | 20231215 | 151300 | 4893334500 | 32300 | 32250 | 32300 | 32200 | 295 |
| 343 | 20231215 | 151200 | 4883816000 | 32300 | 32250 | 32300 | 32200 | 93 |
| 344 | 20231215 | 151100 | 4880818750 | 32250 | 32250 | 32300 | 32250 | 665 |
| 345 | 20231215 | 151000 | 4859359250 | 32250 | 32300 | 32300 | 32250 | 388 |
| 346 | 20231215 | 150900 | 4846831200 | 32350 | 32350 | 32350 | 32300 | 307 |
| 347 | 20231215 | 150800 | 4836901050 | 32350 | 32300 | 32400 | 32300 | 333 |
| 348 | 20231215 | 150700 | 4826129800 | 32300 | 32400 | 32450 | 32300 | 161 |
| 349 | 20231215 | 150600 | 4820916550 | 32450 | 32400 | 32450 | 32350 | 780 |
| 350 | 20231215 | 150500 | 4795615150 | 32400 | 32400 | 32450 | 32350 | 397 |
| 351 | 20231215 | 150400 | 4782753400 | 32400 | 32300 | 32450 | 32300 | 176 |
| 352 | 20231215 | 150300 | 4777052250 | 32300 | 32350 | 32450 | 32300 | 243 |
| 353 | 20231215 | 150200 | 4769179100 | 32350 | 32350 | 32450 | 32350 | 319 |
| 354 | 20231215 | 150100 | 4758840150 | 32350 | 32350 | 32450 | 32300 | 147 |
| 355 | 20231215 | 150000 | 4754079000 | 32350 | 32350 | 32450 | 32300 | 345 |
| 356 | 20231215 | 145900 | 4742904950 | 32350 | 32400 | 32450 | 32300 | 121 |
| 357 | 20231215 | 145800 | 4738988050 | 32400 | 32350 | 32450 | 32350 | 633 |
| 358 | 20231215 | 145700 | 4718474700 | 32400 | 32400 | 32450 | 32350 | 251 |
| 359 | 20231215 | 145600 | 4710340700 | 32400 | 32350 | 32450 | 32350 | 309 |
| 360 | 20231215 | 145500 | 4700329850 | 32400 | 32450 | 32450 | 32300 | 380 |
| 361 | 20231215 | 145400 | 4688018200 | 32350 | 32400 | 32450 | 32300 | 250 |
| 362 | 20231215 | 145300 | 4679919200 | 32450 | 32400 | 32450 | 32350 | 330 |
| 363 | 20231215 | 145200 | 4669227850 | 32350 | 32350 | 32450 | 32350 | 351 |
| 364 | 20231215 | 145100 | 4657843200 | 32450 | 32300 | 32450 | 32300 | 1763 |
| 365 | 20231215 | 145000 | 4600724700 | 32300 | 32350 | 32400 | 32300 | 1105 |
| 366 | 20231215 | 144900 | 4564975450 | 32350 | 32350 | 32350 | 32300 | 330 |
| 367 | 20231215 | 144800 | 4554303050 | 32350 | 32300 | 32350 | 32300 | 143 |
| 368 | 20231215 | 144700 | 4549678550 | 32300 | 32300 | 32350 | 32300 | 395 |
| 369 | 20231215 | 144600 | 4536906650 | 32300 | 32300 | 32350 | 32300 | 877 |
| 370 | 20231215 | 144500 | 4508575300 | 32300 | 32250 | 32350 | 32250 | 559 |
| 371 | 20231215 | 144400 | 4490510100 | 32250 | 32350 | 32350 | 32250 | 812 |
| 372 | 20231215 | 144300 | 4464281600 | 32300 | 32300 | 32350 | 32250 | 581 |
| 373 | 20231215 | 144200 | 4445525700 | 32250 | 32250 | 32300 | 32200 | 200 |
| 374 | 20231215 | 144100 | 4439070050 | 32250 | 32200 | 32250 | 32200 | 227 |
| 375 | 20231215 | 144000 | 4431750350 | 32250 | 32250 | 32250 | 32200 | 236 |
| 376 | 20231215 | 143900 | 4424140500 | 32250 | 32250 | 32250 | 32200 | 300 |
| 377 | 20231215 | 143800 | 4414466550 | 32250 | 32250 | 32250 | 32200 | 133 |
| 378 | 20231215 | 143700 | 4410179200 | 32250 | 32300 | 32300 | 32200 | 299 |
| 379 | 20231215 | 143600 | 4400540050 | 32250 | 32300 | 32350 | 32250 | 331 |
| 380 | 20231215 | 143500 | 4389843750 | 32300 | 32300 | 32350 | 32250 | 96 |
| 381 | 20231215 | 143400 | 4386744150 | 32350 | 32300 | 32350 | 32250 | 609 |
| 382 | 20231215 | 143300 | 4367050000 | 32300 | 32300 | 32350 | 32300 | 247 |
| 383 | 20231215 | 143200 | 4359066950 | 32300 | 32300 | 32300 | 32250 | 354 |
| 384 | 20231215 | 143100 | 4347634150 | 32300 | 32250 | 32300 | 32250 | 207 |
| 385 | 20231215 | 143000 | 4340950600 | 32250 | 32200 | 32250 | 32200 | 207 |
| 386 | 20231215 | 142900 | 4334279450 | 32300 | 32200 | 32300 | 32200 | 1142 |
| 387 | 20231215 | 142800 | 4297443100 | 32200 | 32300 | 32300 | 32200 | 486 |
| 388 | 20231215 | 142700 | 4281760450 | 32300 | 32250 | 32300 | 32250 | 236 |
| 389 | 20231215 | 142600 | 4274137950 | 32250 | 32250 | 32300 | 32250 | 298 |
| 390 | 20231215 | 142500 | 4264513900 | 32300 | 32300 | 32300 | 32300 | 185 |
| 391 | 20231215 | 142400 | 4258538400 | 32300 | 32250 | 32300 | 32250 | 163 |
| 392 | 20231215 | 142300 | 4253274450 | 32250 | 32200 | 32250 | 32200 | 459 |
| 393 | 20231215 | 142200 | 4238475100 | 32250 | 32200 | 32250 | 32100 | 599 |
| 394 | 20231215 | 142100 | 4219214250 | 32250 | 32250 | 32250 | 32200 | 343 |
| 395 | 20231215 | 142000 | 4208155650 | 32250 | 32200 | 32250 | 32200 | 276 |
| 396 | 20231215 | 141900 | 4199261500 | 32250 | 32250 | 32300 | 32200 | 549 |
| 397 | 20231215 | 141800 | 4181551200 | 32300 | 32300 | 32300 | 32250 | 435 |
| 398 | 20231215 | 141700 | 4167503300 | 32300 | 32250 | 32350 | 32250 | 558 |
| 399 | 20231215 | 141600 | 4149482000 | 32250 | 32300 | 32300 | 32250 | 349 |
| 400 | 20231215 | 141500 | 4138209750 | 32300 | 32300 | 32300 | 32300 | 141 |
| 401 | 20231215 | 141400 | 4133655450 | 32300 | 32250 | 32300 | 32200 | 127 |
| 402 | 20231215 | 141300 | 4129557450 | 32300 | 32250 | 32300 | 32250 | 375 |
| 403 | 20231215 | 141200 | 4117453750 | 32300 | 32250 | 32300 | 32200 | 89 |
| 404 | 20231215 | 141100 | 4114583500 | 32150 | 32200 | 32300 | 32150 | 460 |
| 405 | 20231215 | 141000 | 4099757550 | 32300 | 32250 | 32300 | 32200 | 353 |
| 406 | 20231215 | 140900 | 4088369100 | 32200 | 32300 | 32300 | 32200 | 338 |
| 407 | 20231215 | 140800 | 4077460600 | 32300 | 32150 | 32300 | 32150 | 283 |
| 408 | 20231215 | 140700 | 4068336050 | 32200 | 32200 | 32200 | 32150 | 401 |
| 409 | 20231215 | 140600 | 4055431550 | 32200 | 32150 | 32200 | 32150 | 210 |
| 410 | 20231215 | 140500 | 4048669800 | 32200 | 32350 | 32350 | 32200 | 415 |
| 411 | 20231215 | 140400 | 4035285650 | 32350 | 32250 | 32350 | 32200 | 175 |
| 412 | 20231215 | 140300 | 4029636850 | 32250 | 32300 | 32350 | 32250 | 384 |
| 413 | 20231215 | 140200 | 4017235750 | 32300 | 32350 | 32350 | 32300 | 128 |
| 414 | 20231215 | 140100 | 4013098250 | 32350 | 32350 | 32350 | 32250 | 275 |
| 415 | 20231215 | 140000 | 4004217150 | 32300 | 32250 | 32350 | 32250 | 385 |
| 416 | 20231215 | 135900 | 3991774050 | 32350 | 32300 | 32350 | 32300 | 139 |
| 417 | 20231215 | 135800 | 3987282150 | 32300 | 32300 | 32350 | 32250 | 263 |
| 418 | 20231215 | 135700 | 3978785700 | 32350 | 32250 | 32350 | 32250 | 356 |
| 419 | 20231215 | 135600 | 3967278400 | 32250 | 32300 | 32350 | 32250 | 264 |
| 420 | 20231215 | 135500 | 3958751400 | 32350 | 32300 | 32350 | 32250 | 296 |
| 421 | 20231215 | 135400 | 3949190050 | 32300 | 32250 | 32350 | 32250 | 589 |
| 422 | 20231215 | 135300 | 3930164050 | 32250 | 32300 | 32350 | 32250 | 219 |
| 423 | 20231215 | 135200 | 3923092250 | 32300 | 32300 | 32350 | 32200 | 212 |
| 424 | 20231215 | 135100 | 3916242950 | 32250 | 32250 | 32350 | 32250 | 363 |
| 425 | 20231215 | 135000 | 3904520900 | 32300 | 32300 | 32300 | 32250 | 167 |
| 426 | 20231215 | 134900 | 3899127000 | 32300 | 32300 | 32300 | 32250 | 85 |
| 427 | 20231215 | 134800 | 3896381800 | 32300 | 32350 | 32400 | 32300 | 206 |
| 428 | 20231215 | 134700 | 3889726000 | 32350 | 32250 | 32400 | 32250 | 344 |
| 429 | 20231215 | 134600 | 3878594000 | 32250 | 32350 | 32350 | 32250 | 265 |
| 430 | 20231215 | 134500 | 3870031900 | 32350 | 32350 | 32350 | 32250 | 167 |
| 431 | 20231215 | 134400 | 3864632900 | 32350 | 32300 | 32350 | 32250 | 324 |
| 432 | 20231215 | 134300 | 3854158200 | 32300 | 32250 | 32300 | 32250 | 429 |
| 433 | 20231215 | 134200 | 3840304700 | 32250 | 32300 | 32350 | 32250 | 675 |
| 434 | 20231215 | 134100 | 3818507100 | 32250 | 32250 | 32300 | 32250 | 539 |
| 435 | 20231215 | 134000 | 3801123550 | 32250 | 32200 | 32250 | 32200 | 148 |
| 436 | 20231215 | 133900 | 3796351550 | 32200 | 32250 | 32250 | 32200 | 262 |
| 437 | 20231215 | 133800 | 3787903100 | 32250 | 32250 | 32250 | 32200 | 324 |
| 438 | 20231215 | 133700 | 3777456450 | 32250 | 32200 | 32250 | 32200 | 242 |
| 439 | 20231215 | 133600 | 3769652100 | 32250 | 32200 | 32250 | 32200 | 196 |
| 440 | 20231215 | 133500 | 3763331450 | 32250 | 32200 | 32250 | 32200 | 163 |
| 441 | 20231215 | 133400 | 3758075000 | 32250 | 32200 | 32250 | 32200 | 284 |
| 442 | 20231215 | 133300 | 3748918450 | 32200 | 32200 | 32200 | 32150 | 166 |
| 443 | 20231215 | 133200 | 3743576250 | 32200 | 32200 | 32200 | 32150 | 514 |
| 444 | 20231215 | 133100 | 3727025700 | 32250 | 32250 | 32250 | 32200 | 382 |
| 445 | 20231215 | 133000 | 3714706250 | 32200 | 32250 | 32250 | 32200 | 41 |
| 446 | 20231215 | 132900 | 3713384300 | 32200 | 32250 | 32250 | 32200 | 442 |
| 447 | 20231215 | 132800 | 3699141700 | 32250 | 32200 | 32250 | 32150 | 189 |
| 448 | 20231215 | 132700 | 3693056050 | 32200 | 32150 | 32200 | 32150 | 314 |
| 449 | 20231215 | 132600 | 3682945350 | 32200 | 32250 | 32300 | 32150 | 1136 |
| 450 | 20231215 | 132500 | 3646350750 | 32250 | 32400 | 32400 | 32250 | 995 |
| 451 | 20231215 | 132400 | 3614220100 | 32350 | 32450 | 32450 | 32350 | 519 |
| 452 | 20231215 | 132300 | 3597412600 | 32450 | 32500 | 32500 | 32450 | 189 |
| 453 | 20231215 | 132200 | 3591277600 | 32500 | 32450 | 32500 | 32400 | 323 |
| 454 | 20231215 | 132100 | 3580786000 | 32500 | 32450 | 32500 | 32450 | 193 |
| 455 | 20231215 | 132000 | 3574518000 | 32500 | 32450 | 32500 | 32400 | 290 |
| 456 | 20231215 | 131900 | 3565108850 | 32400 | 32450 | 32500 | 32400 | 189 |
| 457 | 20231215 | 131800 | 3558973600 | 32400 | 32500 | 32500 | 32400 | 319 |
| 458 | 20231215 | 131700 | 3548610950 | 32450 | 32450 | 32500 | 32450 | 252 |
| 459 | 20231215 | 131600 | 3540428950 | 32450 | 32400 | 32450 | 32400 | 249 |
| 460 | 20231215 | 131500 | 3532349250 | 32450 | 32450 | 32450 | 32400 | 209 |
| 461 | 20231215 | 131400 | 3525567400 | 32450 | 32450 | 32450 | 32400 | 159 |
| 462 | 20231215 | 131300 | 3520408400 | 32450 | 32450 | 32500 | 32400 | 383 |
| 463 | 20231215 | 131200 | 3507988050 | 32450 | 32450 | 32500 | 32450 | 344 |
| 464 | 20231215 | 131100 | 3496816300 | 32450 | 32450 | 32450 | 32400 | 109 |
| 465 | 20231215 | 131000 | 3493279400 | 32450 | 32450 | 32450 | 32400 | 110 |
| 466 | 20231215 | 130900 | 3489709950 | 32500 | 32500 | 32500 | 32450 | 410 |
| 467 | 20231215 | 130800 | 3476385000 | 32500 | 32500 | 32500 | 32450 | 251 |
| 468 | 20231215 | 130700 | 3468227700 | 32500 | 32500 | 32500 | 32500 | 134 |
| 469 | 20231215 | 130600 | 3463872700 | 32450 | 32450 | 32500 | 32400 | 191 |
| 470 | 20231215 | 130500 | 3457674950 | 32450 | 32500 | 32500 | 32450 | 437 |
| 471 | 20231215 | 130400 | 3443485200 | 32500 | 32550 | 32550 | 32450 | 245 |
| 472 | 20231215 | 130300 | 3435521300 | 32550 | 32500 | 32550 | 32500 | 325 |
| 473 | 20231215 | 130200 | 3424952950 | 32450 | 32500 | 32500 | 32450 | 306 |
| 474 | 20231215 | 130100 | 3415008200 | 32450 | 32450 | 32500 | 32450 | 144 |
| 475 | 20231215 | 130000 | 3410330000 | 32450 | 32500 | 32500 | 32450 | 327 |
| 476 | 20231215 | 125900 | 3399709600 | 32500 | 32450 | 32500 | 32450 | 465 |
| 477 | 20231215 | 125800 | 3384603250 | 32500 | 32500 | 32500 | 32450 | 50 |
| 478 | 20231215 | 125700 | 3382978450 | 32400 | 32400 | 32500 | 32400 | 279 |
| 479 | 20231215 | 125600 | 3373916650 | 32500 | 32450 | 32500 | 32400 | 329 |
| 480 | 20231215 | 125500 | 3363240900 | 32450 | 32500 | 32500 | 32350 | 978 |
| 481 | 20231215 | 125400 | 3331503800 | 32500 | 32500 | 32500 | 32450 | 656 |
| 482 | 20231215 | 125300 | 3310209700 | 32500 | 32450 | 32500 | 32450 | 319 |
| 483 | 20231215 | 125200 | 3299846200 | 32450 | 32500 | 32500 | 32400 | 323 |
| 484 | 20231215 | 125100 | 3289360900 | 32500 | 32500 | 32500 | 32350 | 161 |
| 485 | 20231215 | 125000 | 3284134500 | 32500 | 32450 | 32500 | 32450 | 258 |
| 486 | 20231215 | 124900 | 3275754250 | 32500 | 32400 | 32550 | 32400 | 348 |
| 487 | 20231215 | 124800 | 3264451150 | 32500 | 32450 | 32500 | 32400 | 164 |
| 488 | 20231215 | 124700 | 3259123300 | 32450 | 32500 | 32500 | 32450 | 274 |
| 489 | 20231215 | 124600 | 3250221850 | 32500 | 32450 | 32500 | 32400 | 403 |
| 490 | 20231215 | 124500 | 3237137550 | 32500 | 32400 | 32500 | 32400 | 92 |
| 491 | 20231215 | 124400 | 3234149900 | 32450 | 32450 | 32500 | 32450 | 100 |
| 492 | 20231215 | 124300 | 3230904850 | 32450 | 32400 | 32500 | 32400 | 344 |
| 493 | 20231215 | 124200 | 3219737200 | 32450 | 32450 | 32500 | 32400 | 288 |
| 494 | 20231215 | 124100 | 3210396500 | 32450 | 32450 | 32500 | 32400 | 275 |
| 495 | 20231215 | 124000 | 3201470850 | 32550 | 32500 | 32550 | 32400 | 274 |
| 496 | 20231215 | 123900 | 3192568850 | 32500 | 32500 | 32500 | 32500 | 284 |
| 497 | 20231215 | 123800 | 3183338850 | 32500 | 32450 | 32500 | 32450 | 19 |
| 498 | 20231215 | 123700 | 3182722200 | 32450 | 32500 | 32550 | 32450 | 507 |
| 499 | 20231215 | 123600 | 3166249750 | 32500 | 32450 | 32500 | 32450 | 204 |
| 500 | 20231215 | 123500 | 3159624000 | 32500 | 32450 | 32550 | 32450 | 241 |
| 501 | 20231215 | 123400 | 3151794300 | 32450 | 32450 | 32500 | 32450 | 312 |
| 502 | 20231215 | 123300 | 3141660150 | 32450 | 32500 | 32500 | 32450 | 371 |
| 503 | 20231215 | 123200 | 3129612650 | 32450 | 32400 | 32500 | 32400 | 119 |
| 504 | 20231215 | 123100 | 3125749650 | 32400 | 32500 | 32550 | 32400 | 264 |
| 505 | 20231215 | 123000 | 3117179550 | 32500 | 32500 | 32500 | 32400 | 442 |
| 506 | 20231215 | 122900 | 3102815900 | 32450 | 32400 | 32450 | 32400 | 366 |
| 507 | 20231215 | 122800 | 3090943200 | 32350 | 32400 | 32450 | 32350 | 107 |
| 508 | 20231215 | 122700 | 3087476750 | 32450 | 32400 | 32450 | 32400 | 377 |
| 509 | 20231215 | 122600 | 3075257600 | 32400 | 32450 | 32450 | 32350 | 290 |
| 510 | 20231215 | 122500 | 3065857600 | 32400 | 32500 | 32500 | 32400 | 45 |
| 511 | 20231215 | 122400 | 3064397350 | 32500 | 32450 | 32500 | 32400 | 471 |
| 512 | 20231215 | 122300 | 3049108350 | 32450 | 32350 | 32450 | 32350 | 270 |
| 513 | 20231215 | 122200 | 3040355750 | 32400 | 32400 | 32400 | 32350 | 217 |
| 514 | 20231215 | 122100 | 3033327700 | 32350 | 32350 | 32400 | 32300 | 225 |
| 515 | 20231215 | 122000 | 3026041200 | 32350 | 32400 | 32400 | 32350 | 411 |
| 516 | 20231215 | 121900 | 3012733550 | 32400 | 32350 | 32400 | 32350 | 158 |
| 517 | 20231215 | 121800 | 3007618750 | 32350 | 32350 | 32400 | 32300 | 316 |
| 518 | 20231215 | 121700 | 2997400500 | 32400 | 32400 | 32400 | 32350 | 302 |
| 519 | 20231215 | 121600 | 2987617700 | 32350 | 32400 | 32450 | 32350 | 673 |
| 520 | 20231215 | 121500 | 2965817250 | 32400 | 32300 | 32400 | 32300 | 109 |
| 521 | 20231215 | 121400 | 2962291300 | 32350 | 32350 | 32400 | 32300 | 293 |
| 522 | 20231215 | 121300 | 2952803600 | 32400 | 32350 | 32400 | 32350 | 282 |
| 523 | 20231215 | 121200 | 2943668500 | 32350 | 32400 | 32400 | 32350 | 112 |
| 524 | 20231215 | 121100 | 2940040500 | 32350 | 32350 | 32400 | 32300 | 284 |
| 525 | 20231215 | 121000 | 2930846000 | 32350 | 32400 | 32450 | 32300 | 381 |
| 526 | 20231215 | 120900 | 2918505700 | 32400 | 32450 | 32450 | 32350 | 156 |
| 527 | 20231215 | 120800 | 2913448100 | 32400 | 32500 | 32500 | 32400 | 219 |
| 528 | 20231215 | 120700 | 2906345700 | 32350 | 32450 | 32450 | 32350 | 359 |
| 529 | 20231215 | 120600 | 2894701000 | 32400 | 32400 | 32450 | 32400 | 73 |
| 530 | 20231215 | 120500 | 2892332500 | 32400 | 32400 | 32450 | 32350 | 115 |
| 531 | 20231215 | 120400 | 2888605200 | 32400 | 32400 | 32450 | 32400 | 465 |
| 532 | 20231215 | 120300 | 2873529400 | 32400 | 32400 | 32400 | 32400 | 115 |
| 533 | 20231215 | 120200 | 2869803400 | 32400 | 32500 | 32500 | 32350 | 184 |
| 534 | 20231215 | 120100 | 2863837350 | 32300 | 32450 | 32500 | 32300 | 416 |
| 535 | 20231215 | 120000 | 2850358050 | 32400 | 32350 | 32400 | 32350 | 270 |
| 536 | 20231215 | 115900 | 2841611550 | 32350 | 32450 | 32450 | 32350 | 46 |
| 537 | 20231215 | 115800 | 2840119550 | 32450 | 32350 | 32450 | 32300 | 682 |
| 538 | 20231215 | 115700 | 2818036950 | 32450 | 32450 | 32450 | 32400 | 361 |
| 539 | 20231215 | 115600 | 2806335600 | 32400 | 32400 | 32450 | 32400 | 60 |
| 540 | 20231215 | 115500 | 2804389650 | 32350 | 32450 | 32450 | 32350 | 204 |
| 541 | 20231215 | 115400 | 2797775600 | 32450 | 32450 | 32450 | 32350 | 321 |
| 542 | 20231215 | 115300 | 2787365550 | 32400 | 32400 | 32450 | 32350 | 145 |
| 543 | 20231215 | 115200 | 2782668450 | 32450 | 32400 | 32450 | 32350 | 131 |
| 544 | 20231215 | 115100 | 2778419350 | 32400 | 32400 | 32400 | 32350 | 791 |
| 545 | 20231215 | 115000 | 2752795700 | 32350 | 32350 | 32400 | 32350 | 118 |
| 546 | 20231215 | 114900 | 2748976150 | 32400 | 32350 | 32400 | 32350 | 157 |
| 547 | 20231215 | 114800 | 2743891700 | 32350 | 32400 | 32400 | 32350 | 312 |
| 548 | 20231215 | 114700 | 2733784950 | 32400 | 32350 | 32400 | 32350 | 314 |
| 549 | 20231215 | 114600 | 2723617050 | 32350 | 32400 | 32400 | 32350 | 229 |
| 550 | 20231215 | 114500 | 2716197650 | 32400 | 32400 | 32450 | 32400 | 443 |
| 551 | 20231215 | 114400 | 2701826300 | 32400 | 32450 | 32450 | 32400 | 486 |
| 552 | 20231215 | 114300 | 2686058750 | 32400 | 32450 | 32450 | 32400 | 87 |
| 553 | 20231215 | 114200 | 2683236750 | 32400 | 32400 | 32450 | 32400 | 71 |
| 554 | 20231215 | 114100 | 2680933800 | 32450 | 32400 | 32450 | 32350 | 287 |
| 555 | 20231215 | 114000 | 2671628900 | 32350 | 32400 | 32450 | 32350 | 252 |
| 556 | 20231215 | 113900 | 2663468450 | 32400 | 32400 | 32450 | 32400 | 448 |
| 557 | 20231215 | 113800 | 2648950700 | 32450 | 32400 | 32450 | 32400 | 1607 |
| 558 | 20231215 | 113700 | 2596822250 | 32450 | 32400 | 32450 | 32400 | 4173 |
| 559 | 20231215 | 113600 | 2461412650 | 32450 | 32400 | 32450 | 32400 | 86 |
| 560 | 20231215 | 113500 | 2458623050 | 32400 | 32400 | 32500 | 32400 | 455 |
| 561 | 20231215 | 113400 | 2443856400 | 32450 | 32450 | 32450 | 32400 | 223 |
| 562 | 20231215 | 113300 | 2436621850 | 32450 | 32400 | 32450 | 32400 | 93 |
| 563 | 20231215 | 113200 | 2433608300 | 32450 | 32400 | 32450 | 32400 | 334 |
| 564 | 20231215 | 113100 | 2422771350 | 32450 | 32450 | 32500 | 32350 | 320 |
| 565 | 20231215 | 113000 | 2412392150 | 32400 | 32500 | 32500 | 32400 | 303 |
| 566 | 20231215 | 112900 | 2402559750 | 32500 | 32450 | 32500 | 32450 | 240 |
| 567 | 20231215 | 112800 | 2394762050 | 32450 | 32450 | 32500 | 32400 | 216 |
| 568 | 20231215 | 112700 | 2387749600 | 32450 | 32500 | 32500 | 32400 | 168 |
| 569 | 20231215 | 112600 | 2382295900 | 32450 | 32450 | 32550 | 32450 | 185 |
| 570 | 20231215 | 112500 | 2376290050 | 32450 | 32450 | 32500 | 32400 | 481 |
| 571 | 20231215 | 112400 | 2360669100 | 32450 | 32450 | 32450 | 32400 | 84 |
| 572 | 20231215 | 112300 | 2357944900 | 32400 | 32450 | 32500 | 32400 | 87 |
| 573 | 20231215 | 112200 | 2355122350 | 32500 | 32400 | 32500 | 32400 | 392 |
| 574 | 20231215 | 112100 | 2342397600 | 32500 | 32400 | 32500 | 32400 | 192 |
| 575 | 20231215 | 112000 | 2336165800 | 32400 | 32500 | 32550 | 32400 | 139 |
| 576 | 20231215 | 111900 | 2331653050 | 32500 | 32500 | 32550 | 32450 | 424 |
| 577 | 20231215 | 111800 | 2317874250 | 32500 | 32450 | 32500 | 32450 | 224 |
| 578 | 20231215 | 111700 | 2310595500 | 32500 | 32500 | 32550 | 32450 | 158 |
| 579 | 20231215 | 111600 | 2305457400 | 32450 | 32550 | 32600 | 32450 | 336 |
| 580 | 20231215 | 111500 | 2294519050 | 32550 | 32500 | 32550 | 32500 | 222 |
| 581 | 20231215 | 111400 | 2287295100 | 32550 | 32500 | 32550 | 32500 | 178 |
| 582 | 20231215 | 111300 | 2281504550 | 32500 | 32500 | 32550 | 32500 | 236 |
| 583 | 20231215 | 111200 | 2273824100 | 32600 | 32550 | 32600 | 32350 | 755 |
| 584 | 20231215 | 111100 | 2249286300 | 32600 | 32550 | 32600 | 32550 | 374 |
| 585 | 20231215 | 111000 | 2237105200 | 32600 | 32550 | 32600 | 32500 | 238 |
| 586 | 20231215 | 110900 | 2229356000 | 32550 | 32500 | 32550 | 32500 | 388 |
| 587 | 20231215 | 110800 | 2216730750 | 32500 | 32500 | 32550 | 32500 | 658 |
| 588 | 20231215 | 110700 | 2195340300 | 32500 | 32450 | 32500 | 32450 | 122 |
| 589 | 20231215 | 110600 | 2191376200 | 32500 | 32450 | 32500 | 32400 | 316 |
| 590 | 20231215 | 110500 | 2181112550 | 32450 | 32450 | 32450 | 32400 | 243 |
| 591 | 20231215 | 110400 | 2173231700 | 32400 | 32450 | 32450 | 32400 | 168 |
| 592 | 20231215 | 110300 | 2167781250 | 32450 | 32400 | 32450 | 32400 | 190 |
| 593 | 20231215 | 110200 | 2161620850 | 32400 | 32400 | 32400 | 32350 | 161 |
| 594 | 20231215 | 110100 | 2156405550 | 32400 | 32400 | 32400 | 32350 | 146 |
| 595 | 20231215 | 110000 | 2151677950 | 32450 | 32400 | 32450 | 32400 | 195 |
| 596 | 20231215 | 105900 | 2145359850 | 32350 | 32350 | 32400 | 32350 | 285 |
| 597 | 20231215 | 105800 | 2136132350 | 32400 | 32400 | 32400 | 32350 | 141 |
| 598 | 20231215 | 105700 | 2131566800 | 32350 | 32350 | 32400 | 32300 | 175 |
| 599 | 20231215 | 105600 | 2125900100 | 32400 | 32300 | 32400 | 32200 | 263 |
| 600 | 20231215 | 105500 | 2117393350 | 32300 | 32300 | 32400 | 32300 | 279 |
| 601 | 20231215 | 105400 | 2108369200 | 32350 | 32300 | 32450 | 32300 | 137 |
| 602 | 20231215 | 105300 | 2103940000 | 32300 | 32400 | 32400 | 32300 | 421 |
| 603 | 20231215 | 105200 | 2090311250 | 32350 | 32350 | 32400 | 32300 | 212 |
| 604 | 20231215 | 105100 | 2083450950 | 32350 | 32450 | 32450 | 32350 | 248 |
| 605 | 20231215 | 105000 | 2075420300 | 32400 | 32400 | 32450 | 32350 | 273 |
| 606 | 20231215 | 104900 | 2066567000 | 32400 | 32450 | 32450 | 32350 | 280 |
| 607 | 20231215 | 104800 | 2057493100 | 32450 | 32400 | 32450 | 32400 | 445 |
| 608 | 20231215 | 104700 | 2043068950 | 32450 | 32450 | 32450 | 32400 | 178 |
| 609 | 20231215 | 104600 | 2037292900 | 32400 | 32350 | 32400 | 32350 | 334 |
| 610 | 20231215 | 104500 | 2026472800 | 32400 | 32400 | 32400 | 32350 | 267 |
| 611 | 20231215 | 104400 | 2017826250 | 32450 | 32450 | 32450 | 32400 | 275 |
| 612 | 20231215 | 104300 | 2008903200 | 32450 | 32400 | 32450 | 32350 | 327 |
| 613 | 20231215 | 104200 | 1998304350 | 32400 | 32350 | 32400 | 32350 | 193 |
| 614 | 20231215 | 104100 | 1992056550 | 32350 | 32350 | 32400 | 32350 | 75 |
| 615 | 20231215 | 104000 | 1989630250 | 32350 | 32350 | 32450 | 32350 | 439 |
| 616 | 20231215 | 103900 | 1975409350 | 32350 | 32350 | 32350 | 32300 | 145 |
| 617 | 20231215 | 103800 | 1970718650 | 32300 | 32400 | 32400 | 32300 | 136 |
| 618 | 20231215 | 103700 | 1966314000 | 32300 | 32350 | 32400 | 32300 | 257 |
| 619 | 20231215 | 103600 | 1957992850 | 32350 | 32350 | 32350 | 32350 | 171 |
| 620 | 20231215 | 103500 | 1952461000 | 32350 | 32300 | 32400 | 32250 | 303 |
| 621 | 20231215 | 103400 | 1942662450 | 32400 | 32350 | 32400 | 32300 | 179 |
| 622 | 20231215 | 103300 | 1936869550 | 32300 | 32350 | 32400 | 32300 | 320 |
| 623 | 20231215 | 103200 | 1926515150 | 32350 | 32350 | 32350 | 32350 | 108 |
| 624 | 20231215 | 103100 | 1923021350 | 32350 | 32400 | 32400 | 32350 | 256 |
| 625 | 20231215 | 103000 | 1914731150 | 32350 | 32350 | 32400 | 32300 | 328 |
| 626 | 20231215 | 102900 | 1904108850 | 32350 | 32300 | 32350 | 32250 | 423 |
| 627 | 20231215 | 102800 | 1890441450 | 32350 | 32400 | 32450 | 32300 | 238 |
| 628 | 20231215 | 102700 | 1882745100 | 32450 | 32450 | 32450 | 32300 | 1939 |
| 629 | 20231215 | 102600 | 1820036350 | 32400 | 32400 | 32450 | 32400 | 149 |
| 630 | 20231215 | 102500 | 1815204600 | 32400 | 32400 | 32450 | 32400 | 140 |
| 631 | 20231215 | 102400 | 1810668200 | 32500 | 32400 | 32500 | 32400 | 353 |
| 632 | 20231215 | 102300 | 1799202150 | 32500 | 32450 | 32500 | 32450 | 213 |
| 633 | 20231215 | 102200 | 1792284000 | 32400 | 32400 | 32400 | 32400 | 66 |
| 634 | 20231215 | 102100 | 1790145600 | 32400 | 32500 | 32550 | 32350 | 366 |
| 635 | 20231215 | 102000 | 1778271100 | 32450 | 32450 | 32450 | 32400 | 482 |
| 636 | 20231215 | 101900 | 1762640650 | 32450 | 32450 | 32450 | 32450 | 112 |
| 637 | 20231215 | 101800 | 1759006250 | 32450 | 32500 | 32500 | 32450 | 771 |
| 638 | 20231215 | 101700 | 1733973750 | 32450 | 32400 | 32500 | 32400 | 201 |
| 639 | 20231215 | 101600 | 1727444850 | 32450 | 32500 | 32500 | 32450 | 459 |
| 640 | 20231215 | 101500 | 1712541200 | 32500 | 32500 | 32500 | 32500 | 131 |
| 641 | 20231215 | 101400 | 1708283700 | 32450 | 32400 | 32500 | 32400 | 251 |
| 642 | 20231215 | 101300 | 1700140400 | 32400 | 32500 | 32500 | 32400 | 893 |
| 643 | 20231215 | 101200 | 1671168300 | 32500 | 32500 | 32550 | 32500 | 1556 |
| 644 | 20231215 | 101100 | 1620597800 | 32600 | 32600 | 32650 | 32550 | 644 |
| 645 | 20231215 | 101000 | 1599610600 | 32600 | 32550 | 32600 | 32550 | 233 |
| 646 | 20231215 | 100900 | 1592018150 | 32500 | 32600 | 32600 | 32500 | 298 |
| 647 | 20231215 | 100800 | 1582311050 | 32600 | 32600 | 32700 | 32600 | 328 |
| 648 | 20231215 | 100700 | 1571607650 | 32600 | 32600 | 32650 | 32550 | 1138 |
| 649 | 20231215 | 100600 | 1534538050 | 32600 | 32650 | 32650 | 32600 | 548 |
| 650 | 20231215 | 100500 | 1516665150 | 32700 | 32650 | 32700 | 32650 | 436 |
| 651 | 20231215 | 100400 | 1502412800 | 32700 | 32700 | 32700 | 32650 | 393 |
| 652 | 20231215 | 100300 | 1489561750 | 32600 | 32650 | 32700 | 32600 | 339 |
| 653 | 20231215 | 100200 | 1478482100 | 32650 | 32750 | 32800 | 32650 | 1797 |
| 654 | 20231215 | 100100 | 1419670200 | 32750 | 32750 | 32750 | 32650 | 1096 |
| 655 | 20231215 | 100000 | 1383814500 | 32700 | 32700 | 32750 | 32700 | 472 |
| 656 | 20231215 | 095900 | 1368362850 | 32700 | 32750 | 32750 | 32700 | 529 |
| 657 | 20231215 | 095800 | 1351041950 | 32700 | 32700 | 32850 | 32650 | 3124 |
| 658 | 20231215 | 095700 | 1248740950 | 32650 | 32650 | 32650 | 32550 | 1219 |
| 659 | 20231215 | 095600 | 1208979000 | 32600 | 32750 | 32750 | 32600 | 1416 |
| 660 | 20231215 | 095500 | 1162773900 | 32750 | 32800 | 32800 | 32700 | 1780 |
| 661 | 20231215 | 095400 | 1104459550 | 32800 | 32450 | 32800 | 32450 | 4906 |
| 662 | 20231215 | 095300 | 944241350 | 32450 | 32400 | 32500 | 32350 | 5351 |
| 663 | 20231215 | 095200 | 770426400 | 32400 | 32300 | 32400 | 32250 | 1209 |
| 664 | 20231215 | 095100 | 731333100 | 32300 | 32300 | 32350 | 32250 | 762 |
| 665 | 20231215 | 095000 | 706713550 | 32300 | 32150 | 32400 | 32150 | 3000 |
| 666 | 20231215 | 094900 | 609868750 | 32150 | 32100 | 32150 | 32100 | 175 |
| 667 | 20231215 | 094800 | 604243600 | 32150 | 32150 | 32200 | 32100 | 377 |
| 668 | 20231215 | 094700 | 592120350 | 32100 | 32050 | 32150 | 32000 | 2160 |
| 669 | 20231215 | 094600 | 522800050 | 32000 | 31950 | 32050 | 31950 | 1560 |
| 670 | 20231215 | 094500 | 472898650 | 31950 | 31900 | 31950 | 31900 | 1237 |
| 671 | 20231215 | 094400 | 433434750 | 31900 | 31850 | 31900 | 31850 | 235 |
| 672 | 20231215 | 094300 | 425946750 | 31850 | 31850 | 31850 | 31850 | 57 |
| 673 | 20231215 | 094200 | 424131300 | 31850 | 31800 | 31850 | 31800 | 47 |
| 674 | 20231215 | 094100 | 422636600 | 31800 | 31800 | 31800 | 31800 | 233 |
| 675 | 20231215 | 094000 | 415227200 | 31800 | 31800 | 31850 | 31750 | 134 |
| 676 | 20231215 | 093900 | 410967100 | 31800 | 31800 | 31800 | 31750 | 49 |
| 677 | 20231215 | 093800 | 409408950 | 31800 | 31800 | 31800 | 31700 | 950 |
| 678 | 20231215 | 093700 | 379246450 | 31750 | 31750 | 31750 | 31700 | 284 |
| 679 | 20231215 | 093600 | 370239750 | 31750 | 31800 | 31800 | 31750 | 450 |
| 680 | 20231215 | 093500 | 355951950 | 31750 | 31850 | 31850 | 31750 | 1004 |
| 681 | 20231215 | 093400 | 324043450 | 31850 | 31850 | 31850 | 31800 | 674 |
| 682 | 20231215 | 093300 | 302597400 | 31850 | 31850 | 31850 | 31850 | 46 |
| 683 | 20231215 | 093200 | 301132300 | 31850 | 31850 | 31850 | 31850 | 217 |
| 684 | 20231215 | 093100 | 294220850 | 31850 | 31850 | 31850 | 31850 | 15 |
| 685 | 20231215 | 093000 | 293743100 | 31850 | 31850 | 31850 | 31850 | 25 |
| 686 | 20231215 | 092900 | 292946850 | 31850 | 31850 | 31850 | 31850 | 115 |
| 687 | 20231215 | 092800 | 289284100 | 31850 | 31850 | 31850 | 31850 | 258 |
| 688 | 20231215 | 092700 | 281066800 | 31850 | 31850 | 31900 | 31850 | 133 |
| 689 | 20231215 | 092600 | 276830200 | 31850 | 31800 | 31850 | 31800 | 381 |
| 690 | 20231215 | 092500 | 264712250 | 31800 | 31900 | 31950 | 31800 | 1301 |
| 691 | 20231215 | 092400 | 223270600 | 31950 | 31900 | 31950 | 31900 | 112 |
| 692 | 20231215 | 092300 | 219697750 | 31900 | 31850 | 31900 | 31850 | 30 |
| 693 | 20231215 | 092200 | 218740850 | 31850 | 31850 | 31950 | 31850 | 256 |
| 694 | 20231215 | 092100 | 210576650 | 31850 | 31850 | 31850 | 31800 | 128 |
| 695 | 20231215 | 092000 | 206501850 | 31800 | 31850 | 31850 | 31800 | 27 |
| 696 | 20231215 | 091900 | 205642500 | 31850 | 31850 | 31850 | 31800 | 58 |
| 697 | 20231215 | 091800 | 203795350 | 31800 | 31800 | 31800 | 31800 | 124 |
| 698 | 20231215 | 091700 | 199852150 | 31800 | 31850 | 31850 | 31800 | 20 |
| 699 | 20231215 | 091600 | 199215200 | 31850 | 31850 | 31850 | 31850 | 24 |
| 700 | 20231215 | 091500 | 198450800 | 31850 | 31800 | 31850 | 31800 | 16 |
| 701 | 20231215 | 091400 | 197941850 | 31850 | 31800 | 31850 | 31800 | 688 |
| 702 | 20231215 | 091300 | 176034800 | 31800 | 31850 | 31850 | 31800 | 341 |
| 703 | 20231215 | 091200 | 165190950 | 31850 | 31850 | 31850 | 31850 | 31 |
| 704 | 20231215 | 091100 | 164203600 | 31750 | 31750 | 31900 | 31750 | 391 |
| 705 | 20231215 | 091000 | 151767700 | 31800 | 31800 | 31800 | 31800 | 64 |
| 706 | 20231215 | 090900 | 149732500 | 31750 | 31750 | 31750 | 31750 | 170 |
| 707 | 20231215 | 090800 | 144335000 | 31800 | 31750 | 31800 | 31750 | 113 |
| 708 | 20231215 | 090700 | 140745500 | 31750 | 31800 | 31800 | 31750 | 270 |
| 709 | 20231215 | 090600 | 132163650 | 31850 | 31900 | 31900 | 31850 | 162 |
| 710 | 20231215 | 090500 | 127000950 | 32000 | 31800 | 32000 | 31800 | 211 |
| 711 | 20231215 | 090400 | 120279100 | 31800 | 31800 | 31800 | 31800 | 9 |
| 712 | 20231215 | 090300 | 119992900 | 32000 | 31750 | 32000 | 31750 | 1536 |
| 713 | 20231215 | 090200 | 71221150 | 31800 | 31800 | 31800 | 31800 | 262 |
| 714 | 20231215 | 090100 | 62889550 | 31800 | 31750 | 31800 | 31750 | 31 |
| 715 | 20231215 | 090000 | 61903800 | 31600 | 32050 | 32150 | 31600 | 1936 |