38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 210300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 3 | 20231215 | 210200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20231215 | 210100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20231215 | 210000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20231215 | 205900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20231215 | 205800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20231215 | 205700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20231215 | 205600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20231215 | 205500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20231215 | 205400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20231215 | 205300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20231215 | 205200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20231215 | 205100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20231215 | 205000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20231215 | 204900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20231215 | 204800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20231215 | 204700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20231215 | 204600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20231215 | 204500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20231215 | 204400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20231215 | 204300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20231215 | 204200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20231215 | 204100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20231215 | 204000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20231215 | 203900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20231215 | 203800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20231215 | 203700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20231215 | 203600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20231215 | 203500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20231215 | 203400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20231215 | 203300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 33 | 20231215 | 203200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20231215 | 203100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20231215 | 203000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20231215 | 202900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20231215 | 202800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20231215 | 202700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20231215 | 202600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20231215 | 202500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20231215 | 202400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20231215 | 202300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20231215 | 202200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20231215 | 202100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20231215 | 202000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20231215 | 201900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20231215 | 201800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20231215 | 201700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20231215 | 201600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20231215 | 201500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20231215 | 201400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20231215 | 201300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20231215 | 201200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20231215 | 201100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20231215 | 201000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20231215 | 200900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20231215 | 200800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20231215 | 200700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20231215 | 200600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20231215 | 200500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20231215 | 200400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20231215 | 200300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 63 | 20231215 | 200200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20231215 | 200100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20231215 | 200000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20231215 | 195900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20231215 | 195800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20231215 | 195700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20231215 | 195600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20231215 | 195500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20231215 | 195400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20231215 | 195300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20231215 | 195200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20231215 | 195100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20231215 | 195000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20231215 | 194900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20231215 | 194800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20231215 | 194700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20231215 | 194600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20231215 | 194500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20231215 | 194400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20231215 | 194300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20231215 | 194200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20231215 | 194100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20231215 | 194000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20231215 | 193900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20231215 | 193800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20231215 | 193700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20231215 | 193600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20231215 | 193500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20231215 | 193400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20231215 | 193300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 93 | 20231215 | 193200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20231215 | 193100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20231215 | 193000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20231215 | 192900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20231215 | 192800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20231215 | 192700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20231215 | 192600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20231215 | 192500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20231215 | 192400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20231215 | 192300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20231215 | 192200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20231215 | 192100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20231215 | 192000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20231215 | 191900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20231215 | 191800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20231215 | 191700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20231215 | 191600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20231215 | 191500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20231215 | 191400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20231215 | 191300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20231215 | 191200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20231215 | 191100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20231215 | 191000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20231215 | 190900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20231215 | 190800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20231215 | 190700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20231215 | 190600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20231215 | 190500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20231215 | 190400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20231215 | 190300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 123 | 20231215 | 190200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20231215 | 190100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20231215 | 190000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20231215 | 185900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20231215 | 185800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20231215 | 185700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20231215 | 185600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20231215 | 185500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20231215 | 185400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20231215 | 185300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20231215 | 185200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20231215 | 185100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20231215 | 185000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20231215 | 184900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20231215 | 184800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20231215 | 184700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20231215 | 184600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20231215 | 184500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20231215 | 184400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20231215 | 184300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20231215 | 184200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20231215 | 184100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20231215 | 184000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20231215 | 183900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20231215 | 183800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20231215 | 183700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20231215 | 183600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20231215 | 183500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20231215 | 183400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20231215 | 183300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 153 | 20231215 | 183200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20231215 | 183100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20231215 | 183000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20231215 | 182900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20231215 | 182800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20231215 | 182700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20231215 | 182600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20231215 | 182500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20231215 | 182400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20231215 | 182300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20231215 | 182200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20231215 | 182100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20231215 | 182000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20231215 | 181900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20231215 | 181800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20231215 | 181700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20231215 | 181600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20231215 | 181500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20231215 | 181400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20231215 | 181300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20231215 | 181200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20231215 | 181100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20231215 | 181000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20231215 | 180900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20231215 | 180800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20231215 | 180700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20231215 | 180600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20231215 | 180500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20231215 | 180400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20231215 | 180300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 183 | 20231215 | 180200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20231215 | 180100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20231215 | 180000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20231215 | 175900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20231215 | 175800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20231215 | 175700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20231215 | 175600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20231215 | 175500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20231215 | 175400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20231215 | 175300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20231215 | 175200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20231215 | 175100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20231215 | 175000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20231215 | 174900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20231215 | 174800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20231215 | 174700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20231215 | 174600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20231215 | 174500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20231215 | 174400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20231215 | 174300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20231215 | 174200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20231215 | 174100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20231215 | 174000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20231215 | 173900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20231215 | 173800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20231215 | 173700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20231215 | 173600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20231215 | 173500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20231215 | 173400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20231215 | 173300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 213 | 20231215 | 173200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20231215 | 173100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20231215 | 173000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20231215 | 172900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20231215 | 172800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20231215 | 172700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20231215 | 172600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20231215 | 172500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20231215 | 172400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20231215 | 172300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20231215 | 172200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20231215 | 172100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 225 | 20231215 | 172000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20231215 | 171900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20231215 | 171800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20231215 | 171700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20231215 | 171600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20231215 | 171500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20231215 | 171400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20231215 | 171300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20231215 | 171200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20231215 | 171100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20231215 | 171000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 236 | 20231215 | 170900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 237 | 20231215 | 170800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 238 | 20231215 | 170700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 239 | 20231215 | 170600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 240 | 20231215 | 170500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 241 | 20231215 | 170400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 242 | 20231215 | 170300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 243 | 20231215 | 170200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 244 | 20231215 | 170100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 245 | 20231215 | 170000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 246 | 20231215 | 165900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 247 | 20231215 | 165800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 248 | 20231215 | 165700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 249 | 20231215 | 165600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 250 | 20231215 | 165500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 251 | 20231215 | 165400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 252 | 20231215 | 165300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 253 | 20231215 | 165200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 254 | 20231215 | 165100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 255 | 20231215 | 165000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 256 | 20231215 | 164900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 257 | 20231215 | 164800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 258 | 20231215 | 164700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 259 | 20231215 | 164600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 260 | 20231215 | 164500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 261 | 20231215 | 164400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 262 | 20231215 | 164300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 263 | 20231215 | 164200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 264 | 20231215 | 164100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 265 | 20231215 | 164000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 266 | 20231215 | 163900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 267 | 20231215 | 163800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 268 | 20231215 | 163700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 269 | 20231215 | 163600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 270 | 20231215 | 163500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 271 | 20231215 | 163400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 272 | 20231215 | 163300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 273 | 20231215 | 163200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 274 | 20231215 | 163100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 275 | 20231215 | 163000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 276 | 20231215 | 162900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 277 | 20231215 | 162800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 278 | 20231215 | 162700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 279 | 20231215 | 162600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 280 | 20231215 | 162500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 281 | 20231215 | 162400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 282 | 20231215 | 162300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 283 | 20231215 | 162200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 284 | 20231215 | 162100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 285 | 20231215 | 162000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 286 | 20231215 | 161900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 287 | 20231215 | 161800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 288 | 20231215 | 161700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 289 | 20231215 | 161600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 290 | 20231215 | 161500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 291 | 20231215 | 161400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 292 | 20231215 | 161300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 293 | 20231215 | 161200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 294 | 20231215 | 161100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 295 | 20231215 | 161000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 296 | 20231215 | 160900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 297 | 20231215 | 160800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 298 | 20231215 | 160700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 299 | 20231215 | 160600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 300 | 20231215 | 160500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 301 | 20231215 | 160400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 302 | 20231215 | 160300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 303 | 20231215 | 160200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 304 | 20231215 | 160100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 305 | 20231215 | 160000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 306 | 20231215 | 155900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 307 | 20231215 | 155800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 308 | 20231215 | 155700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 309 | 20231215 | 155600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 310 | 20231215 | 155500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 311 | 20231215 | 155400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 312 | 20231215 | 155300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 313 | 20231215 | 155200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 314 | 20231215 | 155100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 315 | 20231215 | 155000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 316 | 20231215 | 154900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 317 | 20231215 | 154800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 318 | 20231215 | 154700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 319 | 20231215 | 154600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 320 | 20231215 | 154500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 321 | 20231215 | 154400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 322 | 20231215 | 154300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 323 | 20231215 | 154200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 324 | 20231215 | 154100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 325 | 20231215 | 154000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 326 | 20231215 | 153900 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 327 | 20231215 | 153800 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 328 | 20231215 | 153700 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 329 | 20231215 | 153600 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 330 | 20231215 | 153500 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 331 | 20231215 | 153400 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 332 | 20231215 | 153300 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 333 | 20231215 | 153200 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 334 | 20231215 | 153100 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 0 |
| 335 | 20231215 | 153000 | 6980560900 | 40750 | 40750 | 40750 | 40750 | 4176 |
| 336 | 20231215 | 152900 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 337 | 20231215 | 152800 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 338 | 20231215 | 152700 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 339 | 20231215 | 152600 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 340 | 20231215 | 152500 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 341 | 20231215 | 152400 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 342 | 20231215 | 152300 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 343 | 20231215 | 152200 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 344 | 20231215 | 152100 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 345 | 20231215 | 152000 | 6810388900 | 40700 | 40700 | 40700 | 40700 | 0 |
| 346 | 20231215 | 151900 | 6810388900 | 40700 | 40700 | 40750 | 40700 | 99 |
| 347 | 20231215 | 151800 | 6806359500 | 40700 | 40700 | 40700 | 40650 | 191 |
| 348 | 20231215 | 151700 | 6798589650 | 40700 | 40700 | 40750 | 40700 | 529 |
| 349 | 20231215 | 151600 | 6777057800 | 40750 | 40750 | 40750 | 40700 | 35 |
| 350 | 20231215 | 151500 | 6775632150 | 40700 | 40700 | 40750 | 40650 | 202 |
| 351 | 20231215 | 151400 | 6767417300 | 40750 | 40750 | 40750 | 40600 | 925 |
| 352 | 20231215 | 151300 | 6729770700 | 40750 | 40750 | 40800 | 40750 | 124 |
| 353 | 20231215 | 151200 | 6724712800 | 40800 | 40750 | 40800 | 40700 | 228 |
| 354 | 20231215 | 151100 | 6715416950 | 40750 | 40700 | 40750 | 40650 | 713 |
| 355 | 20231215 | 151000 | 6686397800 | 40700 | 40650 | 40700 | 40650 | 191 |
| 356 | 20231215 | 150900 | 6678630200 | 40650 | 40650 | 40700 | 40650 | 68 |
| 357 | 20231215 | 150800 | 6675864450 | 40650 | 40650 | 40650 | 40600 | 239 |
| 358 | 20231215 | 150700 | 6666154050 | 40650 | 40650 | 40650 | 40650 | 84 |
| 359 | 20231215 | 150600 | 6662739450 | 40650 | 40700 | 40700 | 40650 | 516 |
| 360 | 20231215 | 150500 | 6641751400 | 40700 | 40700 | 40700 | 40650 | 213 |
| 361 | 20231215 | 150400 | 6633087750 | 40650 | 40700 | 40750 | 40600 | 668 |
| 362 | 20231215 | 150300 | 6605893900 | 40650 | 40700 | 40700 | 40600 | 292 |
| 363 | 20231215 | 150200 | 6594024850 | 40650 | 40800 | 40800 | 40650 | 479 |
| 364 | 20231215 | 150100 | 6574507850 | 40700 | 40850 | 40900 | 40700 | 674 |
| 365 | 20231215 | 150000 | 6546989400 | 40850 | 40900 | 40900 | 40850 | 183 |
| 366 | 20231215 | 145900 | 6539512250 | 40900 | 40850 | 40900 | 40850 | 123 |
| 367 | 20231215 | 145800 | 6534485550 | 40850 | 40850 | 40900 | 40850 | 131 |
| 368 | 20231215 | 145700 | 6529132250 | 40850 | 40800 | 40850 | 40800 | 124 |
| 369 | 20231215 | 145600 | 6524067600 | 40800 | 40800 | 40850 | 40800 | 227 |
| 370 | 20231215 | 145500 | 6514804500 | 40700 | 40850 | 40900 | 40700 | 950 |
| 371 | 20231215 | 145400 | 6476044400 | 40900 | 40850 | 40900 | 40850 | 94 |
| 372 | 20231215 | 145300 | 6472202900 | 40900 | 40900 | 40900 | 40850 | 198 |
| 373 | 20231215 | 145200 | 6464106650 | 40850 | 41050 | 41100 | 40850 | 413 |
| 374 | 20231215 | 145100 | 6447180050 | 41050 | 41050 | 41100 | 41000 | 452 |
| 375 | 20231215 | 145000 | 6428632150 | 41000 | 41100 | 41150 | 41000 | 715 |
| 376 | 20231215 | 144900 | 6399264100 | 41100 | 41100 | 41150 | 41100 | 46 |
| 377 | 20231215 | 144800 | 6397372150 | 41150 | 41100 | 41150 | 41100 | 211 |
| 378 | 20231215 | 144700 | 6388694000 | 41150 | 41150 | 41150 | 41100 | 102 |
| 379 | 20231215 | 144600 | 6384499900 | 41150 | 41100 | 41150 | 41100 | 55 |
| 380 | 20231215 | 144500 | 6382238750 | 41050 | 41100 | 41150 | 41050 | 408 |
| 381 | 20231215 | 144400 | 6365470550 | 41150 | 41200 | 41200 | 41100 | 647 |
| 382 | 20231215 | 144300 | 6338850100 | 41200 | 41100 | 41200 | 41100 | 183 |
| 383 | 20231215 | 144200 | 6331313650 | 41100 | 41100 | 41150 | 41100 | 90 |
| 384 | 20231215 | 144100 | 6327613450 | 41150 | 41100 | 41150 | 41100 | 83 |
| 385 | 20231215 | 144000 | 6324199600 | 41100 | 41050 | 41100 | 41050 | 124 |
| 386 | 20231215 | 143900 | 6319105300 | 41000 | 41050 | 41100 | 41000 | 532 |
| 387 | 20231215 | 143800 | 6297279700 | 41000 | 41000 | 41050 | 41000 | 53 |
| 388 | 20231215 | 143700 | 6295106100 | 41050 | 41050 | 41050 | 41000 | 298 |
| 389 | 20231215 | 143600 | 6282883900 | 41000 | 41100 | 41100 | 41000 | 270 |
| 390 | 20231215 | 143500 | 6271799250 | 41050 | 41150 | 41150 | 41050 | 540 |
| 391 | 20231215 | 143400 | 6249599650 | 41200 | 41250 | 41250 | 41150 | 831 |
| 392 | 20231215 | 143300 | 6215368500 | 41300 | 41300 | 41300 | 41250 | 61 |
| 393 | 20231215 | 143200 | 6212850600 | 41250 | 41300 | 41300 | 41250 | 831 |
| 394 | 20231215 | 143100 | 6178548350 | 41250 | 41250 | 41300 | 41250 | 279 |
| 395 | 20231215 | 143000 | 6167027000 | 41250 | 41250 | 41300 | 41250 | 188 |
| 396 | 20231215 | 142900 | 6159270100 | 41300 | 41200 | 41300 | 41200 | 292 |
| 397 | 20231215 | 142800 | 6147225000 | 41200 | 41200 | 41250 | 41200 | 205 |
| 398 | 20231215 | 142700 | 6138776400 | 41250 | 41250 | 41250 | 41200 | 77 |
| 399 | 20231215 | 142600 | 6135601900 | 41250 | 41200 | 41250 | 41200 | 69 |
| 400 | 20231215 | 142500 | 6132757000 | 41250 | 41150 | 41250 | 41150 | 137 |
| 401 | 20231215 | 142400 | 6127111950 | 41200 | 41150 | 41200 | 41150 | 41 |
| 402 | 20231215 | 142300 | 6125423700 | 41150 | 41150 | 41150 | 41100 | 141 |
| 403 | 20231215 | 142200 | 6119622650 | 41100 | 41150 | 41150 | 41100 | 190 |
| 404 | 20231215 | 142100 | 6111811850 | 41150 | 41150 | 41200 | 41150 | 319 |
| 405 | 20231215 | 142000 | 6098683550 | 41200 | 41150 | 41200 | 41150 | 59 |
| 406 | 20231215 | 141900 | 6096253900 | 41150 | 41200 | 41200 | 41150 | 126 |
| 407 | 20231215 | 141800 | 6091066350 | 41200 | 41450 | 41450 | 41150 | 481 |
| 408 | 20231215 | 141700 | 6071173150 | 41400 | 41400 | 41450 | 41400 | 152 |
| 409 | 20231215 | 141600 | 6064879700 | 41400 | 41400 | 41450 | 41400 | 516 |
| 410 | 20231215 | 141500 | 6043515450 | 41400 | 41450 | 41450 | 41400 | 69 |
| 411 | 20231215 | 141400 | 6040656500 | 41400 | 41400 | 41450 | 41400 | 74 |
| 412 | 20231215 | 141300 | 6037591000 | 41400 | 41400 | 41450 | 41400 | 51 |
| 413 | 20231215 | 141200 | 6035478950 | 41450 | 41450 | 41450 | 41350 | 132 |
| 414 | 20231215 | 141100 | 6030012150 | 41400 | 41450 | 41450 | 41350 | 146 |
| 415 | 20231215 | 141000 | 6023966800 | 41400 | 41400 | 41400 | 41200 | 174 |
| 416 | 20231215 | 140900 | 6016768550 | 41400 | 41400 | 41400 | 41350 | 374 |
| 417 | 20231215 | 140800 | 6001295500 | 41400 | 41400 | 41450 | 41400 | 149 |
| 418 | 20231215 | 140700 | 5995125250 | 41350 | 41400 | 41450 | 41350 | 208 |
| 419 | 20231215 | 140600 | 5986520950 | 41400 | 41450 | 41500 | 41400 | 158 |
| 420 | 20231215 | 140500 | 5979977450 | 41450 | 41450 | 41500 | 41400 | 601 |
| 421 | 20231215 | 140400 | 5955083600 | 41500 | 41550 | 41550 | 41400 | 441 |
| 422 | 20231215 | 140300 | 5936786300 | 41500 | 41600 | 41600 | 41500 | 316 |
| 423 | 20231215 | 140200 | 5923662550 | 41550 | 41500 | 41600 | 41450 | 666 |
| 424 | 20231215 | 140100 | 5895999350 | 41550 | 41500 | 41550 | 41500 | 177 |
| 425 | 20231215 | 140000 | 5888652150 | 41500 | 41550 | 41600 | 41500 | 594 |
| 426 | 20231215 | 135900 | 5863979150 | 41600 | 41600 | 41600 | 41600 | 46 |
| 427 | 20231215 | 135800 | 5862065550 | 41600 | 41650 | 41650 | 41550 | 398 |
| 428 | 20231215 | 135700 | 5845521500 | 41650 | 41500 | 41650 | 41500 | 878 |
| 429 | 20231215 | 135600 | 5808982300 | 41500 | 41450 | 41500 | 41400 | 632 |
| 430 | 20231215 | 135500 | 5782780000 | 41450 | 41350 | 41450 | 41350 | 150 |
| 431 | 20231215 | 135400 | 5776574050 | 41400 | 41400 | 41400 | 41350 | 86 |
| 432 | 20231215 | 135300 | 5773014150 | 41400 | 41250 | 41500 | 41250 | 1158 |
| 433 | 20231215 | 135200 | 5725059800 | 41200 | 41250 | 41250 | 41100 | 623 |
| 434 | 20231215 | 135100 | 5699396150 | 41250 | 41200 | 41250 | 41200 | 133 |
| 435 | 20231215 | 135000 | 5693913900 | 41200 | 41200 | 41250 | 41200 | 280 |
| 436 | 20231215 | 134900 | 5682376500 | 41250 | 41150 | 41250 | 41150 | 196 |
| 437 | 20231215 | 134800 | 5674299650 | 41150 | 41250 | 41250 | 41150 | 334 |
| 438 | 20231215 | 134700 | 5660545250 | 41200 | 41200 | 41250 | 41150 | 200 |
| 439 | 20231215 | 134600 | 5652309000 | 41150 | 41050 | 41200 | 41000 | 1457 |
| 440 | 20231215 | 134500 | 5592439100 | 41050 | 41050 | 41050 | 41050 | 327 |
| 441 | 20231215 | 134400 | 5579015750 | 41100 | 41050 | 41100 | 41050 | 1095 |
| 442 | 20231215 | 134300 | 5534065200 | 41050 | 41050 | 41050 | 40950 | 273 |
| 443 | 20231215 | 134200 | 5522875150 | 41050 | 41000 | 41050 | 41000 | 76 |
| 444 | 20231215 | 134100 | 5519758500 | 40950 | 41000 | 41000 | 40950 | 109 |
| 445 | 20231215 | 134000 | 5515289800 | 41050 | 41050 | 41050 | 41050 | 190 |
| 446 | 20231215 | 133900 | 5507490300 | 41100 | 41050 | 41100 | 41050 | 110 |
| 447 | 20231215 | 133800 | 5502973900 | 41050 | 41050 | 41050 | 41050 | 105 |
| 448 | 20231215 | 133700 | 5498663650 | 41100 | 41000 | 41100 | 41000 | 1256 |
| 449 | 20231215 | 133600 | 5447076450 | 41050 | 40850 | 41050 | 40850 | 962 |
| 450 | 20231215 | 133500 | 5407658000 | 40850 | 40900 | 40900 | 40850 | 26 |
| 451 | 20231215 | 133400 | 5406594650 | 40900 | 40900 | 40900 | 40900 | 353 |
| 452 | 20231215 | 133300 | 5392156950 | 40950 | 40950 | 40950 | 40950 | 44 |
| 453 | 20231215 | 133200 | 5390355150 | 40950 | 41000 | 41000 | 40950 | 521 |
| 454 | 20231215 | 133100 | 5369010650 | 41000 | 41000 | 41000 | 40950 | 56 |
| 455 | 20231215 | 133000 | 5366715150 | 41000 | 41000 | 41000 | 41000 | 86 |
| 456 | 20231215 | 132900 | 5363189150 | 41000 | 41000 | 41000 | 40950 | 293 |
| 457 | 20231215 | 132800 | 5351176350 | 41000 | 41000 | 41050 | 41000 | 241 |
| 458 | 20231215 | 132700 | 5341289500 | 41000 | 40950 | 41000 | 40900 | 1237 |
| 459 | 20231215 | 132600 | 5290591500 | 40900 | 40750 | 40950 | 40750 | 782 |
| 460 | 20231215 | 132500 | 5258627000 | 40800 | 40800 | 40800 | 40800 | 37 |
| 461 | 20231215 | 132400 | 5257117400 | 40800 | 40800 | 40850 | 40750 | 1146 |
| 462 | 20231215 | 132300 | 5210354200 | 40800 | 40800 | 40800 | 40750 | 275 |
| 463 | 20231215 | 132200 | 5199145500 | 40800 | 40750 | 40800 | 40750 | 60 |
| 464 | 20231215 | 132100 | 5196698300 | 40750 | 40550 | 40750 | 40550 | 814 |
| 465 | 20231215 | 132000 | 5163575850 | 40550 | 40550 | 40550 | 40550 | 7 |
| 466 | 20231215 | 131900 | 5163292000 | 40550 | 40600 | 40600 | 40550 | 424 |
| 467 | 20231215 | 131800 | 5146098600 | 40550 | 40550 | 40600 | 40550 | 48 |
| 468 | 20231215 | 131700 | 5144151050 | 40600 | 40600 | 40600 | 40550 | 42 |
| 469 | 20231215 | 131600 | 5142445900 | 40600 | 40600 | 40600 | 40600 | 60 |
| 470 | 20231215 | 131500 | 5140009900 | 40550 | 40550 | 40550 | 40550 | 57 |
| 471 | 20231215 | 131400 | 5137698550 | 40550 | 40600 | 40600 | 40500 | 265 |
| 472 | 20231215 | 131300 | 5126950250 | 40600 | 40650 | 40650 | 40600 | 276 |
| 473 | 20231215 | 131200 | 5115743300 | 40650 | 40600 | 40650 | 40600 | 33 |
| 474 | 20231215 | 131100 | 5114402600 | 40600 | 40600 | 40650 | 40550 | 635 |
| 475 | 20231215 | 131000 | 5088642000 | 40600 | 40600 | 40600 | 40550 | 34 |
| 476 | 20231215 | 130900 | 5087262100 | 40550 | 40550 | 40550 | 40550 | 46 |
| 477 | 20231215 | 130800 | 5085396800 | 40600 | 40600 | 40600 | 40600 | 32 |
| 478 | 20231215 | 130700 | 5084097600 | 40550 | 40450 | 40600 | 40400 | 1061 |
| 479 | 20231215 | 130600 | 5041152750 | 40500 | 40650 | 40650 | 40500 | 1037 |
| 480 | 20231215 | 130500 | 4999087050 | 40650 | 40650 | 40650 | 40650 | 64 |
| 481 | 20231215 | 130400 | 4996485450 | 40650 | 40650 | 40650 | 40650 | 20 |
| 482 | 20231215 | 130300 | 4995672450 | 40600 | 40600 | 40600 | 40600 | 37 |
| 483 | 20231215 | 130200 | 4994170250 | 40650 | 40650 | 40650 | 40650 | 2 |
| 484 | 20231215 | 130100 | 4994088950 | 40600 | 40650 | 40650 | 40600 | 396 |
| 485 | 20231215 | 130000 | 4978010800 | 40650 | 40650 | 40650 | 40650 | 15 |
| 486 | 20231215 | 125900 | 4977401050 | 40650 | 40650 | 40650 | 40650 | 12 |
| 487 | 20231215 | 125800 | 4976913250 | 40650 | 40650 | 40650 | 40650 | 2 |
| 488 | 20231215 | 125700 | 4976831950 | 40650 | 40600 | 40650 | 40600 | 296 |
| 489 | 20231215 | 125600 | 4964814250 | 40600 | 40600 | 40650 | 40600 | 82 |
| 490 | 20231215 | 125500 | 4961484200 | 40550 | 40550 | 40550 | 40550 | 95 |
| 491 | 20231215 | 125400 | 4957631950 | 40550 | 40600 | 40600 | 40550 | 84 |
| 492 | 20231215 | 125300 | 4954223350 | 40600 | 40600 | 40600 | 40600 | 31 |
| 493 | 20231215 | 125200 | 4952964750 | 40550 | 40550 | 40550 | 40550 | 17 |
| 494 | 20231215 | 125100 | 4952275400 | 40500 | 40500 | 40500 | 40500 | 20 |
| 495 | 20231215 | 125000 | 4951465400 | 40500 | 40550 | 40550 | 40500 | 287 |
| 496 | 20231215 | 124900 | 4939838500 | 40550 | 40650 | 40650 | 40550 | 438 |
| 497 | 20231215 | 124800 | 4922055100 | 40700 | 40700 | 40700 | 40700 | 15 |
| 498 | 20231215 | 124700 | 4921444600 | 40650 | 40700 | 40700 | 40650 | 105 |
| 499 | 20231215 | 124600 | 4917176300 | 40700 | 40700 | 40700 | 40700 | 2 |
| 500 | 20231215 | 124500 | 4917094900 | 40650 | 40700 | 40700 | 40650 | 89 |
| 501 | 20231215 | 124400 | 4913474800 | 40700 | 40700 | 40700 | 40700 | 89 |
| 502 | 20231215 | 124300 | 4909852500 | 40700 | 40700 | 40700 | 40700 | 6 |
| 503 | 20231215 | 124200 | 4909608300 | 40700 | 40900 | 40900 | 40500 | 1209 |
| 504 | 20231215 | 124100 | 4860422500 | 40900 | 40900 | 40900 | 40900 | 12 |
| 505 | 20231215 | 124000 | 4859931700 | 40850 | 40800 | 40850 | 40800 | 87 |
| 506 | 20231215 | 123900 | 4856379150 | 40800 | 40800 | 40800 | 40800 | 323 |
| 507 | 20231215 | 123800 | 4843200750 | 40800 | 40850 | 40850 | 40700 | 583 |
| 508 | 20231215 | 123700 | 4819445400 | 40850 | 40850 | 40850 | 40700 | 557 |
| 509 | 20231215 | 123600 | 4796748600 | 40800 | 40850 | 40900 | 40800 | 99 |
| 510 | 20231215 | 123500 | 4792707900 | 40900 | 40900 | 40900 | 40850 | 93 |
| 511 | 20231215 | 123400 | 4788908050 | 40900 | 40900 | 40950 | 40700 | 822 |
| 512 | 20231215 | 123300 | 4755386450 | 40900 | 40800 | 40900 | 40800 | 543 |
| 513 | 20231215 | 123200 | 4733193100 | 40800 | 40800 | 40800 | 40800 | 0 |
| 514 | 20231215 | 123100 | 4733193100 | 40800 | 40850 | 40850 | 40650 | 631 |
| 515 | 20231215 | 123000 | 4707484100 | 40800 | 40800 | 40800 | 40800 | 1167 |
| 516 | 20231215 | 122900 | 4659870500 | 40850 | 40850 | 40850 | 40750 | 274 |
| 517 | 20231215 | 122800 | 4648689400 | 40850 | 40850 | 40900 | 40850 | 113 |
| 518 | 20231215 | 122700 | 4644073250 | 40900 | 41050 | 41100 | 40900 | 658 |
| 519 | 20231215 | 122600 | 4617131400 | 41100 | 41100 | 41100 | 41050 | 81 |
| 520 | 20231215 | 122500 | 4613802350 | 41100 | 41100 | 41100 | 41100 | 345 |
| 521 | 20231215 | 122400 | 4599622850 | 41100 | 41150 | 41150 | 41100 | 161 |
| 522 | 20231215 | 122300 | 4593004700 | 41150 | 41150 | 41150 | 41150 | 19 |
| 523 | 20231215 | 122200 | 4592222850 | 41150 | 41150 | 41150 | 41100 | 79 |
| 524 | 20231215 | 122100 | 4588972600 | 41200 | 41150 | 41200 | 41150 | 125 |
| 525 | 20231215 | 122000 | 4583828750 | 41150 | 41000 | 41200 | 40950 | 1358 |
| 526 | 20231215 | 121900 | 4528006450 | 41000 | 41000 | 41000 | 40950 | 222 |
| 527 | 20231215 | 121800 | 4518906950 | 41000 | 41000 | 41000 | 41000 | 43 |
| 528 | 20231215 | 121700 | 4517143950 | 41000 | 40950 | 41000 | 40950 | 227 |
| 529 | 20231215 | 121600 | 4507847550 | 40950 | 41100 | 41100 | 40950 | 1304 |
| 530 | 20231215 | 121500 | 4454340800 | 41150 | 41100 | 41150 | 41100 | 97 |
| 531 | 20231215 | 121400 | 4450349950 | 41150 | 41150 | 41150 | 41150 | 12 |
| 532 | 20231215 | 121300 | 4449856150 | 41150 | 41150 | 41150 | 41100 | 66 |
| 533 | 20231215 | 121200 | 4447143150 | 41150 | 41100 | 41150 | 41100 | 614 |
| 534 | 20231215 | 121100 | 4421902150 | 41150 | 41200 | 41200 | 41150 | 367 |
| 535 | 20231215 | 121000 | 4406794100 | 41150 | 41250 | 41250 | 41150 | 401 |
| 536 | 20231215 | 120900 | 4390279700 | 41250 | 41250 | 41300 | 41200 | 289 |
| 537 | 20231215 | 120800 | 4378360100 | 41300 | 41400 | 41400 | 41250 | 365 |
| 538 | 20231215 | 120700 | 4363284400 | 41400 | 41400 | 41400 | 41400 | 20 |
| 539 | 20231215 | 120600 | 4362456400 | 41400 | 41350 | 41400 | 41350 | 138 |
| 540 | 20231215 | 120500 | 4356744600 | 41350 | 41400 | 41400 | 41350 | 120 |
| 541 | 20231215 | 120400 | 4351782100 | 41400 | 41400 | 41400 | 41350 | 135 |
| 542 | 20231215 | 120300 | 4346199400 | 41400 | 41400 | 41400 | 41400 | 14 |
| 543 | 20231215 | 120200 | 4345619800 | 41400 | 41400 | 41400 | 41400 | 61 |
| 544 | 20231215 | 120100 | 4343094400 | 41350 | 41400 | 41400 | 41350 | 94 |
| 545 | 20231215 | 120000 | 4339204000 | 41400 | 41400 | 41400 | 41400 | 254 |
| 546 | 20231215 | 115900 | 4328688400 | 41350 | 41400 | 41400 | 41300 | 213 |
| 547 | 20231215 | 115800 | 4319885250 | 41400 | 41350 | 41400 | 41350 | 175 |
| 548 | 20231215 | 115700 | 4312648100 | 41400 | 41350 | 41400 | 41300 | 218 |
| 549 | 20231215 | 115600 | 4303634000 | 41350 | 41350 | 41350 | 41300 | 199 |
| 550 | 20231215 | 115500 | 4295408850 | 41350 | 41400 | 41400 | 41350 | 204 |
| 551 | 20231215 | 115400 | 4286970450 | 41350 | 41400 | 41400 | 41350 | 327 |
| 552 | 20231215 | 115300 | 4273447700 | 41400 | 41400 | 41400 | 41400 | 58 |
| 553 | 20231215 | 115200 | 4271046500 | 41400 | 41350 | 41400 | 41350 | 81 |
| 554 | 20231215 | 115100 | 4267696650 | 41350 | 41300 | 41350 | 41250 | 80 |
| 555 | 20231215 | 115000 | 4264390250 | 41300 | 41250 | 41300 | 41200 | 186 |
| 556 | 20231215 | 114900 | 4256716800 | 41250 | 41250 | 41250 | 41250 | 14 |
| 557 | 20231215 | 114800 | 4256139300 | 41200 | 41200 | 41250 | 41200 | 119 |
| 558 | 20231215 | 114700 | 4251233700 | 41200 | 41250 | 41250 | 41200 | 74 |
| 559 | 20231215 | 114600 | 4248181450 | 41250 | 41300 | 41300 | 41250 | 216 |
| 560 | 20231215 | 114500 | 4239268700 | 41300 | 41400 | 41450 | 41300 | 393 |
| 561 | 20231215 | 114400 | 4223018100 | 41350 | 41400 | 41400 | 41350 | 114 |
| 562 | 20231215 | 114300 | 4218303900 | 41400 | 41450 | 41450 | 41400 | 212 |
| 563 | 20231215 | 114200 | 4209522350 | 41450 | 41450 | 41450 | 41450 | 92 |
| 564 | 20231215 | 114100 | 4205708950 | 41400 | 41450 | 41500 | 41400 | 541 |
| 565 | 20231215 | 114000 | 4183294800 | 41450 | 41500 | 41500 | 41450 | 160 |
| 566 | 20231215 | 113900 | 4176660350 | 41450 | 41500 | 41500 | 41450 | 54 |
| 567 | 20231215 | 113800 | 4174421800 | 41500 | 41450 | 41500 | 41450 | 56 |
| 568 | 20231215 | 113700 | 4172100100 | 41450 | 41550 | 41550 | 41400 | 484 |
| 569 | 20231215 | 113600 | 4152041950 | 41550 | 41550 | 41550 | 41500 | 71 |
| 570 | 20231215 | 113500 | 4149092400 | 41550 | 41550 | 41550 | 41550 | 59 |
| 571 | 20231215 | 113400 | 4146640950 | 41550 | 41550 | 41550 | 41500 | 31 |
| 572 | 20231215 | 113300 | 4145352950 | 41550 | 41500 | 41550 | 41500 | 91 |
| 573 | 20231215 | 113200 | 4141573000 | 41550 | 41550 | 41550 | 41500 | 34 |
| 574 | 20231215 | 113100 | 4140161500 | 41500 | 41500 | 41550 | 41450 | 53 |
| 575 | 20231215 | 113000 | 4137962250 | 41500 | 41500 | 41500 | 41500 | 181 |
| 576 | 20231215 | 112900 | 4130450750 | 41500 | 41500 | 41500 | 41500 | 125 |
| 577 | 20231215 | 112800 | 4125263250 | 41450 | 41500 | 41500 | 41450 | 181 |
| 578 | 20231215 | 112700 | 4117757650 | 41500 | 41450 | 41500 | 41450 | 109 |
| 579 | 20231215 | 112600 | 4113234700 | 41500 | 41500 | 41500 | 41500 | 114 |
| 580 | 20231215 | 112500 | 4108503700 | 41500 | 41500 | 41500 | 41450 | 96 |
| 581 | 20231215 | 112400 | 4104520950 | 41450 | 41500 | 41500 | 41400 | 53 |
| 582 | 20231215 | 112300 | 4102323450 | 41500 | 41450 | 41500 | 41450 | 136 |
| 583 | 20231215 | 112200 | 4096682950 | 41500 | 41500 | 41500 | 41450 | 22 |
| 584 | 20231215 | 112100 | 4095770550 | 41500 | 41450 | 41500 | 41450 | 177 |
| 585 | 20231215 | 112000 | 4088431650 | 41400 | 41500 | 41500 | 41400 | 418 |
| 586 | 20231215 | 111900 | 4071103000 | 41450 | 41450 | 41450 | 41450 | 98 |
| 587 | 20231215 | 111800 | 4067040900 | 41450 | 41450 | 41500 | 41450 | 66 |
| 588 | 20231215 | 111700 | 4064302750 | 41450 | 41400 | 41450 | 41400 | 79 |
| 589 | 20231215 | 111600 | 4061028700 | 41450 | 41450 | 41450 | 41400 | 63 |
| 590 | 20231215 | 111500 | 4058418150 | 41450 | 41500 | 41500 | 41450 | 113 |
| 591 | 20231215 | 111400 | 4053731950 | 41450 | 41450 | 41450 | 41450 | 81 |
| 592 | 20231215 | 111300 | 4050374500 | 41500 | 41500 | 41550 | 41500 | 87 |
| 593 | 20231215 | 111200 | 4046760850 | 41550 | 41550 | 41600 | 41550 | 126 |
| 594 | 20231215 | 111100 | 4041524050 | 41550 | 41550 | 41600 | 41500 | 80 |
| 595 | 20231215 | 111000 | 4038197650 | 41600 | 41400 | 41600 | 41400 | 215 |
| 596 | 20231215 | 110900 | 4029270350 | 41400 | 41500 | 41500 | 41400 | 75 |
| 597 | 20231215 | 110800 | 4026159350 | 41300 | 41450 | 41500 | 41300 | 179 |
| 598 | 20231215 | 110700 | 4018737550 | 41450 | 41450 | 41450 | 41300 | 212 |
| 599 | 20231215 | 110600 | 4009966000 | 41450 | 41400 | 41450 | 41400 | 157 |
| 600 | 20231215 | 110500 | 4003461850 | 41400 | 41400 | 41450 | 41400 | 169 |
| 601 | 20231215 | 110400 | 3996459750 | 41300 | 41450 | 41450 | 41300 | 483 |
| 602 | 20231215 | 110300 | 3976469850 | 41500 | 41450 | 41500 | 41400 | 90 |
| 603 | 20231215 | 110200 | 3972738150 | 41450 | 41450 | 41450 | 41450 | 88 |
| 604 | 20231215 | 110100 | 3969090550 | 41400 | 41400 | 41400 | 41350 | 146 |
| 605 | 20231215 | 110000 | 3963046900 | 41400 | 41450 | 41450 | 41300 | 135 |
| 606 | 20231215 | 105900 | 3957456600 | 41400 | 41400 | 41450 | 41400 | 131 |
| 607 | 20231215 | 105800 | 3952031700 | 41400 | 41500 | 41500 | 41400 | 93 |
| 608 | 20231215 | 105700 | 3948176700 | 41550 | 41550 | 41550 | 41550 | 62 |
| 609 | 20231215 | 105600 | 3945600600 | 41550 | 41500 | 41550 | 41300 | 223 |
| 610 | 20231215 | 105500 | 3936360100 | 41550 | 41400 | 41550 | 41250 | 962 |
| 611 | 20231215 | 105400 | 3896501150 | 41400 | 41450 | 41450 | 41400 | 110 |
| 612 | 20231215 | 105300 | 3891943700 | 41450 | 41450 | 41450 | 41400 | 108 |
| 613 | 20231215 | 105200 | 3887467250 | 41400 | 41400 | 41450 | 41300 | 130 |
| 614 | 20231215 | 105100 | 3882082900 | 41450 | 41300 | 41450 | 41250 | 81 |
| 615 | 20231215 | 105000 | 3878732600 | 41300 | 41450 | 41450 | 41300 | 232 |
| 616 | 20231215 | 104900 | 3869140650 | 41450 | 41550 | 41600 | 41400 | 413 |
| 617 | 20231215 | 104800 | 3852026000 | 41500 | 41500 | 41550 | 41500 | 339 |
| 618 | 20231215 | 104700 | 3837956000 | 41450 | 41500 | 41550 | 41450 | 53 |
| 619 | 20231215 | 104600 | 3835754650 | 41550 | 41600 | 41650 | 41350 | 1123 |
| 620 | 20231215 | 104500 | 3789176550 | 41500 | 41650 | 41650 | 41500 | 197 |
| 621 | 20231215 | 104400 | 3780977700 | 41650 | 41650 | 41650 | 41650 | 105 |
| 622 | 20231215 | 104300 | 3776604450 | 41650 | 41750 | 41750 | 41650 | 306 |
| 623 | 20231215 | 104200 | 3763848500 | 41800 | 41800 | 41850 | 41750 | 132 |
| 624 | 20231215 | 104100 | 3758328500 | 41800 | 41800 | 41800 | 41750 | 294 |
| 625 | 20231215 | 104000 | 3746039550 | 41750 | 41550 | 41750 | 41550 | 903 |
| 626 | 20231215 | 103900 | 3708399200 | 41550 | 41550 | 41600 | 41250 | 723 |
| 627 | 20231215 | 103800 | 3678479100 | 41600 | 41550 | 41600 | 41550 | 705 |
| 628 | 20231215 | 103700 | 3649161950 | 41550 | 41550 | 41600 | 41400 | 679 |
| 629 | 20231215 | 103600 | 3620954100 | 41600 | 41500 | 41600 | 41500 | 1441 |
| 630 | 20231215 | 103500 | 3561090900 | 41500 | 41500 | 41550 | 41500 | 96 |
| 631 | 20231215 | 103400 | 3557105100 | 41450 | 41650 | 41650 | 41450 | 429 |
| 632 | 20231215 | 103300 | 3539283600 | 41650 | 41650 | 41700 | 41600 | 198 |
| 633 | 20231215 | 103200 | 3531036450 | 41700 | 41700 | 41700 | 41650 | 158 |
| 634 | 20231215 | 103100 | 3524452750 | 41700 | 41700 | 41750 | 41650 | 146 |
| 635 | 20231215 | 103000 | 3518364350 | 41700 | 41650 | 41750 | 41650 | 215 |
| 636 | 20231215 | 102900 | 3509398800 | 41650 | 41650 | 41700 | 41600 | 243 |
| 637 | 20231215 | 102800 | 3499281250 | 41650 | 41700 | 41700 | 41650 | 239 |
| 638 | 20231215 | 102700 | 3489318300 | 41700 | 41650 | 41700 | 41650 | 50 |
| 639 | 20231215 | 102600 | 3487233550 | 41700 | 41700 | 41700 | 41650 | 453 |
| 640 | 20231215 | 102500 | 3468353200 | 41750 | 41750 | 41750 | 41700 | 124 |
| 641 | 20231215 | 102400 | 3463177650 | 41750 | 41750 | 41750 | 41750 | 35 |
| 642 | 20231215 | 102300 | 3461716400 | 41750 | 41750 | 41750 | 41650 | 210 |
| 643 | 20231215 | 102200 | 3452952600 | 41750 | 41750 | 41750 | 41650 | 130 |
| 644 | 20231215 | 102100 | 3447529450 | 41750 | 41800 | 41800 | 41650 | 352 |
| 645 | 20231215 | 102000 | 3432842850 | 41800 | 41750 | 41800 | 41750 | 85 |
| 646 | 20231215 | 101900 | 3429292500 | 41750 | 41800 | 41850 | 41700 | 841 |
| 647 | 20231215 | 101800 | 3394181800 | 41800 | 41950 | 41950 | 41800 | 457 |
| 648 | 20231215 | 101700 | 3375050500 | 42050 | 42100 | 42100 | 41950 | 602 |
| 649 | 20231215 | 101600 | 3349771600 | 42100 | 42100 | 42150 | 42050 | 2401 |
| 650 | 20231215 | 101500 | 3248684950 | 42100 | 42250 | 42250 | 41950 | 1501 |
| 651 | 20231215 | 101400 | 3185462900 | 42250 | 42200 | 42250 | 42200 | 542 |
| 652 | 20231215 | 101300 | 3162571200 | 42200 | 42250 | 42250 | 42200 | 392 |
| 653 | 20231215 | 101200 | 3146023400 | 42200 | 41900 | 42250 | 41900 | 5064 |
| 654 | 20231215 | 101100 | 2933286350 | 41900 | 41950 | 41950 | 41850 | 270 |
| 655 | 20231215 | 101000 | 2921969650 | 41950 | 41750 | 41950 | 41750 | 2187 |
| 656 | 20231215 | 100900 | 2830477000 | 41750 | 41800 | 41800 | 41700 | 219 |
| 657 | 20231215 | 100800 | 2821327550 | 41750 | 42050 | 42050 | 41750 | 2422 |
| 658 | 20231215 | 100700 | 2719779850 | 42000 | 42100 | 42100 | 42000 | 550 |
| 659 | 20231215 | 100600 | 2696633900 | 42100 | 42050 | 42100 | 42050 | 211 |
| 660 | 20231215 | 100500 | 2687759850 | 42100 | 42050 | 42150 | 42000 | 3216 |
| 661 | 20231215 | 100400 | 2552397350 | 42050 | 42300 | 42300 | 42050 | 867 |
| 662 | 20231215 | 100300 | 2515814950 | 42300 | 42250 | 42300 | 42150 | 1404 |
| 663 | 20231215 | 100200 | 2456452300 | 42300 | 41850 | 42300 | 41850 | 4283 |
| 664 | 20231215 | 100100 | 2276377400 | 41850 | 41850 | 41900 | 41850 | 476 |
| 665 | 20231215 | 100000 | 2256454100 | 41900 | 41700 | 41950 | 41650 | 2286 |
| 666 | 20231215 | 095900 | 2160859050 | 41650 | 41500 | 41650 | 41500 | 999 |
| 667 | 20231215 | 095800 | 2119300700 | 41500 | 41500 | 41550 | 41450 | 228 |
| 668 | 20231215 | 095700 | 2109840200 | 41500 | 41500 | 41500 | 41450 | 151 |
| 669 | 20231215 | 095600 | 2103579150 | 41500 | 41750 | 41800 | 41500 | 1249 |
| 670 | 20231215 | 095500 | 2051642100 | 41800 | 41700 | 41950 | 41700 | 2095 |
| 671 | 20231215 | 095400 | 1964048400 | 41600 | 41600 | 41700 | 41500 | 1261 |
| 672 | 20231215 | 095300 | 1911581050 | 41650 | 41100 | 41700 | 41100 | 4511 |
| 673 | 20231215 | 095200 | 1724842550 | 41100 | 40950 | 41100 | 40850 | 625 |
| 674 | 20231215 | 095100 | 1699211400 | 40950 | 40900 | 41000 | 40900 | 140 |
| 675 | 20231215 | 095000 | 1693478500 | 40950 | 41000 | 41050 | 40900 | 1660 |
| 676 | 20231215 | 094900 | 1625435050 | 40950 | 40900 | 41000 | 40900 | 154 |
| 677 | 20231215 | 094800 | 1619123700 | 40900 | 40900 | 40950 | 40650 | 1521 |
| 678 | 20231215 | 094700 | 1556929250 | 40950 | 40650 | 41000 | 40650 | 1057 |
| 679 | 20231215 | 094600 | 1513769550 | 40700 | 40700 | 40700 | 40650 | 136 |
| 680 | 20231215 | 094500 | 1508234850 | 40500 | 40600 | 40750 | 40500 | 401 |
| 681 | 20231215 | 094400 | 1491955350 | 40600 | 40550 | 40700 | 40550 | 71 |
| 682 | 20231215 | 094300 | 1489072300 | 40550 | 40500 | 40650 | 40450 | 184 |
| 683 | 20231215 | 094200 | 1481615050 | 40450 | 40600 | 40600 | 40450 | 422 |
| 684 | 20231215 | 094100 | 1464521150 | 40750 | 40600 | 40750 | 40600 | 174 |
| 685 | 20231215 | 094000 | 1457445650 | 40550 | 40450 | 40600 | 40450 | 207 |
| 686 | 20231215 | 093900 | 1449057300 | 40450 | 40350 | 40450 | 40350 | 351 |
| 687 | 20231215 | 093800 | 1434877300 | 40350 | 40300 | 40400 | 40250 | 283 |
| 688 | 20231215 | 093700 | 1423457100 | 40300 | 40300 | 40400 | 40300 | 127 |
| 689 | 20231215 | 093600 | 1418337400 | 40250 | 40300 | 40400 | 40250 | 640 |
| 690 | 20231215 | 093500 | 1392516400 | 40300 | 40250 | 40300 | 40250 | 201 |
| 691 | 20231215 | 093400 | 1384421750 | 40250 | 40250 | 40250 | 40150 | 76 |
| 692 | 20231215 | 093300 | 1381365150 | 40250 | 40100 | 40250 | 40100 | 661 |
| 693 | 20231215 | 093200 | 1354793600 | 40100 | 40100 | 40100 | 40100 | 37 |
| 694 | 20231215 | 093100 | 1353309900 | 40100 | 40100 | 40150 | 40050 | 147 |
| 695 | 20231215 | 093000 | 1347412750 | 40050 | 40200 | 40200 | 40000 | 314 |
| 696 | 20231215 | 092900 | 1334820300 | 40150 | 40200 | 40200 | 40150 | 66 |
| 697 | 20231215 | 092800 | 1332168000 | 40150 | 40100 | 40200 | 40100 | 396 |
| 698 | 20231215 | 092700 | 1316271050 | 40100 | 40100 | 40100 | 40100 | 35 |
| 699 | 20231215 | 092600 | 1314867550 | 40100 | 40000 | 40100 | 40000 | 187 |
| 700 | 20231215 | 092500 | 1307380150 | 40050 | 40050 | 40100 | 39950 | 2538 |
| 701 | 20231215 | 092400 | 1205852850 | 40000 | 40050 | 40100 | 40000 | 616 |
| 702 | 20231215 | 092300 | 1181202100 | 40100 | 40200 | 40250 | 40100 | 395 |
| 703 | 20231215 | 092200 | 1165346400 | 40200 | 40150 | 40750 | 40050 | 1103 |
| 704 | 20231215 | 092100 | 1121074800 | 40150 | 40050 | 40150 | 40000 | 561 |
| 705 | 20231215 | 092000 | 1098601750 | 40050 | 40050 | 40050 | 40000 | 222 |
| 706 | 20231215 | 091900 | 1089711500 | 40000 | 40200 | 40200 | 40000 | 896 |
| 707 | 20231215 | 091800 | 1053817050 | 40200 | 40200 | 40200 | 40200 | 216 |
| 708 | 20231215 | 091700 | 1045133850 | 40150 | 40200 | 40250 | 40150 | 147 |
| 709 | 20231215 | 091600 | 1039226100 | 40200 | 40150 | 40200 | 40100 | 756 |
| 710 | 20231215 | 091500 | 1008879200 | 40100 | 40050 | 40100 | 40050 | 1166 |
| 711 | 20231215 | 091400 | 962166500 | 40050 | 40100 | 40100 | 40000 | 1592 |
| 712 | 20231215 | 091300 | 898428300 | 40150 | 40150 | 40150 | 40100 | 223 |
| 713 | 20231215 | 091200 | 889476150 | 40150 | 40200 | 40200 | 40050 | 2489 |
| 714 | 20231215 | 091100 | 789661100 | 40150 | 40300 | 40400 | 40100 | 991 |
| 715 | 20231215 | 091000 | 749838650 | 40400 | 40400 | 40450 | 40250 | 340 |
| 716 | 20231215 | 090900 | 736134350 | 40450 | 40250 | 40450 | 40250 | 364 |
| 717 | 20231215 | 090800 | 721477550 | 40250 | 40200 | 40450 | 40200 | 249 |
| 718 | 20231215 | 090700 | 711444800 | 40150 | 40050 | 40150 | 39900 | 1403 |
| 719 | 20231215 | 090600 | 655286150 | 40000 | 40300 | 40500 | 40000 | 5175 |
| 720 | 20231215 | 090500 | 447585650 | 40300 | 40200 | 40500 | 40200 | 1115 |
| 721 | 20231215 | 090400 | 402717750 | 40200 | 40500 | 40500 | 40150 | 1758 |
| 722 | 20231215 | 090300 | 331875050 | 40450 | 40500 | 40650 | 40450 | 529 |
| 723 | 20231215 | 090200 | 310452200 | 40500 | 40700 | 40700 | 40450 | 1784 |
| 724 | 20231215 | 090100 | 238063850 | 40700 | 40800 | 40950 | 40700 | 1269 |
| 725 | 20231215 | 090000 | 186292450 | 40900 | 41500 | 41500 | 40750 | 4251 |