40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 212100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 3 | 20231215 | 212000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20231215 | 211900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20231215 | 211800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20231215 | 211700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20231215 | 211600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20231215 | 211500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20231215 | 211400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20231215 | 211300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20231215 | 211200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20231215 | 211100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20231215 | 211000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20231215 | 210900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20231215 | 210800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20231215 | 210700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20231215 | 210600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20231215 | 210500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20231215 | 210400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20231215 | 210300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20231215 | 210200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20231215 | 210100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20231215 | 210000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20231215 | 205900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20231215 | 205800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20231215 | 205700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20231215 | 205600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20231215 | 205500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20231215 | 205400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20231215 | 205300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20231215 | 205200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20231215 | 205100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 33 | 20231215 | 205000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20231215 | 204900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20231215 | 204800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20231215 | 204700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20231215 | 204600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20231215 | 204500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20231215 | 204400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20231215 | 204300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20231215 | 204200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20231215 | 204100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20231215 | 204000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20231215 | 203900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20231215 | 203800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20231215 | 203700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20231215 | 203600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20231215 | 203500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20231215 | 203400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20231215 | 203300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20231215 | 203200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20231215 | 203100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20231215 | 203000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20231215 | 202900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20231215 | 202800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20231215 | 202700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20231215 | 202600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20231215 | 202500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20231215 | 202400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20231215 | 202300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20231215 | 202200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20231215 | 202100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 63 | 20231215 | 202000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20231215 | 201900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20231215 | 201800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20231215 | 201700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20231215 | 201600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20231215 | 201500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20231215 | 201400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20231215 | 201300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20231215 | 201200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20231215 | 201100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20231215 | 201000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20231215 | 200900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20231215 | 200800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20231215 | 200700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20231215 | 200600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20231215 | 200500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20231215 | 200400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20231215 | 200300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20231215 | 200200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20231215 | 200100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20231215 | 200000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20231215 | 195900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20231215 | 195800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20231215 | 195700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20231215 | 195600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20231215 | 195500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20231215 | 195400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20231215 | 195300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20231215 | 195200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20231215 | 195100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 93 | 20231215 | 195000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20231215 | 194900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20231215 | 194800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20231215 | 194700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20231215 | 194600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20231215 | 194500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20231215 | 194400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20231215 | 194300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20231215 | 194200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20231215 | 194100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20231215 | 194000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20231215 | 193900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20231215 | 193800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20231215 | 193700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20231215 | 193600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20231215 | 193500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20231215 | 193400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20231215 | 193300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20231215 | 193200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20231215 | 193100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20231215 | 193000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20231215 | 192900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20231215 | 192800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20231215 | 192700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20231215 | 192600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20231215 | 192500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20231215 | 192400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20231215 | 192300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20231215 | 192200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20231215 | 192100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 123 | 20231215 | 192000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20231215 | 191900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20231215 | 191800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20231215 | 191700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20231215 | 191600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20231215 | 191500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20231215 | 191400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20231215 | 191300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20231215 | 191200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20231215 | 191100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20231215 | 191000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20231215 | 190900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20231215 | 190800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20231215 | 190700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20231215 | 190600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20231215 | 190500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20231215 | 190400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20231215 | 190300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20231215 | 190200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20231215 | 190100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20231215 | 190000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20231215 | 185900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20231215 | 185800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20231215 | 185700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20231215 | 185600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20231215 | 185500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20231215 | 185400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20231215 | 185300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20231215 | 185200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20231215 | 185100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 153 | 20231215 | 185000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20231215 | 184900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20231215 | 184800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20231215 | 184700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20231215 | 184600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20231215 | 184500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20231215 | 184400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20231215 | 184300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20231215 | 184200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20231215 | 184100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20231215 | 184000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20231215 | 183900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20231215 | 183800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20231215 | 183700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20231215 | 183600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20231215 | 183500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20231215 | 183400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20231215 | 183300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20231215 | 183200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20231215 | 183100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20231215 | 183000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20231215 | 182900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20231215 | 182800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20231215 | 182700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20231215 | 182600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20231215 | 182500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20231215 | 182400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20231215 | 182300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20231215 | 182200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20231215 | 182100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 183 | 20231215 | 182000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20231215 | 181900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20231215 | 181800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20231215 | 181700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20231215 | 181600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20231215 | 181500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20231215 | 181400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20231215 | 181300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20231215 | 181200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20231215 | 181100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20231215 | 181000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20231215 | 180900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20231215 | 180800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20231215 | 180700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20231215 | 180600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20231215 | 180500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20231215 | 180400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20231215 | 180300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20231215 | 180200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20231215 | 180100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20231215 | 180000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20231215 | 175900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20231215 | 175800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20231215 | 175700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20231215 | 175600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20231215 | 175500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20231215 | 175400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20231215 | 175300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20231215 | 175200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20231215 | 175100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 213 | 20231215 | 175000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231215 | 174900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231215 | 174800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231215 | 174700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231215 | 174600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231215 | 174500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231215 | 174400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231215 | 174300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231215 | 174200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231215 | 174100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231215 | 174000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20231215 | 173900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20231215 | 173800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20231215 | 173700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20231215 | 173600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20231215 | 173500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20231215 | 173400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20231215 | 173300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20231215 | 173200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20231215 | 173100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20231215 | 173000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20231215 | 172900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20231215 | 172800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20231215 | 172700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20231215 | 172600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20231215 | 172500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20231215 | 172400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20231215 | 172300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20231215 | 172200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20231215 | 172100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 243 | 20231215 | 172000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20231215 | 171900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20231215 | 171800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20231215 | 171700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20231215 | 171600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20231215 | 171500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20231215 | 171400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20231215 | 171300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20231215 | 171200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20231215 | 171100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20231215 | 171000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20231215 | 170900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20231215 | 170800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20231215 | 170700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20231215 | 170600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20231215 | 170500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20231215 | 170400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20231215 | 170300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20231215 | 170200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20231215 | 170100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20231215 | 170000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20231215 | 165900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20231215 | 165800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20231215 | 165700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20231215 | 165600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20231215 | 165500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20231215 | 165400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20231215 | 165300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20231215 | 165200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20231215 | 165100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 273 | 20231215 | 165000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20231215 | 164900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20231215 | 164800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20231215 | 164700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20231215 | 164600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20231215 | 164500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20231215 | 164400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20231215 | 164300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20231215 | 164200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20231215 | 164100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20231215 | 164000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20231215 | 163900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20231215 | 163800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20231215 | 163700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20231215 | 163600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20231215 | 163500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20231215 | 163400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20231215 | 163300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20231215 | 163200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20231215 | 163100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 293 | 20231215 | 163000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20231215 | 162900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20231215 | 162800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20231215 | 162700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20231215 | 162600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20231215 | 162500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 299 | 20231215 | 162400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 300 | 20231215 | 162300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 301 | 20231215 | 162200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 302 | 20231215 | 162100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 303 | 20231215 | 162000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 304 | 20231215 | 161900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 305 | 20231215 | 161800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 306 | 20231215 | 161700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 307 | 20231215 | 161600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 308 | 20231215 | 161500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 309 | 20231215 | 161400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 310 | 20231215 | 161300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 311 | 20231215 | 161200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 312 | 20231215 | 161100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 313 | 20231215 | 161000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 314 | 20231215 | 160900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 315 | 20231215 | 160800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 316 | 20231215 | 160700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 317 | 20231215 | 160600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 318 | 20231215 | 160500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 319 | 20231215 | 160400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 320 | 20231215 | 160300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 321 | 20231215 | 160200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 322 | 20231215 | 160100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 323 | 20231215 | 160000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 324 | 20231215 | 155900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 325 | 20231215 | 155800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 326 | 20231215 | 155700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 327 | 20231215 | 155600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 328 | 20231215 | 155500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 329 | 20231215 | 155400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 330 | 20231215 | 155300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 331 | 20231215 | 155200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 332 | 20231215 | 155100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 333 | 20231215 | 155000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 334 | 20231215 | 154900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 335 | 20231215 | 154800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 336 | 20231215 | 154700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 337 | 20231215 | 154600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 338 | 20231215 | 154500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 339 | 20231215 | 154400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 340 | 20231215 | 154300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 341 | 20231215 | 154200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 342 | 20231215 | 154100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 343 | 20231215 | 154000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 344 | 20231215 | 153900 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 345 | 20231215 | 153800 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 346 | 20231215 | 153700 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 347 | 20231215 | 153600 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 348 | 20231215 | 153500 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 349 | 20231215 | 153400 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 350 | 20231215 | 153300 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 351 | 20231215 | 153200 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 352 | 20231215 | 153100 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 0 |
| 353 | 20231215 | 153000 | 12296054700 | 45100 | 45100 | 45100 | 45100 | 3430 |
| 354 | 20231215 | 152900 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 355 | 20231215 | 152800 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 356 | 20231215 | 152700 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 357 | 20231215 | 152600 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 358 | 20231215 | 152500 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 359 | 20231215 | 152400 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 360 | 20231215 | 152300 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 361 | 20231215 | 152200 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 362 | 20231215 | 152100 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 363 | 20231215 | 152000 | 12141361700 | 45150 | 45150 | 45150 | 45150 | 0 |
| 364 | 20231215 | 151900 | 12141361700 | 45150 | 45100 | 45150 | 45100 | 712 |
| 365 | 20231215 | 151800 | 12109241000 | 45100 | 45150 | 45150 | 45100 | 487 |
| 366 | 20231215 | 151700 | 12087258500 | 45150 | 45150 | 45200 | 45100 | 471 |
| 367 | 20231215 | 151600 | 12065996950 | 45200 | 45100 | 45200 | 45100 | 259 |
| 368 | 20231215 | 151500 | 12054304850 | 45150 | 45100 | 45150 | 45050 | 322 |
| 369 | 20231215 | 151400 | 12039781550 | 45100 | 45050 | 45100 | 45050 | 303 |
| 370 | 20231215 | 151300 | 12026118550 | 45050 | 45050 | 45100 | 45050 | 219 |
| 371 | 20231215 | 151200 | 12016244850 | 45050 | 45100 | 45100 | 45000 | 338 |
| 372 | 20231215 | 151100 | 12001004850 | 45100 | 45050 | 45100 | 45000 | 233 |
| 373 | 20231215 | 151000 | 11990505800 | 45050 | 45050 | 45050 | 45000 | 655 |
| 374 | 20231215 | 150900 | 11961006950 | 45000 | 45000 | 45050 | 45000 | 127 |
| 375 | 20231215 | 150800 | 11955289500 | 45050 | 45000 | 45050 | 44950 | 1122 |
| 376 | 20231215 | 150700 | 11904770800 | 45000 | 45000 | 45050 | 45000 | 104 |
| 377 | 20231215 | 150600 | 11900090400 | 45000 | 45000 | 45050 | 45000 | 289 |
| 378 | 20231215 | 150500 | 11887081800 | 45000 | 45000 | 45050 | 45000 | 144 |
| 379 | 20231215 | 150400 | 11880601700 | 45000 | 45050 | 45050 | 45000 | 364 |
| 380 | 20231215 | 150300 | 11864221150 | 45000 | 44950 | 45000 | 44950 | 300 |
| 381 | 20231215 | 150200 | 11850722100 | 45000 | 44950 | 45000 | 44950 | 432 |
| 382 | 20231215 | 150100 | 11831292800 | 44950 | 45000 | 45050 | 44900 | 132 |
| 383 | 20231215 | 150000 | 11825360650 | 44950 | 45050 | 45050 | 44950 | 191 |
| 384 | 20231215 | 145900 | 11816771400 | 45000 | 45000 | 45000 | 44950 | 172 |
| 385 | 20231215 | 145800 | 11809034050 | 44950 | 45000 | 45000 | 44950 | 212 |
| 386 | 20231215 | 145700 | 11799496000 | 45000 | 45050 | 45050 | 45000 | 225 |
| 387 | 20231215 | 145600 | 11789370000 | 45100 | 45100 | 45100 | 45000 | 1454 |
| 388 | 20231215 | 145500 | 11723891500 | 45100 | 45150 | 45150 | 45050 | 218 |
| 389 | 20231215 | 145400 | 11714058600 | 45150 | 45150 | 45150 | 45050 | 469 |
| 390 | 20231215 | 145300 | 11692897250 | 45100 | 45050 | 45100 | 45000 | 599 |
| 391 | 20231215 | 145200 | 11665893100 | 45050 | 45000 | 45050 | 45000 | 111 |
| 392 | 20231215 | 145100 | 11660892600 | 45050 | 45050 | 45050 | 45000 | 642 |
| 393 | 20231215 | 145000 | 11631981500 | 45000 | 44950 | 45000 | 44950 | 113 |
| 394 | 20231215 | 144900 | 11626900850 | 44950 | 44950 | 44950 | 44900 | 60 |
| 395 | 20231215 | 144800 | 11624205000 | 44950 | 44950 | 45000 | 44900 | 365 |
| 396 | 20231215 | 144700 | 11607804350 | 45000 | 45000 | 45050 | 44950 | 123 |
| 397 | 20231215 | 144600 | 11602272000 | 45050 | 45000 | 45050 | 45000 | 257 |
| 398 | 20231215 | 144500 | 11590702900 | 45000 | 45000 | 45050 | 44950 | 334 |
| 399 | 20231215 | 144400 | 11575674550 | 45000 | 45050 | 45050 | 45000 | 186 |
| 400 | 20231215 | 144300 | 11567302250 | 45100 | 45000 | 45100 | 44950 | 245 |
| 401 | 20231215 | 144200 | 11556272300 | 45050 | 44900 | 45050 | 44900 | 850 |
| 402 | 20231215 | 144100 | 11518030550 | 44900 | 44900 | 44950 | 44900 | 342 |
| 403 | 20231215 | 144000 | 11502665200 | 44900 | 44900 | 44950 | 44850 | 124 |
| 404 | 20231215 | 143900 | 11497100250 | 44900 | 44900 | 44900 | 44850 | 248 |
| 405 | 20231215 | 143800 | 11485965100 | 44900 | 44950 | 45000 | 44900 | 369 |
| 406 | 20231215 | 143700 | 11469393850 | 44950 | 44950 | 44950 | 44950 | 25 |
| 407 | 20231215 | 143600 | 11468270100 | 44950 | 44900 | 45000 | 44900 | 146 |
| 408 | 20231215 | 143500 | 11461708800 | 44900 | 45000 | 45000 | 44900 | 185 |
| 409 | 20231215 | 143400 | 11453393950 | 45000 | 45000 | 45000 | 44950 | 121 |
| 410 | 20231215 | 143300 | 11447952950 | 45050 | 44800 | 45050 | 44700 | 4631 |
| 411 | 20231215 | 143200 | 11239736450 | 44700 | 44650 | 44800 | 44650 | 496 |
| 412 | 20231215 | 143100 | 11217529750 | 44700 | 44650 | 44700 | 44650 | 364 |
| 413 | 20231215 | 143000 | 11201268500 | 44650 | 44650 | 44700 | 44650 | 402 |
| 414 | 20231215 | 142900 | 11183317150 | 44650 | 44700 | 44750 | 44650 | 342 |
| 415 | 20231215 | 142800 | 11168041800 | 44750 | 44650 | 44750 | 44650 | 169 |
| 416 | 20231215 | 142700 | 11160492150 | 44650 | 44650 | 44700 | 44600 | 353 |
| 417 | 20231215 | 142600 | 11144733100 | 44650 | 44650 | 44650 | 44600 | 486 |
| 418 | 20231215 | 142500 | 11123049550 | 44650 | 44650 | 44650 | 44600 | 294 |
| 419 | 20231215 | 142400 | 11109924900 | 44650 | 44650 | 44700 | 44650 | 197 |
| 420 | 20231215 | 142300 | 11101127700 | 44650 | 44700 | 44700 | 44650 | 216 |
| 421 | 20231215 | 142200 | 11091480250 | 44700 | 44650 | 44700 | 44650 | 189 |
| 422 | 20231215 | 142100 | 11083032700 | 44650 | 44700 | 44750 | 44650 | 1416 |
| 423 | 20231215 | 142000 | 11019764850 | 44700 | 44700 | 44750 | 44700 | 467 |
| 424 | 20231215 | 141900 | 10998889900 | 44700 | 44800 | 44800 | 44700 | 436 |
| 425 | 20231215 | 141800 | 10979383950 | 44800 | 44800 | 44850 | 44700 | 397 |
| 426 | 20231215 | 141700 | 10961604450 | 44750 | 44750 | 44750 | 44650 | 570 |
| 427 | 20231215 | 141600 | 10936125750 | 44650 | 44650 | 44700 | 44650 | 397 |
| 428 | 20231215 | 141500 | 10918398650 | 44650 | 44650 | 44750 | 44600 | 729 |
| 429 | 20231215 | 141400 | 10885835400 | 44650 | 44600 | 44650 | 44600 | 264 |
| 430 | 20231215 | 141300 | 10874060400 | 44600 | 44650 | 44650 | 44600 | 729 |
| 431 | 20231215 | 141200 | 10841542150 | 44650 | 44650 | 44700 | 44600 | 257 |
| 432 | 20231215 | 141100 | 10830065250 | 44650 | 44650 | 44650 | 44600 | 372 |
| 433 | 20231215 | 141000 | 10813465050 | 44650 | 44700 | 44700 | 44650 | 326 |
| 434 | 20231215 | 140900 | 10798908900 | 44700 | 44650 | 44700 | 44650 | 469 |
| 435 | 20231215 | 140800 | 10777959250 | 44650 | 44650 | 44700 | 44650 | 198 |
| 436 | 20231215 | 140700 | 10769118400 | 44650 | 44700 | 44700 | 44650 | 386 |
| 437 | 20231215 | 140600 | 10751883000 | 44700 | 44600 | 44700 | 44600 | 421 |
| 438 | 20231215 | 140500 | 10733100950 | 44650 | 44650 | 44650 | 44600 | 1767 |
| 439 | 20231215 | 140400 | 10654226800 | 44650 | 44650 | 44700 | 44650 | 387 |
| 440 | 20231215 | 140300 | 10636944350 | 44650 | 44700 | 44700 | 44650 | 275 |
| 441 | 20231215 | 140200 | 10624663150 | 44650 | 44750 | 44750 | 44650 | 796 |
| 442 | 20231215 | 140100 | 10589084400 | 44700 | 44700 | 44750 | 44700 | 378 |
| 443 | 20231215 | 140000 | 10572187700 | 44700 | 44700 | 44750 | 44700 | 265 |
| 444 | 20231215 | 135900 | 10560339850 | 44700 | 44700 | 44700 | 44700 | 189 |
| 445 | 20231215 | 135800 | 10551891550 | 44700 | 44750 | 44750 | 44700 | 604 |
| 446 | 20231215 | 135700 | 10524884400 | 44750 | 44750 | 44800 | 44700 | 170 |
| 447 | 20231215 | 135600 | 10517281350 | 44800 | 44750 | 44800 | 44700 | 524 |
| 448 | 20231215 | 135500 | 10493845150 | 44750 | 44750 | 44750 | 44750 | 113 |
| 449 | 20231215 | 135400 | 10488788400 | 44750 | 44850 | 44850 | 44750 | 387 |
| 450 | 20231215 | 135300 | 10471464900 | 44800 | 44800 | 44850 | 44800 | 248 |
| 451 | 20231215 | 135200 | 10460353900 | 44800 | 44850 | 44850 | 44800 | 308 |
| 452 | 20231215 | 135100 | 10446551800 | 44850 | 44800 | 44900 | 44800 | 536 |
| 453 | 20231215 | 135000 | 10422512000 | 44750 | 44800 | 44800 | 44750 | 183 |
| 454 | 20231215 | 134900 | 10414322200 | 44750 | 44750 | 44750 | 44750 | 47 |
| 455 | 20231215 | 134800 | 10412218950 | 44750 | 44750 | 44850 | 44750 | 347 |
| 456 | 20231215 | 134700 | 10396683000 | 44750 | 44750 | 44800 | 44750 | 145 |
| 457 | 20231215 | 134600 | 10390194150 | 44800 | 44750 | 44800 | 44750 | 145 |
| 458 | 20231215 | 134500 | 10383705350 | 44800 | 44750 | 44850 | 44750 | 568 |
| 459 | 20231215 | 134400 | 10358280700 | 44750 | 44700 | 44750 | 44700 | 425 |
| 460 | 20231215 | 134300 | 10339283100 | 44700 | 44750 | 44750 | 44700 | 93 |
| 461 | 20231215 | 134200 | 10335124700 | 44700 | 44700 | 44750 | 44700 | 360 |
| 462 | 20231215 | 134100 | 10319028750 | 44750 | 44750 | 44800 | 44700 | 327 |
| 463 | 20231215 | 134000 | 10304396950 | 44700 | 44750 | 44750 | 44700 | 170 |
| 464 | 20231215 | 133900 | 10296797350 | 44700 | 44800 | 44800 | 44700 | 410 |
| 465 | 20231215 | 133800 | 10278442600 | 44800 | 44700 | 44800 | 44700 | 119 |
| 466 | 20231215 | 133700 | 10273117000 | 44750 | 44750 | 44800 | 44700 | 281 |
| 467 | 20231215 | 133600 | 10260554250 | 44700 | 44750 | 44750 | 44700 | 281 |
| 468 | 20231215 | 133500 | 10247993250 | 44750 | 44750 | 44850 | 44750 | 204 |
| 469 | 20231215 | 133400 | 10238856700 | 44750 | 44700 | 44750 | 44700 | 373 |
| 470 | 20231215 | 133300 | 10222182600 | 44700 | 44800 | 44800 | 44700 | 2170 |
| 471 | 20231215 | 133200 | 10125081050 | 44850 | 44900 | 44900 | 44800 | 107 |
| 472 | 20231215 | 133100 | 10120284450 | 44900 | 44850 | 44950 | 44800 | 1476 |
| 473 | 20231215 | 133000 | 10053999200 | 44800 | 44800 | 44800 | 44750 | 321 |
| 474 | 20231215 | 132900 | 10039631850 | 44750 | 44800 | 44800 | 44750 | 273 |
| 475 | 20231215 | 132800 | 10027412650 | 44800 | 44700 | 44800 | 44700 | 534 |
| 476 | 20231215 | 132700 | 10003518800 | 44700 | 44700 | 44700 | 44650 | 324 |
| 477 | 20231215 | 132600 | 9989038450 | 44700 | 44650 | 44700 | 44650 | 284 |
| 478 | 20231215 | 132500 | 9976346250 | 44650 | 44700 | 44750 | 44650 | 1604 |
| 479 | 20231215 | 132400 | 9904705050 | 44700 | 44650 | 44700 | 44650 | 356 |
| 480 | 20231215 | 132300 | 9888797400 | 44650 | 44650 | 44650 | 44600 | 351 |
| 481 | 20231215 | 132200 | 9873125300 | 44650 | 44600 | 44650 | 44600 | 553 |
| 482 | 20231215 | 132100 | 9848457550 | 44600 | 44650 | 44650 | 44600 | 371 |
| 483 | 20231215 | 132000 | 9831900650 | 44650 | 44600 | 44650 | 44550 | 447 |
| 484 | 20231215 | 131900 | 9811978200 | 44600 | 44550 | 44600 | 44550 | 1338 |
| 485 | 20231215 | 131800 | 9752309000 | 44550 | 44650 | 44650 | 44550 | 3062 |
| 486 | 20231215 | 131700 | 9615859500 | 44650 | 44650 | 44700 | 44600 | 1510 |
| 487 | 20231215 | 131600 | 9548473100 | 44650 | 44700 | 44700 | 44650 | 776 |
| 488 | 20231215 | 131500 | 9513798100 | 44700 | 44700 | 44750 | 44700 | 554 |
| 489 | 20231215 | 131400 | 9489024800 | 44700 | 44750 | 44750 | 44700 | 311 |
| 490 | 20231215 | 131300 | 9475122300 | 44700 | 44700 | 44750 | 44700 | 483 |
| 491 | 20231215 | 131200 | 9453530700 | 44700 | 44750 | 44750 | 44700 | 319 |
| 492 | 20231215 | 131100 | 9439270700 | 44750 | 44750 | 44750 | 44700 | 183 |
| 493 | 20231215 | 131000 | 9431083100 | 44750 | 44750 | 44800 | 44750 | 193 |
| 494 | 20231215 | 130900 | 9422445750 | 44800 | 44800 | 44800 | 44750 | 253 |
| 495 | 20231215 | 130800 | 9411118900 | 44800 | 44750 | 44800 | 44750 | 422 |
| 496 | 20231215 | 130700 | 9392232700 | 44750 | 44850 | 44850 | 44750 | 155 |
| 497 | 20231215 | 130600 | 9385292300 | 44850 | 44750 | 44850 | 44750 | 184 |
| 498 | 20231215 | 130500 | 9377057050 | 44750 | 44750 | 44800 | 44750 | 130 |
| 499 | 20231215 | 130400 | 9371239300 | 44800 | 44800 | 44850 | 44750 | 506 |
| 500 | 20231215 | 130300 | 9348581450 | 44800 | 44800 | 44900 | 44800 | 123 |
| 501 | 20231215 | 130200 | 9343069050 | 44800 | 44800 | 44850 | 44800 | 299 |
| 502 | 20231215 | 130100 | 9329664900 | 44800 | 44800 | 44900 | 44800 | 458 |
| 503 | 20231215 | 130000 | 9309130500 | 44750 | 44850 | 44850 | 44750 | 130 |
| 504 | 20231215 | 125900 | 9303300500 | 44800 | 44800 | 44850 | 44750 | 560 |
| 505 | 20231215 | 125800 | 9278231950 | 44800 | 44800 | 44800 | 44800 | 220 |
| 506 | 20231215 | 125700 | 9268375950 | 44800 | 44850 | 44850 | 44800 | 137 |
| 507 | 20231215 | 125600 | 9262236600 | 44800 | 44800 | 44800 | 44750 | 247 |
| 508 | 20231215 | 125500 | 9251171800 | 44750 | 44750 | 44750 | 44750 | 317 |
| 509 | 20231215 | 125400 | 9236986050 | 44800 | 44750 | 44800 | 44700 | 262 |
| 510 | 20231215 | 125300 | 9225257400 | 44750 | 44850 | 44850 | 44750 | 204 |
| 511 | 20231215 | 125200 | 9216121350 | 44850 | 44750 | 44850 | 44700 | 301 |
| 512 | 20231215 | 125100 | 9202654600 | 44750 | 44750 | 44800 | 44700 | 420 |
| 513 | 20231215 | 125000 | 9183856100 | 44750 | 44800 | 44850 | 44750 | 850 |
| 514 | 20231215 | 124900 | 9145808950 | 44800 | 44900 | 44900 | 44800 | 317 |
| 515 | 20231215 | 124800 | 9131600200 | 44900 | 44850 | 44900 | 44850 | 143 |
| 516 | 20231215 | 124700 | 9125181250 | 44900 | 44900 | 44900 | 44850 | 133 |
| 517 | 20231215 | 124600 | 9119212450 | 44900 | 44800 | 44900 | 44800 | 182 |
| 518 | 20231215 | 124500 | 9111057750 | 44850 | 44850 | 44850 | 44750 | 1383 |
| 519 | 20231215 | 124400 | 9049104800 | 44900 | 44950 | 44950 | 44900 | 252 |
| 520 | 20231215 | 124300 | 9037789900 | 44900 | 44950 | 45000 | 44900 | 229 |
| 521 | 20231215 | 124200 | 9027496400 | 44950 | 45050 | 45050 | 44950 | 210 |
| 522 | 20231215 | 124100 | 9018049700 | 45000 | 45100 | 45100 | 45000 | 249 |
| 523 | 20231215 | 124000 | 9006843100 | 45150 | 44850 | 45200 | 44850 | 2792 |
| 524 | 20231215 | 123900 | 8881168800 | 44800 | 44900 | 44950 | 44800 | 1140 |
| 525 | 20231215 | 123800 | 8829977850 | 44900 | 44850 | 44900 | 44800 | 1581 |
| 526 | 20231215 | 123700 | 8759051600 | 44800 | 44700 | 44800 | 44700 | 215 |
| 527 | 20231215 | 123600 | 8749430550 | 44650 | 44650 | 44750 | 44550 | 591 |
| 528 | 20231215 | 123500 | 8723019850 | 44650 | 44850 | 44850 | 44500 | 5960 |
| 529 | 20231215 | 123400 | 8456756250 | 44850 | 44950 | 44950 | 44850 | 1740 |
| 530 | 20231215 | 123300 | 8378693050 | 44900 | 44950 | 44950 | 44900 | 264 |
| 531 | 20231215 | 123200 | 8366834150 | 44950 | 44950 | 44950 | 44950 | 47 |
| 532 | 20231215 | 123100 | 8364721500 | 44900 | 45000 | 45000 | 44900 | 566 |
| 533 | 20231215 | 123000 | 8339300200 | 44850 | 44900 | 44900 | 44850 | 395 |
| 534 | 20231215 | 122900 | 8321571550 | 44900 | 44900 | 44900 | 44850 | 353 |
| 535 | 20231215 | 122800 | 8305723350 | 44850 | 44850 | 44950 | 44800 | 1634 |
| 536 | 20231215 | 122700 | 8232428300 | 44850 | 45100 | 45100 | 44800 | 516 |
| 537 | 20231215 | 122600 | 8209252550 | 45150 | 45300 | 45300 | 45150 | 286 |
| 538 | 20231215 | 122500 | 8196326150 | 45250 | 44800 | 45300 | 44800 | 3042 |
| 539 | 20231215 | 122400 | 8059094550 | 44800 | 44850 | 44900 | 44750 | 1539 |
| 540 | 20231215 | 122300 | 7990148800 | 44850 | 45000 | 45000 | 44850 | 1695 |
| 541 | 20231215 | 122200 | 7914018150 | 45000 | 45000 | 45050 | 45000 | 933 |
| 542 | 20231215 | 122100 | 7872031050 | 45000 | 45100 | 45100 | 45000 | 4638 |
| 543 | 20231215 | 122000 | 7663268650 | 45100 | 45050 | 45100 | 45050 | 1107 |
| 544 | 20231215 | 121900 | 7613397700 | 45050 | 45150 | 45200 | 45050 | 4227 |
| 545 | 20231215 | 121800 | 7422703000 | 45200 | 45200 | 45200 | 45150 | 1509 |
| 546 | 20231215 | 121700 | 7354497900 | 45200 | 45250 | 45250 | 45200 | 1534 |
| 547 | 20231215 | 121600 | 7285150950 | 45200 | 45300 | 45300 | 45200 | 335 |
| 548 | 20231215 | 121500 | 7270006650 | 45300 | 45250 | 45300 | 45250 | 668 |
| 549 | 20231215 | 121400 | 7239779500 | 45250 | 45300 | 45300 | 45250 | 282 |
| 550 | 20231215 | 121300 | 7227017200 | 45300 | 45250 | 45300 | 45250 | 1406 |
| 551 | 20231215 | 121200 | 7163393200 | 45250 | 45250 | 45300 | 45250 | 740 |
| 552 | 20231215 | 121100 | 7129905650 | 45250 | 45300 | 45300 | 45250 | 349 |
| 553 | 20231215 | 121000 | 7114106400 | 45300 | 45300 | 45300 | 45250 | 237 |
| 554 | 20231215 | 120900 | 7103374650 | 45250 | 45300 | 45350 | 45250 | 383 |
| 555 | 20231215 | 120800 | 7086030950 | 45300 | 45300 | 45300 | 45250 | 150 |
| 556 | 20231215 | 120700 | 7079242800 | 45300 | 45300 | 45300 | 45250 | 333 |
| 557 | 20231215 | 120600 | 7064163750 | 45250 | 45350 | 45350 | 45250 | 36 |
| 558 | 20231215 | 120500 | 7062532500 | 45300 | 45300 | 45300 | 45250 | 706 |
| 559 | 20231215 | 120400 | 7030569400 | 45300 | 45250 | 45300 | 45250 | 64 |
| 560 | 20231215 | 120300 | 7027670250 | 45250 | 45300 | 45300 | 45250 | 363 |
| 561 | 20231215 | 120200 | 7011244400 | 45300 | 45350 | 45350 | 45250 | 483 |
| 562 | 20231215 | 120100 | 6989375500 | 45350 | 45300 | 45350 | 45300 | 164 |
| 563 | 20231215 | 120000 | 6981945950 | 45300 | 45300 | 45300 | 45300 | 225 |
| 564 | 20231215 | 115900 | 6971753450 | 45300 | 45350 | 45350 | 45300 | 313 |
| 565 | 20231215 | 115800 | 6957572400 | 45350 | 45300 | 45350 | 45300 | 182 |
| 566 | 20231215 | 115700 | 6949327300 | 45300 | 45350 | 45350 | 45300 | 196 |
| 567 | 20231215 | 115600 | 6940448400 | 45350 | 45300 | 45350 | 45300 | 453 |
| 568 | 20231215 | 115500 | 6919922500 | 45350 | 45300 | 45350 | 45300 | 258 |
| 569 | 20231215 | 115400 | 6908233950 | 45300 | 45300 | 45300 | 45300 | 195 |
| 570 | 20231215 | 115300 | 6899400450 | 45300 | 45300 | 45350 | 45300 | 159 |
| 571 | 20231215 | 115200 | 6892196750 | 45300 | 45350 | 45350 | 45300 | 138 |
| 572 | 20231215 | 115100 | 6885939950 | 45350 | 45250 | 45350 | 45250 | 172 |
| 573 | 20231215 | 115000 | 6878146850 | 45300 | 45300 | 45300 | 45250 | 243 |
| 574 | 20231215 | 114900 | 6867144800 | 45250 | 45300 | 45300 | 45250 | 429 |
| 575 | 20231215 | 114800 | 6847723450 | 45300 | 45250 | 45300 | 45250 | 263 |
| 576 | 20231215 | 114700 | 6835817100 | 45250 | 45250 | 45250 | 45200 | 166 |
| 577 | 20231215 | 114600 | 6828310100 | 45250 | 45300 | 45300 | 45250 | 422 |
| 578 | 20231215 | 114500 | 6809213700 | 45250 | 45250 | 45250 | 45250 | 164 |
| 579 | 20231215 | 114400 | 6801792700 | 45250 | 45250 | 45250 | 45200 | 488 |
| 580 | 20231215 | 114300 | 6779713200 | 45250 | 45350 | 45350 | 45250 | 606 |
| 581 | 20231215 | 114200 | 6752241000 | 45350 | 45250 | 45350 | 45200 | 3123 |
| 582 | 20231215 | 114100 | 6610864250 | 45300 | 45350 | 45350 | 45250 | 2523 |
| 583 | 20231215 | 114000 | 6496601100 | 45350 | 45300 | 45350 | 45300 | 360 |
| 584 | 20231215 | 113900 | 6480287800 | 45350 | 45350 | 45350 | 45300 | 532 |
| 585 | 20231215 | 113800 | 6456163600 | 45350 | 45400 | 45400 | 45350 | 126 |
| 586 | 20231215 | 113700 | 6450449300 | 45400 | 45350 | 45400 | 45350 | 354 |
| 587 | 20231215 | 113600 | 6434391900 | 45350 | 45350 | 45400 | 45350 | 906 |
| 588 | 20231215 | 113500 | 6393303700 | 45350 | 45400 | 45400 | 45350 | 128 |
| 589 | 20231215 | 113400 | 6387496450 | 45400 | 45400 | 45400 | 45350 | 366 |
| 590 | 20231215 | 113300 | 6370893150 | 45400 | 45350 | 45400 | 45350 | 700 |
| 591 | 20231215 | 113200 | 6339136000 | 45350 | 45400 | 45400 | 45350 | 462 |
| 592 | 20231215 | 113100 | 6318171100 | 45400 | 45450 | 45450 | 45400 | 286 |
| 593 | 20231215 | 113000 | 6305186100 | 45450 | 45500 | 45500 | 45450 | 600 |
| 594 | 20231215 | 112900 | 6277891250 | 45500 | 45350 | 45500 | 45350 | 557 |
| 595 | 20231215 | 112800 | 6252600250 | 45350 | 45400 | 45400 | 45350 | 1061 |
| 596 | 20231215 | 112700 | 6204434850 | 45450 | 45450 | 45450 | 45400 | 178 |
| 597 | 20231215 | 112600 | 6196352250 | 45450 | 45400 | 45450 | 45400 | 99 |
| 598 | 20231215 | 112500 | 6191857000 | 45450 | 45450 | 45450 | 45400 | 112 |
| 599 | 20231215 | 112400 | 6186771850 | 45400 | 45450 | 45450 | 45400 | 273 |
| 600 | 20231215 | 112300 | 6174375900 | 45450 | 45400 | 45450 | 45400 | 481 |
| 601 | 20231215 | 112200 | 6152535850 | 45400 | 45400 | 45450 | 45400 | 599 |
| 602 | 20231215 | 112100 | 6125340200 | 45450 | 45450 | 45500 | 45400 | 1349 |
| 603 | 20231215 | 112000 | 6064031050 | 45500 | 45500 | 45500 | 45450 | 269 |
| 604 | 20231215 | 111900 | 6051798950 | 45500 | 45500 | 45500 | 45450 | 266 |
| 605 | 20231215 | 111800 | 6039696400 | 45500 | 45550 | 45550 | 45500 | 363 |
| 606 | 20231215 | 111700 | 6023173900 | 45500 | 45550 | 45550 | 45500 | 119 |
| 607 | 20231215 | 111600 | 6017759350 | 45500 | 45500 | 45550 | 45450 | 383 |
| 608 | 20231215 | 111500 | 6000336550 | 45500 | 45500 | 45500 | 45500 | 223 |
| 609 | 20231215 | 111400 | 5990190050 | 45550 | 45500 | 45550 | 45500 | 690 |
| 610 | 20231215 | 111300 | 5958790000 | 45500 | 45500 | 45500 | 45500 | 287 |
| 611 | 20231215 | 111200 | 5945731500 | 45500 | 45550 | 45600 | 45500 | 1031 |
| 612 | 20231215 | 111100 | 5898797700 | 45600 | 45600 | 45600 | 45550 | 279 |
| 613 | 20231215 | 111000 | 5886077750 | 45600 | 45600 | 45600 | 45550 | 280 |
| 614 | 20231215 | 110900 | 5873323050 | 45550 | 45600 | 45600 | 45500 | 282 |
| 615 | 20231215 | 110800 | 5860481050 | 45600 | 45550 | 45600 | 45500 | 404 |
| 616 | 20231215 | 110700 | 5842088350 | 45550 | 45550 | 45550 | 45500 | 155 |
| 617 | 20231215 | 110600 | 5835028250 | 45500 | 45500 | 45550 | 45500 | 864 |
| 618 | 20231215 | 110500 | 5795715850 | 45500 | 45600 | 45600 | 45500 | 165 |
| 619 | 20231215 | 110400 | 5788200850 | 45550 | 45550 | 45550 | 45500 | 117 |
| 620 | 20231215 | 110300 | 5782873700 | 45500 | 45550 | 45550 | 45500 | 294 |
| 621 | 20231215 | 110200 | 5769494800 | 45550 | 45450 | 45600 | 45450 | 716 |
| 622 | 20231215 | 110100 | 5736893250 | 45500 | 45450 | 45500 | 45450 | 386 |
| 623 | 20231215 | 110000 | 5719348850 | 45500 | 45550 | 45550 | 45450 | 835 |
| 624 | 20231215 | 105900 | 5681354950 | 45500 | 45550 | 45550 | 45500 | 1239 |
| 625 | 20231215 | 105800 | 5624966200 | 45550 | 45550 | 45600 | 45500 | 648 |
| 626 | 20231215 | 105700 | 5595450050 | 45550 | 45550 | 45550 | 45550 | 249 |
| 627 | 20231215 | 105600 | 5584108100 | 45600 | 45650 | 45650 | 45550 | 219 |
| 628 | 20231215 | 105500 | 5574125000 | 45650 | 45600 | 45750 | 45600 | 374 |
| 629 | 20231215 | 105400 | 5557042700 | 45650 | 45550 | 45650 | 45550 | 631 |
| 630 | 20231215 | 105300 | 5528295150 | 45600 | 45600 | 45650 | 45550 | 691 |
| 631 | 20231215 | 105200 | 5496788600 | 45600 | 45600 | 45600 | 45550 | 626 |
| 632 | 20231215 | 105100 | 5468263000 | 45650 | 45600 | 45650 | 45550 | 266 |
| 633 | 20231215 | 105000 | 5456137400 | 45600 | 45600 | 45600 | 45550 | 469 |
| 634 | 20231215 | 104900 | 5434772050 | 45600 | 45550 | 45650 | 45550 | 372 |
| 635 | 20231215 | 104800 | 5417815250 | 45600 | 45650 | 45650 | 45550 | 351 |
| 636 | 20231215 | 104700 | 5401815600 | 45600 | 45600 | 45650 | 45550 | 477 |
| 637 | 20231215 | 104600 | 5380071100 | 45600 | 45650 | 45650 | 45600 | 210 |
| 638 | 20231215 | 104500 | 5370486150 | 45600 | 45600 | 45650 | 45550 | 687 |
| 639 | 20231215 | 104400 | 5339160800 | 45600 | 45700 | 45700 | 45600 | 1932 |
| 640 | 20231215 | 104300 | 5250966100 | 45700 | 45600 | 45700 | 45600 | 324 |
| 641 | 20231215 | 104200 | 5236178750 | 45650 | 45700 | 45750 | 45650 | 280 |
| 642 | 20231215 | 104100 | 5223383000 | 45700 | 45550 | 45700 | 45550 | 378 |
| 643 | 20231215 | 104000 | 5206129300 | 45550 | 45550 | 45700 | 45550 | 379 |
| 644 | 20231215 | 103900 | 5188862900 | 45550 | 45450 | 45600 | 45400 | 438 |
| 645 | 20231215 | 103800 | 5168935000 | 45400 | 45450 | 45500 | 45400 | 590 |
| 646 | 20231215 | 103700 | 5142130750 | 45450 | 45450 | 45550 | 45400 | 1762 |
| 647 | 20231215 | 103600 | 5062057350 | 45550 | 45400 | 45550 | 45400 | 371 |
| 648 | 20231215 | 103500 | 5045203750 | 45400 | 45500 | 45550 | 45400 | 876 |
| 649 | 20231215 | 103400 | 5005391400 | 45500 | 45550 | 45600 | 45350 | 3771 |
| 650 | 20231215 | 103300 | 4833931600 | 45600 | 45650 | 45650 | 45550 | 1633 |
| 651 | 20231215 | 103200 | 4759496750 | 45650 | 45700 | 45800 | 45650 | 2241 |
| 652 | 20231215 | 103100 | 4657074600 | 45750 | 45800 | 45800 | 45750 | 1209 |
| 653 | 20231215 | 103000 | 4601760800 | 45750 | 45800 | 45850 | 45750 | 1089 |
| 654 | 20231215 | 102900 | 4551884050 | 45800 | 45750 | 45850 | 45750 | 618 |
| 655 | 20231215 | 102800 | 4523592250 | 45750 | 45850 | 45900 | 45750 | 1412 |
| 656 | 20231215 | 102700 | 4458929850 | 45850 | 45950 | 46000 | 45850 | 3042 |
| 657 | 20231215 | 102600 | 4319270400 | 45950 | 46100 | 46100 | 45950 | 4720 |
| 658 | 20231215 | 102500 | 4102025000 | 46150 | 46250 | 46250 | 46150 | 2140 |
| 659 | 20231215 | 102400 | 4003171900 | 46250 | 46250 | 46300 | 46250 | 445 |
| 660 | 20231215 | 102300 | 3982587900 | 46300 | 46300 | 46300 | 46250 | 1201 |
| 661 | 20231215 | 102200 | 3927009800 | 46350 | 46500 | 46500 | 46300 | 1463 |
| 662 | 20231215 | 102100 | 3859165300 | 46650 | 46600 | 46750 | 46500 | 206 |
| 663 | 20231215 | 102000 | 3849568200 | 46800 | 46600 | 46800 | 46500 | 1133 |
| 664 | 20231215 | 101900 | 3796807500 | 46650 | 47050 | 47100 | 46650 | 3085 |
| 665 | 20231215 | 101800 | 3651821100 | 47050 | 46950 | 47050 | 46950 | 1167 |
| 666 | 20231215 | 101700 | 3596966800 | 47000 | 47050 | 47100 | 47000 | 1462 |
| 667 | 20231215 | 101600 | 3528170500 | 47050 | 47000 | 47050 | 46900 | 1473 |
| 668 | 20231215 | 101500 | 3458914800 | 46950 | 46900 | 47000 | 46900 | 1828 |
| 669 | 20231215 | 101400 | 3373142600 | 46900 | 46900 | 46900 | 46800 | 1140 |
| 670 | 20231215 | 101300 | 3319685750 | 46850 | 46900 | 46900 | 46750 | 702 |
| 671 | 20231215 | 101200 | 3286797400 | 46900 | 46800 | 46900 | 46750 | 1218 |
| 672 | 20231215 | 101100 | 3229791450 | 46800 | 46900 | 46900 | 46750 | 686 |
| 673 | 20231215 | 101000 | 3197685800 | 46900 | 46900 | 46950 | 46800 | 1488 |
| 674 | 20231215 | 100900 | 3127913150 | 46800 | 46900 | 46900 | 46800 | 844 |
| 675 | 20231215 | 100800 | 3088346950 | 46900 | 47000 | 47000 | 46900 | 1536 |
| 676 | 20231215 | 100700 | 3016220850 | 46950 | 46900 | 46950 | 46900 | 1479 |
| 677 | 20231215 | 100600 | 2946789900 | 46950 | 46900 | 46950 | 46800 | 1205 |
| 678 | 20231215 | 100500 | 2890273300 | 46900 | 46900 | 46950 | 46750 | 1281 |
| 679 | 20231215 | 100400 | 2830223250 | 46850 | 46900 | 46900 | 46800 | 671 |
| 680 | 20231215 | 100300 | 2798778350 | 46850 | 46900 | 46950 | 46750 | 1093 |
| 681 | 20231215 | 100200 | 2747567150 | 46950 | 46900 | 46950 | 46900 | 966 |
| 682 | 20231215 | 100100 | 2702226000 | 46900 | 46750 | 46900 | 46700 | 3575 |
| 683 | 20231215 | 100000 | 2534829650 | 46750 | 46700 | 46750 | 46650 | 1635 |
| 684 | 20231215 | 095900 | 2458441000 | 46700 | 46650 | 46700 | 46600 | 1286 |
| 685 | 20231215 | 095800 | 2398415100 | 46650 | 46650 | 46650 | 46600 | 471 |
| 686 | 20231215 | 095700 | 2376444900 | 46600 | 46650 | 46650 | 46600 | 247 |
| 687 | 20231215 | 095600 | 2364925250 | 46650 | 46650 | 46650 | 46600 | 129 |
| 688 | 20231215 | 095500 | 2358907500 | 46650 | 46600 | 46650 | 46550 | 100 |
| 689 | 20231215 | 095400 | 2354247750 | 46500 | 46650 | 46650 | 46500 | 1366 |
| 690 | 20231215 | 095300 | 2290704500 | 46600 | 46600 | 46600 | 46500 | 426 |
| 691 | 20231215 | 095200 | 2270878300 | 46600 | 46600 | 46600 | 46600 | 141 |
| 692 | 20231215 | 095100 | 2264307700 | 46600 | 46650 | 46650 | 46550 | 741 |
| 693 | 20231215 | 095000 | 2229773800 | 46650 | 46600 | 46650 | 46550 | 264 |
| 694 | 20231215 | 094900 | 2217462400 | 46550 | 46700 | 46700 | 46500 | 717 |
| 695 | 20231215 | 094800 | 2184042400 | 46750 | 46600 | 46750 | 46550 | 145 |
| 696 | 20231215 | 094700 | 2177282200 | 46550 | 46600 | 46800 | 46500 | 1586 |
| 697 | 20231215 | 094600 | 2103507200 | 46600 | 46750 | 46800 | 46600 | 550 |
| 698 | 20231215 | 094500 | 2077832350 | 46800 | 46800 | 46800 | 46750 | 194 |
| 699 | 20231215 | 094400 | 2068753500 | 46750 | 46700 | 46750 | 46700 | 110 |
| 700 | 20231215 | 094300 | 2063615050 | 46750 | 46800 | 46800 | 46700 | 144 |
| 701 | 20231215 | 094200 | 2056876200 | 46800 | 46750 | 46800 | 46650 | 886 |
| 702 | 20231215 | 094100 | 2015445550 | 46750 | 46600 | 46750 | 46600 | 836 |
| 703 | 20231215 | 094000 | 1976438100 | 46650 | 46750 | 46750 | 46650 | 347 |
| 704 | 20231215 | 093900 | 1960243500 | 46750 | 46700 | 46750 | 46650 | 165 |
| 705 | 20231215 | 093800 | 1952534450 | 46750 | 46800 | 46800 | 46500 | 694 |
| 706 | 20231215 | 093700 | 1920238850 | 46800 | 46800 | 46850 | 46300 | 1821 |
| 707 | 20231215 | 093600 | 1835566500 | 46800 | 46650 | 46800 | 46650 | 1328 |
| 708 | 20231215 | 093500 | 1773585250 | 46650 | 46600 | 46650 | 46600 | 103 |
| 709 | 20231215 | 093400 | 1768782050 | 46500 | 46700 | 46700 | 46500 | 1003 |
| 710 | 20231215 | 093300 | 1722032450 | 46650 | 46500 | 46700 | 46500 | 192 |
| 711 | 20231215 | 093200 | 1713084300 | 46500 | 46550 | 46600 | 46450 | 1381 |
| 712 | 20231215 | 093100 | 1648866650 | 46600 | 46650 | 46700 | 46500 | 573 |
| 713 | 20231215 | 093000 | 1622151100 | 46700 | 46850 | 46900 | 46700 | 1032 |
| 714 | 20231215 | 092900 | 1573819050 | 46850 | 46850 | 46900 | 46700 | 682 |
| 715 | 20231215 | 092800 | 1541882500 | 46850 | 46550 | 46850 | 46550 | 1737 |
| 716 | 20231215 | 092700 | 1460859250 | 46550 | 46600 | 46600 | 46450 | 203 |
| 717 | 20231215 | 092600 | 1451405050 | 46600 | 46600 | 46600 | 46450 | 378 |
| 718 | 20231215 | 092500 | 1433796950 | 46600 | 46550 | 46650 | 46550 | 404 |
| 719 | 20231215 | 092400 | 1414976600 | 46500 | 46450 | 46500 | 46400 | 284 |
| 720 | 20231215 | 092300 | 1401787300 | 46450 | 46400 | 46500 | 46400 | 539 |
| 721 | 20231215 | 092200 | 1376744000 | 46450 | 46450 | 46450 | 46350 | 547 |
| 722 | 20231215 | 092100 | 1351381150 | 46400 | 46400 | 46400 | 46400 | 116 |
| 723 | 20231215 | 092000 | 1345998750 | 46450 | 46400 | 46450 | 46400 | 344 |
| 724 | 20231215 | 091900 | 1330036000 | 46400 | 46300 | 46400 | 46300 | 395 |
| 725 | 20231215 | 091800 | 1311726450 | 46300 | 46400 | 46400 | 46300 | 482 |
| 726 | 20231215 | 091700 | 1289370650 | 46400 | 46400 | 46400 | 46350 | 55 |
| 727 | 20231215 | 091600 | 1286819600 | 46350 | 46400 | 46450 | 46300 | 654 |
| 728 | 20231215 | 091500 | 1256476550 | 46400 | 46300 | 46450 | 46300 | 241 |
| 729 | 20231215 | 091400 | 1245294850 | 46250 | 46200 | 46450 | 46200 | 105 |
| 730 | 20231215 | 091300 | 1240441900 | 46450 | 46050 | 46500 | 46050 | 983 |
| 731 | 20231215 | 091200 | 1194962900 | 46050 | 46150 | 46200 | 46050 | 2314 |
| 732 | 20231215 | 091100 | 1088243500 | 46200 | 46350 | 46400 | 46150 | 2542 |
| 733 | 20231215 | 091000 | 970678350 | 46350 | 46600 | 46600 | 46350 | 1944 |
| 734 | 20231215 | 090900 | 880299350 | 46650 | 46600 | 46650 | 46600 | 212 |
| 735 | 20231215 | 090800 | 870415000 | 46550 | 46650 | 46650 | 46550 | 547 |
| 736 | 20231215 | 090700 | 844914100 | 46650 | 46650 | 46650 | 46600 | 941 |
| 737 | 20231215 | 090600 | 801040050 | 46650 | 46650 | 46700 | 46650 | 964 |
| 738 | 20231215 | 090500 | 756068950 | 46650 | 46800 | 46800 | 46650 | 1631 |
| 739 | 20231215 | 090400 | 679835300 | 46800 | 46850 | 46950 | 46750 | 1039 |
| 740 | 20231215 | 090300 | 631179900 | 46850 | 46650 | 46850 | 46650 | 534 |
| 741 | 20231215 | 090200 | 606211950 | 46650 | 47100 | 47200 | 46600 | 4145 |
| 742 | 20231215 | 090100 | 411633200 | 47100 | 47000 | 47350 | 47000 | 3899 |
| 743 | 20231215 | 090000 | 227976150 | 47000 | 46600 | 47000 | 46600 | 4880 |