36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 202500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 3 | 20231212 | 202400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231212 | 202300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231212 | 202200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231212 | 202100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231212 | 202000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231212 | 201900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231212 | 201800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231212 | 201700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231212 | 201600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231212 | 201500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231212 | 201400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231212 | 201300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231212 | 201200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231212 | 201100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231212 | 201000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231212 | 200900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231212 | 200800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231212 | 200700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231212 | 200600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231212 | 200500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231212 | 200400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231212 | 200300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231212 | 200200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231212 | 200100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231212 | 200000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231212 | 195900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231212 | 195800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231212 | 195700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231212 | 195600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231212 | 195500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 33 | 20231212 | 195400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231212 | 195300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231212 | 195200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231212 | 195100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231212 | 195000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231212 | 194900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231212 | 194800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231212 | 194700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231212 | 194600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231212 | 194500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231212 | 194400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231212 | 194300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231212 | 194200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231212 | 194100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231212 | 194000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231212 | 193900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231212 | 193800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231212 | 193700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231212 | 193600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231212 | 193500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231212 | 193400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231212 | 193300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231212 | 193200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231212 | 193100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231212 | 193000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231212 | 192900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231212 | 192800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231212 | 192700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231212 | 192600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231212 | 192500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 63 | 20231212 | 192400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231212 | 192300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231212 | 192200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231212 | 192100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231212 | 192000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231212 | 191900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231212 | 191800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231212 | 191700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231212 | 191600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231212 | 191500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231212 | 191400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231212 | 191300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231212 | 191200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231212 | 191100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231212 | 191000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231212 | 190900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231212 | 190800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231212 | 190700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231212 | 190600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231212 | 190500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231212 | 190400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231212 | 190300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231212 | 190200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231212 | 190100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231212 | 190000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231212 | 185900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231212 | 185800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231212 | 185700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231212 | 185600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231212 | 185500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 93 | 20231212 | 185400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231212 | 185300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231212 | 185200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231212 | 185100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231212 | 185000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231212 | 184900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231212 | 184800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231212 | 184700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231212 | 184600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231212 | 184500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231212 | 184400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231212 | 184300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231212 | 184200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231212 | 184100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231212 | 184000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231212 | 183900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231212 | 183800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231212 | 183700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231212 | 183600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231212 | 183500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231212 | 183400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231212 | 183300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231212 | 183200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231212 | 183100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231212 | 183000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231212 | 182900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231212 | 182800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231212 | 182700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231212 | 182600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231212 | 182500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 123 | 20231212 | 182400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231212 | 182300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231212 | 182200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231212 | 182100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231212 | 182000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231212 | 181900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231212 | 181800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231212 | 181700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231212 | 181600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231212 | 181500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231212 | 181400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231212 | 181300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231212 | 181200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231212 | 181100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231212 | 181000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231212 | 180900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231212 | 180800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231212 | 180700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231212 | 180600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231212 | 180500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231212 | 180400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231212 | 180300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231212 | 180200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231212 | 180100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231212 | 180000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231212 | 175900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231212 | 175800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231212 | 175700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231212 | 175600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231212 | 175500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 153 | 20231212 | 175400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231212 | 175300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231212 | 175200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231212 | 175100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231212 | 175000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231212 | 174900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231212 | 174800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231212 | 174700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231212 | 174600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231212 | 174500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231212 | 174400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231212 | 174300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231212 | 174200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231212 | 174100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231212 | 174000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231212 | 173900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231212 | 173800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231212 | 173700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231212 | 173600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231212 | 173500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231212 | 173400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231212 | 173300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231212 | 173200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231212 | 173100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231212 | 173000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231212 | 172900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231212 | 172800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231212 | 172700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231212 | 172600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231212 | 172500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 183 | 20231212 | 172400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231212 | 172300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231212 | 172200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231212 | 172100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231212 | 172000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231212 | 171900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231212 | 171800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231212 | 171700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231212 | 171600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231212 | 171500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231212 | 171400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231212 | 171300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231212 | 171200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231212 | 171100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231212 | 171000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231212 | 170900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231212 | 170800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231212 | 170700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231212 | 170600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231212 | 170500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231212 | 170400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231212 | 170300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231212 | 170200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231212 | 170100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231212 | 170000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231212 | 165900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231212 | 165800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231212 | 165700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231212 | 165600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231212 | 165500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 213 | 20231212 | 165400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231212 | 165300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231212 | 165200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231212 | 165100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231212 | 165000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231212 | 164900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231212 | 164800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231212 | 164700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231212 | 164600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231212 | 164500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231212 | 164400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231212 | 164300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231212 | 164200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231212 | 164100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231212 | 164000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231212 | 163900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231212 | 163800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231212 | 163700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20231212 | 163600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20231212 | 163500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20231212 | 163400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20231212 | 163300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20231212 | 163200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20231212 | 163100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20231212 | 163000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20231212 | 162900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20231212 | 162800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20231212 | 162700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20231212 | 162600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20231212 | 162500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 243 | 20231212 | 162400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20231212 | 162300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20231212 | 162200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20231212 | 162100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20231212 | 162000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20231212 | 161900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20231212 | 161800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20231212 | 161700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20231212 | 161600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20231212 | 161500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20231212 | 161400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20231212 | 161300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20231212 | 161200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20231212 | 161100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20231212 | 161000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20231212 | 160900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20231212 | 160800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20231212 | 160700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20231212 | 160600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20231212 | 160500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20231212 | 160400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20231212 | 160300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20231212 | 160200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20231212 | 160100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20231212 | 160000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20231212 | 155900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20231212 | 155800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20231212 | 155700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231212 | 155600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20231212 | 155500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 273 | 20231212 | 155400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20231212 | 155300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20231212 | 155200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20231212 | 155100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20231212 | 155000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20231212 | 154900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20231212 | 154800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20231212 | 154700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20231212 | 154600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20231212 | 154500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20231212 | 154400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20231212 | 154300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20231212 | 154200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20231212 | 154100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20231212 | 154000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20231212 | 153900 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20231212 | 153800 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20231212 | 153700 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20231212 | 153600 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20231212 | 153500 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20231212 | 153400 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20231212 | 153300 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20231212 | 153200 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20231212 | 153100 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20231212 | 153000 | 2681271300 | 21750 | 21750 | 21750 | 21750 | 867 |
| 298 | 20231212 | 152900 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231212 | 152800 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231212 | 152700 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231212 | 152600 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20231212 | 152500 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 303 | 20231212 | 152400 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20231212 | 152300 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20231212 | 152200 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20231212 | 152100 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20231212 | 152000 | 2662414050 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20231212 | 151900 | 2662414050 | 21800 | 21650 | 21800 | 21600 | 538 |
| 309 | 20231212 | 151800 | 2650748450 | 21700 | 21700 | 21800 | 21500 | 5773 |
| 310 | 20231212 | 151700 | 2526204950 | 21700 | 21750 | 21750 | 21700 | 960 |
| 311 | 20231212 | 151600 | 2505346250 | 21800 | 21800 | 21800 | 21800 | 105 |
| 312 | 20231212 | 151500 | 2503057250 | 21750 | 21750 | 21750 | 21750 | 13 |
| 313 | 20231212 | 151400 | 2502774500 | 21800 | 21800 | 21800 | 21750 | 27 |
| 314 | 20231212 | 151300 | 2502185950 | 21800 | 21800 | 21800 | 21750 | 243 |
| 315 | 20231212 | 151200 | 2496889550 | 21750 | 21700 | 21750 | 21650 | 135 |
| 316 | 20231212 | 151100 | 2493955850 | 21700 | 21700 | 21700 | 21700 | 4 |
| 317 | 20231212 | 151000 | 2493869050 | 21750 | 21750 | 21750 | 21750 | 1 |
| 318 | 20231212 | 150900 | 2493847300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 319 | 20231212 | 150800 | 2493825550 | 21600 | 21600 | 21800 | 21600 | 120 |
| 320 | 20231212 | 150700 | 2491225150 | 21600 | 21600 | 21650 | 21550 | 2635 |
| 321 | 20231212 | 150600 | 2434293350 | 21650 | 21650 | 21650 | 21550 | 1488 |
| 322 | 20231212 | 150500 | 2402140450 | 21650 | 21750 | 21750 | 21650 | 4982 |
| 323 | 20231212 | 150400 | 2294004550 | 21750 | 21750 | 21750 | 21750 | 14 |
| 324 | 20231212 | 150300 | 2293700050 | 21800 | 21750 | 21800 | 21750 | 81 |
| 325 | 20231212 | 150200 | 2291938250 | 21750 | 21800 | 21800 | 21750 | 159 |
| 326 | 20231212 | 150100 | 2288472900 | 21800 | 21800 | 21800 | 21800 | 14 |
| 327 | 20231212 | 150000 | 2288167700 | 21800 | 21800 | 21800 | 21800 | 153 |
| 328 | 20231212 | 145900 | 2284832300 | 21800 | 21750 | 21800 | 21750 | 191 |
| 329 | 20231212 | 145800 | 2280673500 | 21800 | 21800 | 21800 | 21800 | 264 |
| 330 | 20231212 | 145700 | 2274918300 | 21800 | 21800 | 21800 | 21800 | 50 |
| 331 | 20231212 | 145600 | 2273828300 | 21800 | 21750 | 21800 | 21750 | 96 |
| 332 | 20231212 | 145500 | 2271736800 | 21700 | 21750 | 21750 | 21700 | 52 |
| 333 | 20231212 | 145400 | 2270607000 | 21750 | 21750 | 21750 | 21750 | 1113 |
| 334 | 20231212 | 145300 | 2246399250 | 21750 | 21750 | 21800 | 21750 | 214 |
| 335 | 20231212 | 145200 | 2241740550 | 21750 | 21800 | 21800 | 21750 | 832 |
| 336 | 20231212 | 145100 | 2223628850 | 21850 | 21850 | 21850 | 21850 | 7 |
| 337 | 20231212 | 145000 | 2223475900 | 21800 | 21800 | 21850 | 21800 | 109 |
| 338 | 20231212 | 144900 | 2221095500 | 21800 | 21800 | 21850 | 21800 | 75 |
| 339 | 20231212 | 144800 | 2219460450 | 21800 | 21800 | 21800 | 21800 | 93 |
| 340 | 20231212 | 144700 | 2217433050 | 21800 | 21800 | 21850 | 21800 | 365 |
| 341 | 20231212 | 144600 | 2209471900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 342 | 20231212 | 144500 | 2209471900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 343 | 20231212 | 144400 | 2209471900 | 21850 | 21850 | 21850 | 21850 | 85 |
| 344 | 20231212 | 144300 | 2207614650 | 21850 | 21800 | 21850 | 21800 | 160 |
| 345 | 20231212 | 144200 | 2204126150 | 21800 | 21800 | 21800 | 21750 | 1166 |
| 346 | 20231212 | 144100 | 2178712100 | 21850 | 21850 | 21850 | 21850 | 107 |
| 347 | 20231212 | 144000 | 2176374150 | 21850 | 21950 | 21950 | 21850 | 501 |
| 348 | 20231212 | 143900 | 2165425400 | 21900 | 21900 | 21900 | 21900 | 140 |
| 349 | 20231212 | 143800 | 2162359400 | 21950 | 21900 | 21950 | 21900 | 151 |
| 350 | 20231212 | 143700 | 2159045000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 351 | 20231212 | 143600 | 2159045000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 352 | 20231212 | 143500 | 2159045000 | 21900 | 21900 | 21900 | 21900 | 43 |
| 353 | 20231212 | 143400 | 2158103300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 354 | 20231212 | 143300 | 2158103300 | 21850 | 21850 | 21900 | 21850 | 254 |
| 355 | 20231212 | 143200 | 2152548400 | 21850 | 21900 | 21900 | 21850 | 6 |
| 356 | 20231212 | 143100 | 2152417050 | 21900 | 21900 | 21900 | 21850 | 151 |
| 357 | 20231212 | 143000 | 2149110900 | 21900 | 21900 | 21950 | 21850 | 575 |
| 358 | 20231212 | 142900 | 2136518150 | 21850 | 21900 | 21900 | 21850 | 239 |
| 359 | 20231212 | 142800 | 2131295950 | 21800 | 21800 | 21900 | 21800 | 176 |
| 360 | 20231212 | 142700 | 2127450050 | 21800 | 21850 | 21850 | 21800 | 130 |
| 361 | 20231212 | 142600 | 2124614100 | 21850 | 21900 | 21900 | 21850 | 19 |
| 362 | 20231212 | 142500 | 2124198900 | 21850 | 21850 | 21850 | 21850 | 84 |
| 363 | 20231212 | 142400 | 2122363500 | 21850 | 21850 | 21850 | 21850 | 50 |
| 364 | 20231212 | 142300 | 2121271000 | 21850 | 21850 | 21850 | 21850 | 1 |
| 365 | 20231212 | 142200 | 2121249150 | 21850 | 21800 | 21850 | 21800 | 105 |
| 366 | 20231212 | 142100 | 2118955850 | 21800 | 21800 | 21800 | 21800 | 15 |
| 367 | 20231212 | 142000 | 2118628850 | 21800 | 21850 | 21850 | 21800 | 4010 |
| 368 | 20231212 | 141900 | 2031158950 | 21850 | 21900 | 21900 | 21850 | 204 |
| 369 | 20231212 | 141800 | 2026694950 | 21850 | 21850 | 21850 | 21850 | 238 |
| 370 | 20231212 | 141700 | 2021494650 | 21850 | 21850 | 21850 | 21850 | 129 |
| 371 | 20231212 | 141600 | 2018676000 | 21850 | 21850 | 21900 | 21850 | 126 |
| 372 | 20231212 | 141500 | 2015918700 | 21900 | 21900 | 21900 | 21900 | 107 |
| 373 | 20231212 | 141400 | 2013575400 | 21900 | 21900 | 21900 | 21850 | 319 |
| 374 | 20231212 | 141300 | 2006597800 | 21900 | 21950 | 21950 | 21900 | 150 |
| 375 | 20231212 | 141200 | 2003306100 | 21900 | 21900 | 21900 | 21900 | 16 |
| 376 | 20231212 | 141100 | 2002955700 | 21900 | 21900 | 21900 | 21900 | 16 |
| 377 | 20231212 | 141000 | 2002605300 | 21950 | 21950 | 21950 | 21950 | 94 |
| 378 | 20231212 | 140900 | 2000542000 | 21950 | 21950 | 21950 | 21950 | 5 |
| 379 | 20231212 | 140800 | 2000432250 | 21900 | 21900 | 21900 | 21900 | 14 |
| 380 | 20231212 | 140700 | 2000125650 | 21900 | 21900 | 21900 | 21900 | 1 |
| 381 | 20231212 | 140600 | 2000103750 | 21900 | 21850 | 21900 | 21850 | 457 |
| 382 | 20231212 | 140500 | 1990114100 | 21900 | 21900 | 21900 | 21900 | 240 |
| 383 | 20231212 | 140400 | 1984858100 | 21950 | 21950 | 21950 | 21950 | 5 |
| 384 | 20231212 | 140300 | 1984748350 | 21950 | 21950 | 21950 | 21950 | 84 |
| 385 | 20231212 | 140200 | 1982904550 | 21850 | 21850 | 21850 | 21850 | 0 |
| 386 | 20231212 | 140100 | 1982904550 | 21850 | 21900 | 21900 | 21850 | 59 |
| 387 | 20231212 | 140000 | 1981612800 | 21900 | 21900 | 21900 | 21900 | 126 |
| 388 | 20231212 | 135900 | 1978853400 | 21900 | 21900 | 21900 | 21900 | 431 |
| 389 | 20231212 | 135800 | 1969414500 | 21950 | 21900 | 21950 | 21900 | 2 |
| 390 | 20231212 | 135700 | 1969370650 | 21950 | 21900 | 21950 | 21900 | 244 |
| 391 | 20231212 | 135600 | 1964027000 | 21850 | 21850 | 21850 | 21850 | 270 |
| 392 | 20231212 | 135500 | 1958127500 | 21900 | 21950 | 21950 | 21900 | 653 |
| 393 | 20231212 | 135400 | 1943819800 | 22000 | 22000 | 22000 | 22000 | 84 |
| 394 | 20231212 | 135300 | 1941971800 | 22000 | 22000 | 22000 | 22000 | 50 |
| 395 | 20231212 | 135200 | 1940871800 | 22000 | 22000 | 22000 | 22000 | 2 |
| 396 | 20231212 | 135100 | 1940827800 | 22000 | 21950 | 22000 | 21950 | 69 |
| 397 | 20231212 | 135000 | 1939310750 | 21950 | 21950 | 21950 | 21950 | 9 |
| 398 | 20231212 | 134900 | 1939113200 | 21950 | 21950 | 21950 | 21950 | 221 |
| 399 | 20231212 | 134800 | 1934262250 | 21950 | 21950 | 21950 | 21950 | 30 |
| 400 | 20231212 | 134700 | 1933603750 | 21950 | 22000 | 22000 | 21950 | 200 |
| 401 | 20231212 | 134600 | 1929213200 | 22000 | 22000 | 22000 | 22000 | 20 |
| 402 | 20231212 | 134500 | 1928773200 | 22000 | 22000 | 22000 | 22000 | 180 |
| 403 | 20231212 | 134400 | 1924813200 | 21950 | 21950 | 21950 | 21950 | 399 |
| 404 | 20231212 | 134300 | 1916055150 | 22000 | 22000 | 22000 | 22000 | 60 |
| 405 | 20231212 | 134200 | 1914735150 | 22000 | 22000 | 22000 | 22000 | 109 |
| 406 | 20231212 | 134100 | 1912337150 | 21950 | 21950 | 21950 | 21950 | 0 |
| 407 | 20231212 | 134000 | 1912337150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 408 | 20231212 | 133900 | 1912315200 | 21950 | 22000 | 22000 | 21950 | 188 |
| 409 | 20231212 | 133800 | 1908188500 | 22000 | 22000 | 22000 | 21950 | 451 |
| 410 | 20231212 | 133700 | 1898271300 | 22050 | 22050 | 22050 | 22050 | 9 |
| 411 | 20231212 | 133600 | 1898072850 | 22050 | 22050 | 22050 | 22050 | 4 |
| 412 | 20231212 | 133500 | 1897984650 | 22050 | 22050 | 22050 | 22050 | 80 |
| 413 | 20231212 | 133400 | 1896220650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 414 | 20231212 | 133300 | 1896220650 | 22050 | 22050 | 22050 | 22050 | 11 |
| 415 | 20231212 | 133200 | 1895978100 | 22050 | 22050 | 22050 | 22050 | 87 |
| 416 | 20231212 | 133100 | 1894059750 | 22050 | 22050 | 22050 | 22050 | 26 |
| 417 | 20231212 | 133000 | 1893486450 | 22050 | 22000 | 22100 | 22000 | 300 |
| 418 | 20231212 | 132900 | 1886872750 | 21950 | 21950 | 21950 | 21950 | 66 |
| 419 | 20231212 | 132800 | 1885424050 | 22000 | 22000 | 22000 | 22000 | 1 |
| 420 | 20231212 | 132700 | 1885402050 | 21950 | 22000 | 22000 | 21950 | 108 |
| 421 | 20231212 | 132600 | 1883031050 | 22050 | 22000 | 22050 | 22000 | 120 |
| 422 | 20231212 | 132500 | 1880388850 | 22000 | 22000 | 22000 | 22000 | 5 |
| 423 | 20231212 | 132400 | 1880278850 | 22000 | 22000 | 22000 | 22000 | 3 |
| 424 | 20231212 | 132300 | 1880212850 | 22000 | 22000 | 22000 | 22000 | 84 |
| 425 | 20231212 | 132200 | 1878364850 | 22000 | 22000 | 22000 | 22000 | 2 |
| 426 | 20231212 | 132100 | 1878320850 | 22000 | 22000 | 22000 | 22000 | 2 |
| 427 | 20231212 | 132000 | 1878276850 | 22000 | 22000 | 22000 | 22000 | 103 |
| 428 | 20231212 | 131900 | 1876010850 | 21950 | 21950 | 21950 | 21950 | 3 |
| 429 | 20231212 | 131800 | 1875945000 | 21950 | 21950 | 21950 | 21950 | 23 |
| 430 | 20231212 | 131700 | 1875440150 | 21950 | 21950 | 21950 | 21950 | 15 |
| 431 | 20231212 | 131600 | 1875110900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 432 | 20231212 | 131500 | 1875089000 | 21950 | 21950 | 21950 | 21950 | 13 |
| 433 | 20231212 | 131400 | 1874803650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 434 | 20231212 | 131300 | 1874803650 | 22000 | 21950 | 22000 | 21950 | 184 |
| 435 | 20231212 | 131200 | 1870760650 | 21950 | 21950 | 21950 | 21950 | 6 |
| 436 | 20231212 | 131100 | 1870628950 | 21950 | 21950 | 21950 | 21950 | 34 |
| 437 | 20231212 | 131000 | 1869882650 | 22050 | 22050 | 22050 | 22050 | 83 |
| 438 | 20231212 | 130900 | 1868052500 | 21950 | 21900 | 21950 | 21900 | 85 |
| 439 | 20231212 | 130800 | 1866187550 | 21950 | 21900 | 21950 | 21850 | 111 |
| 440 | 20231212 | 130700 | 1863753200 | 21900 | 21850 | 21900 | 21850 | 336 |
| 441 | 20231212 | 130600 | 1856407400 | 21850 | 21850 | 21850 | 21850 | 301 |
| 442 | 20231212 | 130500 | 1849830550 | 21850 | 21850 | 21850 | 21850 | 47 |
| 443 | 20231212 | 130400 | 1848803600 | 21900 | 21850 | 21900 | 21850 | 1213 |
| 444 | 20231212 | 130300 | 1822295350 | 21900 | 21900 | 21900 | 21900 | 1076 |
| 445 | 20231212 | 130200 | 1798730950 | 21950 | 21900 | 21950 | 21900 | 203 |
| 446 | 20231212 | 130100 | 1794285050 | 22000 | 21950 | 22000 | 21950 | 294 |
| 447 | 20231212 | 130000 | 1787818850 | 21900 | 21900 | 21900 | 21900 | 1 |
| 448 | 20231212 | 125900 | 1787796950 | 21900 | 21900 | 21900 | 21900 | 7 |
| 449 | 20231212 | 125800 | 1787643650 | 21900 | 21950 | 21950 | 21900 | 185 |
| 450 | 20231212 | 125700 | 1783587950 | 21950 | 21950 | 21950 | 21950 | 3 |
| 451 | 20231212 | 125600 | 1783522100 | 21900 | 21900 | 21900 | 21900 | 30 |
| 452 | 20231212 | 125500 | 1782865100 | 21900 | 21900 | 21950 | 21900 | 324 |
| 453 | 20231212 | 125400 | 1775765300 | 21900 | 21900 | 21900 | 21900 | 134 |
| 454 | 20231212 | 125300 | 1772830700 | 21900 | 21900 | 21900 | 21900 | 666 |
| 455 | 20231212 | 125200 | 1758245300 | 21900 | 21950 | 21950 | 21900 | 412 |
| 456 | 20231212 | 125100 | 1749218350 | 21900 | 21900 | 21900 | 21900 | 153 |
| 457 | 20231212 | 125000 | 1745867650 | 21900 | 21900 | 21900 | 21900 | 30 |
| 458 | 20231212 | 124900 | 1745210650 | 21900 | 21950 | 21950 | 21900 | 255 |
| 459 | 20231212 | 124800 | 1739625900 | 21950 | 21950 | 21950 | 21950 | 1126 |
| 460 | 20231212 | 124700 | 1714910200 | 21950 | 22000 | 22000 | 21950 | 988 |
| 461 | 20231212 | 124600 | 1693181200 | 22000 | 22000 | 22000 | 22000 | 0 |
| 462 | 20231212 | 124500 | 1693181200 | 22000 | 21950 | 22000 | 21950 | 106 |
| 463 | 20231212 | 124400 | 1690852700 | 21950 | 21950 | 21950 | 21950 | 546 |
| 464 | 20231212 | 124300 | 1678868000 | 22000 | 22000 | 22000 | 22000 | 12 |
| 465 | 20231212 | 124200 | 1678604000 | 21950 | 22000 | 22000 | 21950 | 128 |
| 466 | 20231212 | 124100 | 1675790000 | 22000 | 22000 | 22000 | 22000 | 40 |
| 467 | 20231212 | 124000 | 1674910000 | 22000 | 22000 | 22000 | 22000 | 200 |
| 468 | 20231212 | 123900 | 1670510000 | 22000 | 22000 | 22000 | 22000 | 164 |
| 469 | 20231212 | 123800 | 1666902000 | 22000 | 22000 | 22000 | 22000 | 25 |
| 470 | 20231212 | 123700 | 1666352000 | 22000 | 22000 | 22000 | 22000 | 0 |
| 471 | 20231212 | 123600 | 1666352000 | 22000 | 22000 | 22000 | 22000 | 84 |
| 472 | 20231212 | 123500 | 1664504000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 473 | 20231212 | 123400 | 1664504000 | 21950 | 21950 | 21950 | 21950 | 533 |
| 474 | 20231212 | 123300 | 1652804650 | 22000 | 22050 | 22050 | 22000 | 491 |
| 475 | 20231212 | 123200 | 1641998500 | 22050 | 22050 | 22050 | 22050 | 7 |
| 476 | 20231212 | 123100 | 1641844150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 477 | 20231212 | 123000 | 1641844150 | 22050 | 22050 | 22050 | 22050 | 84 |
| 478 | 20231212 | 122900 | 1639991950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 479 | 20231212 | 122800 | 1639991950 | 22050 | 22050 | 22050 | 22050 | 6 |
| 480 | 20231212 | 122700 | 1639859650 | 22050 | 22050 | 22050 | 22050 | 84 |
| 481 | 20231212 | 122600 | 1638007450 | 22000 | 22050 | 22050 | 22000 | 239 |
| 482 | 20231212 | 122500 | 1632748350 | 22050 | 22050 | 22050 | 22050 | 10 |
| 483 | 20231212 | 122400 | 1632527850 | 22050 | 22100 | 22100 | 22050 | 104 |
| 484 | 20231212 | 122300 | 1630230450 | 22050 | 22050 | 22050 | 22050 | 130 |
| 485 | 20231212 | 122200 | 1627363950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 486 | 20231212 | 122100 | 1627363950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 487 | 20231212 | 122000 | 1627363950 | 22050 | 22100 | 22100 | 22050 | 367 |
| 488 | 20231212 | 121900 | 1619269100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 489 | 20231212 | 121800 | 1619269100 | 22050 | 22050 | 22050 | 22050 | 38 |
| 490 | 20231212 | 121700 | 1618431200 | 22100 | 22100 | 22100 | 22100 | 183 |
| 491 | 20231212 | 121600 | 1614386900 | 22150 | 22100 | 22150 | 22100 | 9 |
| 492 | 20231212 | 121500 | 1614187800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 493 | 20231212 | 121400 | 1614187800 | 22100 | 22050 | 22100 | 22050 | 36 |
| 494 | 20231212 | 121300 | 1613393200 | 22050 | 22050 | 22050 | 22050 | 262 |
| 495 | 20231212 | 121200 | 1607616100 | 22150 | 22150 | 22150 | 22150 | 1 |
| 496 | 20231212 | 121100 | 1607593950 | 22200 | 22100 | 22200 | 22050 | 284 |
| 497 | 20231212 | 121000 | 1601309000 | 22100 | 22100 | 22100 | 22100 | 3 |
| 498 | 20231212 | 120900 | 1601242700 | 22100 | 22100 | 22100 | 22100 | 5 |
| 499 | 20231212 | 120800 | 1601132200 | 22100 | 22100 | 22100 | 22100 | 83 |
| 500 | 20231212 | 120700 | 1599297900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 501 | 20231212 | 120600 | 1599297900 | 22100 | 22100 | 22100 | 22100 | 52 |
| 502 | 20231212 | 120500 | 1598148700 | 22150 | 22150 | 22150 | 22150 | 84 |
| 503 | 20231212 | 120400 | 1596288100 | 22100 | 22100 | 22100 | 22100 | 19 |
| 504 | 20231212 | 120300 | 1595868200 | 22200 | 22200 | 22200 | 22200 | 0 |
| 505 | 20231212 | 120200 | 1595868200 | 22200 | 22100 | 22200 | 22100 | 110 |
| 506 | 20231212 | 120100 | 1593428600 | 22100 | 22100 | 22100 | 22100 | 505 |
| 507 | 20231212 | 120000 | 1582268100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 508 | 20231212 | 115900 | 1582268100 | 22200 | 22200 | 22200 | 22200 | 84 |
| 509 | 20231212 | 115800 | 1580403300 | 22200 | 22200 | 22200 | 22200 | 10 |
| 510 | 20231212 | 115700 | 1580181300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 511 | 20231212 | 115600 | 1580181300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 512 | 20231212 | 115500 | 1580181300 | 22200 | 22200 | 22200 | 22200 | 85 |
| 513 | 20231212 | 115400 | 1578294300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 514 | 20231212 | 115300 | 1578294300 | 22200 | 22200 | 22200 | 22200 | 94 |
| 515 | 20231212 | 115200 | 1576207500 | 22200 | 22200 | 22200 | 22200 | 355 |
| 516 | 20231212 | 115100 | 1568326500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 517 | 20231212 | 115000 | 1568326500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 518 | 20231212 | 114900 | 1568326500 | 22200 | 22050 | 22200 | 22050 | 246 |
| 519 | 20231212 | 114800 | 1562875300 | 22150 | 22150 | 22150 | 22150 | 30 |
| 520 | 20231212 | 114700 | 1562210800 | 22200 | 22200 | 22200 | 22200 | 183 |
| 521 | 20231212 | 114600 | 1558148200 | 22150 | 22050 | 22150 | 22050 | 85 |
| 522 | 20231212 | 114500 | 1556265550 | 22050 | 22050 | 22050 | 22050 | 200 |
| 523 | 20231212 | 114400 | 1551855550 | 22150 | 22150 | 22150 | 22150 | 0 |
| 524 | 20231212 | 114300 | 1551855550 | 22150 | 22150 | 22150 | 22150 | 84 |
| 525 | 20231212 | 114200 | 1549994950 | 22200 | 22200 | 22200 | 22200 | 2 |
| 526 | 20231212 | 114100 | 1549950550 | 22200 | 22200 | 22200 | 22200 | 26 |
| 527 | 20231212 | 114000 | 1549373350 | 22200 | 22200 | 22200 | 22200 | 84 |
| 528 | 20231212 | 113900 | 1547508550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 529 | 20231212 | 113800 | 1547508550 | 22200 | 22200 | 22200 | 22200 | 5 |
| 530 | 20231212 | 113700 | 1547397550 | 22200 | 22200 | 22200 | 22200 | 130 |
| 531 | 20231212 | 113600 | 1544511550 | 22050 | 22250 | 22250 | 22050 | 120 |
| 532 | 20231212 | 113500 | 1541843350 | 22150 | 22150 | 22150 | 22150 | 62 |
| 533 | 20231212 | 113400 | 1540470050 | 22150 | 22150 | 22150 | 22150 | 22 |
| 534 | 20231212 | 113300 | 1539982750 | 22050 | 22050 | 22050 | 22050 | 3 |
| 535 | 20231212 | 113200 | 1539916600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 536 | 20231212 | 113100 | 1539916600 | 22050 | 22050 | 22050 | 22050 | 200 |
| 537 | 20231212 | 113000 | 1535506600 | 22200 | 22200 | 22200 | 22200 | 84 |
| 538 | 20231212 | 112900 | 1533641800 | 22050 | 22050 | 22050 | 22050 | 200 |
| 539 | 20231212 | 112800 | 1529231800 | 22250 | 22250 | 22250 | 22100 | 656 |
| 540 | 20231212 | 112700 | 1514692950 | 22250 | 22200 | 22250 | 22200 | 280 |
| 541 | 20231212 | 112600 | 1508472750 | 22200 | 22200 | 22200 | 22200 | 94 |
| 542 | 20231212 | 112500 | 1506385950 | 22200 | 22200 | 22200 | 22200 | 545 |
| 543 | 20231212 | 112400 | 1494286950 | 22200 | 22200 | 22200 | 22200 | 84 |
| 544 | 20231212 | 112300 | 1492422150 | 22150 | 22150 | 22150 | 22150 | 0 |
| 545 | 20231212 | 112200 | 1492422150 | 22150 | 22200 | 22200 | 22150 | 8 |
| 546 | 20231212 | 112100 | 1492244600 | 22200 | 22150 | 22200 | 22150 | 90 |
| 547 | 20231212 | 112000 | 1490246900 | 22200 | 22200 | 22200 | 22200 | 20 |
| 548 | 20231212 | 111900 | 1489802900 | 22200 | 22200 | 22200 | 22200 | 23 |
| 549 | 20231212 | 111800 | 1489292300 | 22150 | 22150 | 22150 | 22150 | 1542 |
| 550 | 20231212 | 111700 | 1455137000 | 22100 | 22100 | 22100 | 22100 | 288 |
| 551 | 20231212 | 111600 | 1448772200 | 22000 | 22050 | 22050 | 22000 | 120 |
| 552 | 20231212 | 111500 | 1446126500 | 22100 | 22050 | 22100 | 22050 | 42 |
| 553 | 20231212 | 111400 | 1445200100 | 22050 | 22050 | 22050 | 22050 | 4 |
| 554 | 20231212 | 111300 | 1445111900 | 22000 | 22000 | 22000 | 22000 | 4 |
| 555 | 20231212 | 111200 | 1445023900 | 22050 | 22050 | 22050 | 22050 | 86 |
| 556 | 20231212 | 111100 | 1443127600 | 21950 | 21950 | 21950 | 21950 | 100 |
| 557 | 20231212 | 111000 | 1440932600 | 21900 | 22000 | 22000 | 21900 | 1002 |
| 558 | 20231212 | 110900 | 1418950800 | 22050 | 22050 | 22050 | 22050 | 84 |
| 559 | 20231212 | 110800 | 1417098600 | 22050 | 22050 | 22100 | 22050 | 50 |
| 560 | 20231212 | 110700 | 1415996050 | 22100 | 22050 | 22100 | 22050 | 45 |
| 561 | 20231212 | 110600 | 1415003550 | 22100 | 22100 | 22100 | 22100 | 93 |
| 562 | 20231212 | 110500 | 1412948250 | 22050 | 22100 | 22100 | 22050 | 222 |
| 563 | 20231212 | 110400 | 1408042650 | 22100 | 22100 | 22100 | 22100 | 3 |
| 564 | 20231212 | 110300 | 1407976350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 565 | 20231212 | 110200 | 1407976350 | 22150 | 22150 | 22150 | 22150 | 96 |
| 566 | 20231212 | 110100 | 1405849950 | 22100 | 22100 | 22100 | 22100 | 101 |
| 567 | 20231212 | 110000 | 1403617850 | 22150 | 22150 | 22150 | 22150 | 2 |
| 568 | 20231212 | 105900 | 1403573550 | 22200 | 22200 | 22200 | 22200 | 84 |
| 569 | 20231212 | 105800 | 1401708750 | 22100 | 22100 | 22100 | 22100 | 1 |
| 570 | 20231212 | 105700 | 1401686650 | 22100 | 22150 | 22150 | 22100 | 1046 |
| 571 | 20231212 | 105600 | 1378567700 | 22200 | 22150 | 22200 | 22150 | 85 |
| 572 | 20231212 | 105500 | 1376680800 | 22150 | 22150 | 22150 | 22150 | 94 |
| 573 | 20231212 | 105400 | 1374598700 | 22200 | 22200 | 22200 | 22200 | 6 |
| 574 | 20231212 | 105300 | 1374465500 | 22250 | 22250 | 22250 | 22250 | 84 |
| 575 | 20231212 | 105200 | 1372596500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 576 | 20231212 | 105100 | 1372574300 | 22200 | 22200 | 22200 | 22200 | 77 |
| 577 | 20231212 | 105000 | 1370864900 | 22250 | 22200 | 22250 | 22200 | 86 |
| 578 | 20231212 | 104900 | 1368951500 | 22200 | 22200 | 22200 | 22150 | 359 |
| 579 | 20231212 | 104800 | 1360992700 | 22150 | 22200 | 22200 | 22150 | 92 |
| 580 | 20231212 | 104700 | 1358954300 | 22200 | 22150 | 22200 | 22150 | 134 |
| 581 | 20231212 | 104600 | 1355982000 | 22150 | 22150 | 22150 | 22150 | 109 |
| 582 | 20231212 | 104500 | 1353567650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 583 | 20231212 | 104400 | 1353567650 | 22150 | 22150 | 22150 | 22150 | 85 |
| 584 | 20231212 | 104300 | 1351684900 | 22100 | 22100 | 22100 | 22100 | 2 |
| 585 | 20231212 | 104200 | 1351640700 | 22150 | 22150 | 22150 | 22150 | 11 |
| 586 | 20231212 | 104100 | 1351397050 | 22150 | 22150 | 22150 | 22150 | 84 |
| 587 | 20231212 | 104000 | 1349536450 | 22100 | 22150 | 22150 | 22100 | 55 |
| 588 | 20231212 | 103900 | 1348318650 | 22150 | 22150 | 22150 | 22150 | 62 |
| 589 | 20231212 | 103800 | 1346945350 | 22100 | 22000 | 22100 | 21900 | 2687 |
| 590 | 20231212 | 103700 | 1287710350 | 22000 | 22000 | 22000 | 21900 | 384 |
| 591 | 20231212 | 103600 | 1279289600 | 22000 | 22000 | 22000 | 22000 | 3 |
| 592 | 20231212 | 103500 | 1279223600 | 22000 | 22000 | 22050 | 21900 | 982 |
| 593 | 20231212 | 103400 | 1257614750 | 22000 | 22000 | 22000 | 22000 | 266 |
| 594 | 20231212 | 103300 | 1251762750 | 21950 | 21950 | 21950 | 21950 | 1 |
| 595 | 20231212 | 103200 | 1251740800 | 21950 | 21950 | 21950 | 21950 | 10 |
| 596 | 20231212 | 103100 | 1251521300 | 22000 | 22000 | 22000 | 22000 | 84 |
| 597 | 20231212 | 103000 | 1249673300 | 21950 | 22000 | 22000 | 21950 | 147 |
| 598 | 20231212 | 102900 | 1246445650 | 22000 | 22000 | 22000 | 22000 | 61 |
| 599 | 20231212 | 102800 | 1245103650 | 22000 | 21950 | 22000 | 21950 | 1539 |
| 600 | 20231212 | 102700 | 1211251050 | 21950 | 21900 | 21950 | 21900 | 801 |
| 601 | 20231212 | 102600 | 1193674200 | 21900 | 21950 | 21950 | 21850 | 986 |
| 602 | 20231212 | 102500 | 1172065900 | 21900 | 21900 | 21900 | 21850 | 103 |
| 603 | 20231212 | 102400 | 1169810500 | 21850 | 21900 | 21900 | 21850 | 84 |
| 604 | 20231212 | 102300 | 1167970950 | 21950 | 21950 | 21950 | 21900 | 163 |
| 605 | 20231212 | 102200 | 1164398100 | 21900 | 21950 | 21950 | 21900 | 104 |
| 606 | 20231212 | 102100 | 1162116300 | 21950 | 21950 | 21950 | 21950 | 52 |
| 607 | 20231212 | 102000 | 1160974900 | 21950 | 21950 | 21950 | 21950 | 5 |
| 608 | 20231212 | 101900 | 1160865150 | 22000 | 21900 | 22050 | 21900 | 92 |
| 609 | 20231212 | 101800 | 1158837400 | 21900 | 22000 | 22050 | 21900 | 960 |
| 610 | 20231212 | 101700 | 1137727200 | 22000 | 22050 | 22050 | 22000 | 233 |
| 611 | 20231212 | 101600 | 1132592050 | 22000 | 22000 | 22000 | 22000 | 235 |
| 612 | 20231212 | 101500 | 1127422050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 613 | 20231212 | 101400 | 1127422050 | 21900 | 21900 | 21900 | 21900 | 33 |
| 614 | 20231212 | 101300 | 1126699350 | 21850 | 22000 | 22000 | 21850 | 2072 |
| 615 | 20231212 | 101200 | 1081313300 | 22000 | 21950 | 22000 | 21900 | 204 |
| 616 | 20231212 | 101100 | 1076836850 | 21950 | 21950 | 21950 | 21950 | 56 |
| 617 | 20231212 | 101000 | 1075607650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 618 | 20231212 | 100900 | 1075607650 | 22000 | 21900 | 22000 | 21900 | 1354 |
| 619 | 20231212 | 100800 | 1045946650 | 21850 | 21950 | 21950 | 21850 | 1800 |
| 620 | 20231212 | 100700 | 1006524200 | 21950 | 22000 | 22000 | 21900 | 894 |
| 621 | 20231212 | 100600 | 986917300 | 22000 | 22000 | 22000 | 22000 | 909 |
| 622 | 20231212 | 100500 | 966919300 | 22100 | 22100 | 22100 | 22100 | 1 |
| 623 | 20231212 | 100400 | 966897200 | 22000 | 22000 | 22000 | 22000 | 2 |
| 624 | 20231212 | 100300 | 966853200 | 22100 | 22000 | 22100 | 22000 | 294 |
| 625 | 20231212 | 100200 | 960376800 | 22050 | 22100 | 22100 | 22050 | 230 |
| 626 | 20231212 | 100100 | 955305250 | 22100 | 22100 | 22100 | 22100 | 327 |
| 627 | 20231212 | 100000 | 948078550 | 22050 | 22050 | 22050 | 22050 | 13 |
| 628 | 20231212 | 095900 | 947791900 | 22000 | 22000 | 22000 | 22000 | 16 |
| 629 | 20231212 | 095800 | 947439900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 630 | 20231212 | 095700 | 947439900 | 22000 | 21950 | 22000 | 21950 | 415 |
| 631 | 20231212 | 095600 | 938310150 | 21950 | 21950 | 21950 | 21950 | 4 |
| 632 | 20231212 | 095500 | 938222350 | 21950 | 21950 | 21950 | 21950 | 115 |
| 633 | 20231212 | 095400 | 935698100 | 21900 | 21950 | 22050 | 21900 | 145 |
| 634 | 20231212 | 095300 | 932507450 | 21950 | 21950 | 22000 | 21900 | 1662 |
| 635 | 20231212 | 095200 | 896028350 | 22000 | 22050 | 22050 | 22000 | 996 |
| 636 | 20231212 | 095100 | 874081200 | 22100 | 21900 | 22150 | 21900 | 627 |
| 637 | 20231212 | 095000 | 860284700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 638 | 20231212 | 094900 | 860262800 | 21850 | 22000 | 22000 | 21850 | 1380 |
| 639 | 20231212 | 094800 | 830002550 | 22000 | 22050 | 22050 | 22000 | 2256 |
| 640 | 20231212 | 094700 | 780308500 | 22100 | 22200 | 22200 | 22100 | 844 |
| 641 | 20231212 | 094600 | 761653850 | 22200 | 22150 | 22200 | 22100 | 381 |
| 642 | 20231212 | 094500 | 753217650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 643 | 20231212 | 094400 | 753217650 | 22150 | 22200 | 22200 | 22150 | 225 |
| 644 | 20231212 | 094300 | 748233250 | 22150 | 22150 | 22150 | 22100 | 181 |
| 645 | 20231212 | 094200 | 744231500 | 22150 | 22150 | 22150 | 22100 | 16 |
| 646 | 20231212 | 094100 | 743877350 | 22150 | 22150 | 22200 | 22150 | 158 |
| 647 | 20231212 | 094000 | 740377450 | 22150 | 22100 | 22150 | 22100 | 60 |
| 648 | 20231212 | 093900 | 739050700 | 22150 | 22150 | 22150 | 22150 | 14 |
| 649 | 20231212 | 093800 | 738740600 | 22100 | 22150 | 22150 | 22100 | 90 |
| 650 | 20231212 | 093700 | 736751450 | 22150 | 22100 | 22150 | 22100 | 58 |
| 651 | 20231212 | 093600 | 735469250 | 22150 | 22050 | 22150 | 22050 | 2538 |
| 652 | 20231212 | 093500 | 679394750 | 22050 | 22100 | 22150 | 22050 | 437 |
| 653 | 20231212 | 093400 | 669744550 | 22100 | 22150 | 22150 | 22100 | 678 |
| 654 | 20231212 | 093300 | 654746550 | 22150 | 22250 | 22300 | 22150 | 43 |
| 655 | 20231212 | 093200 | 653792450 | 22250 | 22100 | 22250 | 22100 | 2075 |
| 656 | 20231212 | 093100 | 607848500 | 22100 | 22300 | 22300 | 22100 | 3095 |
| 657 | 20231212 | 093000 | 539086300 | 22350 | 22450 | 22450 | 22350 | 1089 |
| 658 | 20231212 | 092900 | 514715300 | 22450 | 22450 | 22550 | 22450 | 165 |
| 659 | 20231212 | 092800 | 511010750 | 22500 | 22550 | 22550 | 22500 | 30 |
| 660 | 20231212 | 092700 | 510335600 | 22450 | 22550 | 22550 | 22450 | 586 |
| 661 | 20231212 | 092600 | 497163900 | 22600 | 22500 | 22600 | 22500 | 507 |
| 662 | 20231212 | 092500 | 485743500 | 22500 | 22500 | 22500 | 22450 | 112 |
| 663 | 20231212 | 092400 | 483227800 | 22500 | 22400 | 22500 | 22400 | 707 |
| 664 | 20231212 | 092300 | 467326500 | 22450 | 22400 | 22450 | 22400 | 66 |
| 665 | 20231212 | 092200 | 465847300 | 22400 | 22500 | 22550 | 22350 | 297 |
| 666 | 20231212 | 092100 | 459192850 | 22500 | 22450 | 22550 | 22400 | 614 |
| 667 | 20231212 | 092000 | 445379550 | 22450 | 22400 | 22450 | 22400 | 30 |
| 668 | 20231212 | 091900 | 444707000 | 22350 | 22350 | 22400 | 22350 | 210 |
| 669 | 20231212 | 091800 | 440006000 | 22350 | 22400 | 22400 | 22350 | 475 |
| 670 | 20231212 | 091700 | 429382950 | 22400 | 22400 | 22400 | 22350 | 181 |
| 671 | 20231212 | 091600 | 425331150 | 22400 | 22350 | 22400 | 22350 | 106 |
| 672 | 20231212 | 091500 | 422958050 | 22350 | 22350 | 22450 | 22350 | 536 |
| 673 | 20231212 | 091400 | 410978050 | 22350 | 22450 | 22450 | 22350 | 863 |
| 674 | 20231212 | 091300 | 391636250 | 22450 | 22400 | 22450 | 22350 | 685 |
| 675 | 20231212 | 091200 | 376301650 | 22400 | 22600 | 22600 | 22400 | 1164 |
| 676 | 20231212 | 091100 | 350122750 | 22600 | 22600 | 22650 | 22600 | 589 |
| 677 | 20231212 | 091000 | 336800900 | 22600 | 22550 | 22650 | 22550 | 2604 |
| 678 | 20231212 | 090900 | 277846000 | 22600 | 22550 | 22650 | 22550 | 800 |
| 679 | 20231212 | 090800 | 259758700 | 22600 | 22550 | 22600 | 22550 | 1867 |
| 680 | 20231212 | 090700 | 217603650 | 22500 | 22550 | 22550 | 22450 | 991 |
| 681 | 20231212 | 090600 | 195286900 | 22550 | 22450 | 22550 | 22450 | 1011 |
| 682 | 20231212 | 090500 | 172540250 | 22500 | 22450 | 22500 | 22400 | 949 |
| 683 | 20231212 | 090400 | 151265250 | 22450 | 22400 | 22450 | 22400 | 432 |
| 684 | 20231212 | 090300 | 141567400 | 22450 | 22400 | 22450 | 22350 | 1300 |
| 685 | 20231212 | 090200 | 112444850 | 22400 | 22300 | 22450 | 22300 | 1614 |
| 686 | 20231212 | 090100 | 76391850 | 22250 | 22400 | 22400 | 22250 | 256 |
| 687 | 20231212 | 090000 | 70680050 | 22200 | 22150 | 22400 | 22150 | 3021 |