39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 212300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 3 | 20231206 | 212200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20231206 | 212100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20231206 | 212000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20231206 | 211900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20231206 | 211800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20231206 | 211700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20231206 | 211600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20231206 | 211500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20231206 | 211400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20231206 | 211300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20231206 | 211200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20231206 | 211100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20231206 | 211000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20231206 | 210900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20231206 | 210800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20231206 | 210700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20231206 | 210600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20231206 | 210500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20231206 | 210400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20231206 | 210300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20231206 | 210200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20231206 | 210100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20231206 | 210000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20231206 | 205900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20231206 | 205800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20231206 | 205700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20231206 | 205600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20231206 | 205500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20231206 | 205400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20231206 | 205300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 33 | 20231206 | 205200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20231206 | 205100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20231206 | 205000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20231206 | 204900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20231206 | 204800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20231206 | 204700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20231206 | 204600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20231206 | 204500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20231206 | 204400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20231206 | 204300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20231206 | 204200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20231206 | 204100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20231206 | 204000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20231206 | 203900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20231206 | 203800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20231206 | 203700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20231206 | 203600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20231206 | 203500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20231206 | 203400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20231206 | 203300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20231206 | 203200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20231206 | 203100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20231206 | 203000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20231206 | 202900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20231206 | 202800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20231206 | 202700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20231206 | 202600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20231206 | 202500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20231206 | 202400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20231206 | 202300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 63 | 20231206 | 202200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20231206 | 202100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20231206 | 202000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20231206 | 201900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20231206 | 201800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20231206 | 201700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20231206 | 201600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20231206 | 201500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20231206 | 201400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20231206 | 201300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20231206 | 201200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20231206 | 201100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20231206 | 201000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20231206 | 200900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20231206 | 200800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20231206 | 200700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20231206 | 200600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20231206 | 200500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20231206 | 200400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20231206 | 200300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20231206 | 200200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20231206 | 200100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20231206 | 200000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20231206 | 195900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20231206 | 195800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20231206 | 195700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20231206 | 195600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20231206 | 195500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20231206 | 195400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20231206 | 195300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 93 | 20231206 | 195200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20231206 | 195100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20231206 | 195000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20231206 | 194900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20231206 | 194800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20231206 | 194700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20231206 | 194600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20231206 | 194500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20231206 | 194400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20231206 | 194300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20231206 | 194200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20231206 | 194100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20231206 | 194000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20231206 | 193900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20231206 | 193800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20231206 | 193700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20231206 | 193600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20231206 | 193500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20231206 | 193400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20231206 | 193300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20231206 | 193200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20231206 | 193100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20231206 | 193000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20231206 | 192900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20231206 | 192800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20231206 | 192700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20231206 | 192600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20231206 | 192500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20231206 | 192400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20231206 | 192300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 123 | 20231206 | 192200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20231206 | 192100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20231206 | 192000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20231206 | 191900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20231206 | 191800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20231206 | 191700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20231206 | 191600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20231206 | 191500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20231206 | 191400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20231206 | 191300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20231206 | 191200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20231206 | 191100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20231206 | 191000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20231206 | 190900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20231206 | 190800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20231206 | 190700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20231206 | 190600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20231206 | 190500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20231206 | 190400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20231206 | 190300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20231206 | 190200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20231206 | 190100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20231206 | 190000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20231206 | 185900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20231206 | 185800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20231206 | 185700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20231206 | 185600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20231206 | 185500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20231206 | 185400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20231206 | 185300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 153 | 20231206 | 185200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20231206 | 185100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20231206 | 185000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20231206 | 184900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20231206 | 184800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20231206 | 184700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20231206 | 184600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20231206 | 184500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20231206 | 184400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20231206 | 184300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20231206 | 184200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20231206 | 184100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20231206 | 184000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20231206 | 183900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20231206 | 183800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20231206 | 183700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20231206 | 183600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20231206 | 183500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20231206 | 183400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20231206 | 183300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20231206 | 183200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20231206 | 183100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20231206 | 183000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20231206 | 182900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20231206 | 182800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20231206 | 182700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20231206 | 182600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20231206 | 182500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20231206 | 182400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20231206 | 182300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 183 | 20231206 | 182200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20231206 | 182100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20231206 | 182000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20231206 | 181900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20231206 | 181800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20231206 | 181700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20231206 | 181600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20231206 | 181500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20231206 | 181400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20231206 | 181300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20231206 | 181200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20231206 | 181100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20231206 | 181000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20231206 | 180900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20231206 | 180800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20231206 | 180700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20231206 | 180600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20231206 | 180500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20231206 | 180400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20231206 | 180300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20231206 | 180200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20231206 | 180100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20231206 | 180000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20231206 | 175900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20231206 | 175800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20231206 | 175700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20231206 | 175600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20231206 | 175500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20231206 | 175400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20231206 | 175300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 213 | 20231206 | 175200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20231206 | 175100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20231206 | 175000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20231206 | 174900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20231206 | 174800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20231206 | 174700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20231206 | 174600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20231206 | 174500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20231206 | 174400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20231206 | 174300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20231206 | 174200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20231206 | 174100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20231206 | 174000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20231206 | 173900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231206 | 173800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231206 | 173700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231206 | 173600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231206 | 173500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231206 | 173400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231206 | 173300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20231206 | 173200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20231206 | 173100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20231206 | 173000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20231206 | 172900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20231206 | 172800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20231206 | 172700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20231206 | 172600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20231206 | 172500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20231206 | 172400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20231206 | 172300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 243 | 20231206 | 172200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20231206 | 172100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20231206 | 172000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20231206 | 171900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20231206 | 171800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20231206 | 171700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20231206 | 171600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20231206 | 171500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20231206 | 171400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20231206 | 171300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20231206 | 171200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20231206 | 171100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20231206 | 171000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20231206 | 170900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20231206 | 170800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20231206 | 170700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20231206 | 170600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20231206 | 170500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20231206 | 170400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20231206 | 170300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20231206 | 170200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20231206 | 170100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20231206 | 170000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20231206 | 165900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20231206 | 165800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20231206 | 165700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20231206 | 165600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20231206 | 165500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20231206 | 165400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20231206 | 165300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 273 | 20231206 | 165200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20231206 | 165100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20231206 | 165000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20231206 | 164900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20231206 | 164800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20231206 | 164700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20231206 | 164600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20231206 | 164500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20231206 | 164400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20231206 | 164300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 283 | 20231206 | 164200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 284 | 20231206 | 164100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 285 | 20231206 | 164000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 286 | 20231206 | 163900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 287 | 20231206 | 163800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 288 | 20231206 | 163700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 289 | 20231206 | 163600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 290 | 20231206 | 163500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 291 | 20231206 | 163400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 292 | 20231206 | 163300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 293 | 20231206 | 163200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20231206 | 163100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20231206 | 163000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 296 | 20231206 | 162900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 297 | 20231206 | 162800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20231206 | 162700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 299 | 20231206 | 162600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 300 | 20231206 | 162500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 301 | 20231206 | 162400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 302 | 20231206 | 162300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 303 | 20231206 | 162200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 304 | 20231206 | 162100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 305 | 20231206 | 162000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 306 | 20231206 | 161900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 307 | 20231206 | 161800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 308 | 20231206 | 161700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 309 | 20231206 | 161600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 310 | 20231206 | 161500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 311 | 20231206 | 161400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 312 | 20231206 | 161300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 313 | 20231206 | 161200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 314 | 20231206 | 161100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 315 | 20231206 | 161000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 316 | 20231206 | 160900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 317 | 20231206 | 160800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 318 | 20231206 | 160700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20231206 | 160600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 320 | 20231206 | 160500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20231206 | 160400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 322 | 20231206 | 160300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 323 | 20231206 | 160200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 324 | 20231206 | 160100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 325 | 20231206 | 160000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 326 | 20231206 | 155900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 327 | 20231206 | 155800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 328 | 20231206 | 155700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 329 | 20231206 | 155600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 330 | 20231206 | 155500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 331 | 20231206 | 155400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 332 | 20231206 | 155300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 333 | 20231206 | 155200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 334 | 20231206 | 155100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 335 | 20231206 | 155000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 336 | 20231206 | 154900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 337 | 20231206 | 154800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 338 | 20231206 | 154700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 339 | 20231206 | 154600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 340 | 20231206 | 154500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 341 | 20231206 | 154400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 342 | 20231206 | 154300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 343 | 20231206 | 154200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 344 | 20231206 | 154100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 345 | 20231206 | 154000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 346 | 20231206 | 153900 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 347 | 20231206 | 153800 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 348 | 20231206 | 153700 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 349 | 20231206 | 153600 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 350 | 20231206 | 153500 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20231206 | 153400 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 352 | 20231206 | 153300 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 353 | 20231206 | 153200 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 354 | 20231206 | 153100 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 355 | 20231206 | 153000 | 1433111400 | 22050 | 22050 | 22050 | 22050 | 1143 |
| 356 | 20231206 | 152900 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 357 | 20231206 | 152800 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 358 | 20231206 | 152700 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 359 | 20231206 | 152600 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 360 | 20231206 | 152500 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 361 | 20231206 | 152400 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 362 | 20231206 | 152300 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 363 | 20231206 | 152200 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 364 | 20231206 | 152100 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 365 | 20231206 | 152000 | 1407908250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 366 | 20231206 | 151900 | 1407908250 | 22100 | 22150 | 22150 | 22100 | 87 |
| 367 | 20231206 | 151800 | 1405981300 | 22150 | 22100 | 22150 | 22000 | 583 |
| 368 | 20231206 | 151700 | 1393102550 | 22150 | 22150 | 22150 | 22150 | 159 |
| 369 | 20231206 | 151600 | 1389580700 | 22100 | 22150 | 22150 | 22100 | 42 |
| 370 | 20231206 | 151500 | 1388651000 | 22150 | 22150 | 22150 | 22150 | 39 |
| 371 | 20231206 | 151400 | 1387787150 | 22150 | 22150 | 22150 | 22150 | 19 |
| 372 | 20231206 | 151300 | 1387366300 | 22150 | 22100 | 22150 | 22100 | 12 |
| 373 | 20231206 | 151200 | 1387100650 | 22050 | 22100 | 22100 | 22050 | 250 |
| 374 | 20231206 | 151100 | 1381586650 | 22150 | 22100 | 22150 | 22100 | 102 |
| 375 | 20231206 | 151000 | 1379329650 | 22100 | 22100 | 22100 | 22100 | 1 |
| 376 | 20231206 | 150900 | 1379307550 | 22050 | 22100 | 22100 | 22050 | 94 |
| 377 | 20231206 | 150800 | 1377234050 | 22100 | 22100 | 22100 | 22100 | 29 |
| 378 | 20231206 | 150700 | 1376593150 | 22100 | 22050 | 22100 | 22050 | 117 |
| 379 | 20231206 | 150600 | 1374007500 | 22100 | 22050 | 22100 | 22050 | 2 |
| 380 | 20231206 | 150500 | 1373963350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 381 | 20231206 | 150400 | 1373963350 | 22100 | 22100 | 22100 | 22050 | 136 |
| 382 | 20231206 | 150300 | 1370962750 | 22000 | 22100 | 22100 | 22000 | 200 |
| 383 | 20231206 | 150200 | 1366553100 | 22100 | 22100 | 22100 | 22100 | 1 |
| 384 | 20231206 | 150100 | 1366531000 | 22050 | 22150 | 22150 | 22050 | 30 |
| 385 | 20231206 | 150000 | 1365869400 | 22150 | 22150 | 22150 | 22150 | 71 |
| 386 | 20231206 | 145900 | 1364296750 | 22050 | 22050 | 22050 | 22050 | 34 |
| 387 | 20231206 | 145800 | 1363547050 | 22050 | 22100 | 22100 | 22050 | 374 |
| 388 | 20231206 | 145700 | 1355285000 | 22150 | 22150 | 22150 | 22150 | 0 |
| 389 | 20231206 | 145600 | 1355285000 | 22150 | 22150 | 22150 | 22150 | 1 |
| 390 | 20231206 | 145500 | 1355262850 | 22150 | 22150 | 22150 | 22100 | 70 |
| 391 | 20231206 | 145400 | 1353713250 | 22150 | 22100 | 22150 | 22100 | 412 |
| 392 | 20231206 | 145300 | 1344606800 | 22150 | 22100 | 22150 | 22100 | 6 |
| 393 | 20231206 | 145200 | 1344474150 | 22100 | 22150 | 22150 | 22100 | 16 |
| 394 | 20231206 | 145100 | 1344119850 | 22150 | 22150 | 22150 | 22100 | 11 |
| 395 | 20231206 | 145000 | 1343876300 | 22150 | 22150 | 22150 | 22150 | 95 |
| 396 | 20231206 | 144900 | 1341772050 | 22150 | 22150 | 22200 | 22150 | 16 |
| 397 | 20231206 | 144800 | 1341417400 | 22150 | 22200 | 22200 | 22150 | 62 |
| 398 | 20231206 | 144700 | 1340041600 | 22200 | 22250 | 22250 | 22200 | 5 |
| 399 | 20231206 | 144600 | 1339930400 | 22250 | 22250 | 22250 | 22250 | 43 |
| 400 | 20231206 | 144500 | 1338973650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 401 | 20231206 | 144400 | 1338973650 | 22150 | 22300 | 22300 | 22150 | 3 |
| 402 | 20231206 | 144300 | 1338906900 | 22300 | 22300 | 22300 | 22300 | 93 |
| 403 | 20231206 | 144200 | 1336833000 | 22250 | 22250 | 22250 | 22250 | 617 |
| 404 | 20231206 | 144100 | 1323104750 | 22250 | 22200 | 22250 | 22200 | 99 |
| 405 | 20231206 | 144000 | 1320904500 | 22100 | 22150 | 22150 | 22100 | 78 |
| 406 | 20231206 | 143900 | 1319180550 | 22100 | 22150 | 22150 | 22100 | 110 |
| 407 | 20231206 | 143800 | 1316748600 | 22150 | 22150 | 22150 | 22150 | 28 |
| 408 | 20231206 | 143700 | 1316128400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 409 | 20231206 | 143600 | 1316128400 | 22150 | 22150 | 22150 | 22150 | 70 |
| 410 | 20231206 | 143500 | 1314577900 | 22200 | 22250 | 22250 | 22200 | 90 |
| 411 | 20231206 | 143400 | 1312577000 | 22250 | 22300 | 22300 | 22250 | 13 |
| 412 | 20231206 | 143300 | 1312287500 | 22300 | 22300 | 22300 | 22250 | 1066 |
| 413 | 20231206 | 143200 | 1288515750 | 22300 | 22300 | 22300 | 22300 | 485 |
| 414 | 20231206 | 143100 | 1277700250 | 22300 | 22300 | 22300 | 22300 | 212 |
| 415 | 20231206 | 143000 | 1272972650 | 22300 | 22200 | 22300 | 22200 | 377 |
| 416 | 20231206 | 142900 | 1264601700 | 22200 | 22250 | 22300 | 22150 | 1193 |
| 417 | 20231206 | 142800 | 1238127900 | 22250 | 22250 | 22250 | 22250 | 97 |
| 418 | 20231206 | 142700 | 1235969650 | 22300 | 22200 | 22300 | 22200 | 692 |
| 419 | 20231206 | 142600 | 1220586850 | 22200 | 22150 | 22200 | 22150 | 17 |
| 420 | 20231206 | 142500 | 1220209500 | 22150 | 22200 | 22200 | 22150 | 26 |
| 421 | 20231206 | 142400 | 1219633000 | 22200 | 22150 | 22200 | 22150 | 107 |
| 422 | 20231206 | 142300 | 1217258050 | 22150 | 22150 | 22150 | 22150 | 179 |
| 423 | 20231206 | 142200 | 1213293200 | 22150 | 22050 | 22150 | 22050 | 84 |
| 424 | 20231206 | 142100 | 1211440650 | 22100 | 22100 | 22100 | 22100 | 10 |
| 425 | 20231206 | 142000 | 1211219650 | 22100 | 22050 | 22100 | 22050 | 36 |
| 426 | 20231206 | 141900 | 1210424300 | 22100 | 22050 | 22100 | 22050 | 77 |
| 427 | 20231206 | 141800 | 1208726200 | 22050 | 22050 | 22050 | 22050 | 10 |
| 428 | 20231206 | 141700 | 1208505700 | 22050 | 22050 | 22050 | 22050 | 98 |
| 429 | 20231206 | 141600 | 1206344800 | 22100 | 22100 | 22100 | 22100 | 20 |
| 430 | 20231206 | 141500 | 1205902800 | 22100 | 22050 | 22100 | 22050 | 5 |
| 431 | 20231206 | 141400 | 1205792500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 432 | 20231206 | 141300 | 1205792500 | 22100 | 22050 | 22100 | 22050 | 2 |
| 433 | 20231206 | 141200 | 1205748350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 434 | 20231206 | 141100 | 1205748350 | 22000 | 22000 | 22000 | 22000 | 11 |
| 435 | 20231206 | 141000 | 1205506350 | 22100 | 22100 | 22100 | 22100 | 2 |
| 436 | 20231206 | 140900 | 1205462150 | 22000 | 22050 | 22050 | 22000 | 98 |
| 437 | 20231206 | 140800 | 1203306050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 438 | 20231206 | 140700 | 1203306050 | 22050 | 22050 | 22050 | 22050 | 142 |
| 439 | 20231206 | 140600 | 1200174950 | 22000 | 22000 | 22000 | 22000 | 13 |
| 440 | 20231206 | 140500 | 1199888950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 441 | 20231206 | 140400 | 1199888950 | 22000 | 22000 | 22000 | 22000 | 70 |
| 442 | 20231206 | 140300 | 1198348950 | 22000 | 22000 | 22000 | 22000 | 77 |
| 443 | 20231206 | 140200 | 1196654950 | 22000 | 22000 | 22000 | 22000 | 10 |
| 444 | 20231206 | 140100 | 1196434950 | 22000 | 22000 | 22000 | 22000 | 17 |
| 445 | 20231206 | 140000 | 1196060950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 446 | 20231206 | 135900 | 1196060950 | 22000 | 22000 | 22000 | 22000 | 11 |
| 447 | 20231206 | 135800 | 1195818950 | 22050 | 22000 | 22050 | 22000 | 101 |
| 448 | 20231206 | 135700 | 1193596400 | 21950 | 21950 | 21950 | 21950 | 141 |
| 449 | 20231206 | 135600 | 1190501450 | 21950 | 22000 | 22000 | 21950 | 8 |
| 450 | 20231206 | 135500 | 1190325700 | 22000 | 22000 | 22000 | 22000 | 11 |
| 451 | 20231206 | 135400 | 1190083700 | 21950 | 22000 | 22000 | 21950 | 492 |
| 452 | 20231206 | 135300 | 1179284250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 453 | 20231206 | 135200 | 1179284250 | 22000 | 22000 | 22000 | 22000 | 5 |
| 454 | 20231206 | 135100 | 1179174250 | 21950 | 22000 | 22000 | 21950 | 9 |
| 455 | 20231206 | 135000 | 1178976300 | 22000 | 21950 | 22000 | 21950 | 31 |
| 456 | 20231206 | 134900 | 1178294350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 457 | 20231206 | 134800 | 1178294350 | 21950 | 21950 | 21950 | 21950 | 502 |
| 458 | 20231206 | 134700 | 1167275450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 459 | 20231206 | 134600 | 1167275450 | 21950 | 21950 | 21950 | 21950 | 6 |
| 460 | 20231206 | 134500 | 1167143750 | 21950 | 21950 | 21950 | 21950 | 3 |
| 461 | 20231206 | 134400 | 1167077900 | 21950 | 21950 | 21950 | 21950 | 51 |
| 462 | 20231206 | 134300 | 1165958450 | 21950 | 21950 | 21950 | 21950 | 0 |
| 463 | 20231206 | 134200 | 1165958450 | 21950 | 21950 | 21950 | 21950 | 108 |
| 464 | 20231206 | 134100 | 1163587850 | 21950 | 21950 | 21950 | 21950 | 0 |
| 465 | 20231206 | 134000 | 1163587850 | 21950 | 21850 | 21950 | 21850 | 354 |
| 466 | 20231206 | 133900 | 1155852800 | 21850 | 21900 | 21900 | 21850 | 125 |
| 467 | 20231206 | 133800 | 1153117800 | 21900 | 21900 | 21900 | 21900 | 8 |
| 468 | 20231206 | 133700 | 1152942600 | 21900 | 21900 | 21900 | 21900 | 1 |
| 469 | 20231206 | 133600 | 1152920700 | 21900 | 22000 | 22000 | 21900 | 130 |
| 470 | 20231206 | 133500 | 1150073100 | 22000 | 22000 | 22000 | 22000 | 1 |
| 471 | 20231206 | 133400 | 1150051100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 472 | 20231206 | 133300 | 1150051100 | 22000 | 22000 | 22000 | 22000 | 13 |
| 473 | 20231206 | 133200 | 1149765100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 474 | 20231206 | 133100 | 1149765100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 475 | 20231206 | 133000 | 1149765100 | 22000 | 21950 | 22000 | 21900 | 4 |
| 476 | 20231206 | 132900 | 1149677350 | 21950 | 21950 | 21950 | 21950 | 11 |
| 477 | 20231206 | 132800 | 1149435900 | 21950 | 21950 | 21950 | 21950 | 22 |
| 478 | 20231206 | 132700 | 1148953000 | 21950 | 21950 | 21950 | 21950 | 3 |
| 479 | 20231206 | 132600 | 1148887150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 480 | 20231206 | 132500 | 1148865200 | 21900 | 21900 | 21900 | 21900 | 1 |
| 481 | 20231206 | 132400 | 1148843300 | 21900 | 21900 | 21900 | 21900 | 1 |
| 482 | 20231206 | 132300 | 1148821400 | 21900 | 21900 | 21900 | 21900 | 0 |
| 483 | 20231206 | 132200 | 1148821400 | 21900 | 21850 | 21900 | 21850 | 2 |
| 484 | 20231206 | 132100 | 1148777650 | 21900 | 21950 | 21950 | 21900 | 193 |
| 485 | 20231206 | 132000 | 1144550700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 486 | 20231206 | 131900 | 1144550700 | 21950 | 21900 | 21950 | 21900 | 24 |
| 487 | 20231206 | 131800 | 1144024050 | 21900 | 21900 | 21900 | 21900 | 4 |
| 488 | 20231206 | 131700 | 1143936450 | 21950 | 21900 | 21950 | 21900 | 27 |
| 489 | 20231206 | 131600 | 1143343950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 490 | 20231206 | 131500 | 1143322050 | 21950 | 21950 | 21950 | 21950 | 107 |
| 491 | 20231206 | 131400 | 1140973400 | 21950 | 21950 | 21950 | 21950 | 6 |
| 492 | 20231206 | 131300 | 1140841700 | 21900 | 21900 | 21900 | 21900 | 13 |
| 493 | 20231206 | 131200 | 1140557000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 494 | 20231206 | 131100 | 1140557000 | 21850 | 21850 | 21850 | 21850 | 5 |
| 495 | 20231206 | 131000 | 1140447750 | 21850 | 21850 | 21850 | 21850 | 217 |
| 496 | 20231206 | 130900 | 1135706300 | 21900 | 21900 | 21900 | 21900 | 60 |
| 497 | 20231206 | 130800 | 1134392300 | 21900 | 21900 | 21950 | 21900 | 127 |
| 498 | 20231206 | 130700 | 1131610950 | 21950 | 21950 | 21950 | 21950 | 2 |
| 499 | 20231206 | 130600 | 1131567050 | 21950 | 21950 | 21950 | 21950 | 2 |
| 500 | 20231206 | 130500 | 1131523150 | 21950 | 21900 | 21950 | 21900 | 15 |
| 501 | 20231206 | 130400 | 1131194150 | 21900 | 21900 | 21900 | 21900 | 6 |
| 502 | 20231206 | 130300 | 1131062750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 503 | 20231206 | 130200 | 1131062750 | 21900 | 21900 | 21900 | 21900 | 43 |
| 504 | 20231206 | 130100 | 1130121050 | 21900 | 21900 | 21900 | 21900 | 62 |
| 505 | 20231206 | 130000 | 1128763250 | 21850 | 21850 | 21850 | 21850 | 196 |
| 506 | 20231206 | 125900 | 1124480650 | 21850 | 21850 | 21850 | 21850 | 16 |
| 507 | 20231206 | 125800 | 1124131050 | 21850 | 21850 | 21900 | 21850 | 285 |
| 508 | 20231206 | 125700 | 1117903500 | 21800 | 21900 | 21900 | 21800 | 300 |
| 509 | 20231206 | 125600 | 1111352700 | 21900 | 21850 | 21900 | 21850 | 163 |
| 510 | 20231206 | 125500 | 1107791100 | 21950 | 21950 | 21950 | 21950 | 30 |
| 511 | 20231206 | 125400 | 1107132600 | 21950 | 21950 | 21950 | 21950 | 2 |
| 512 | 20231206 | 125300 | 1107088700 | 21850 | 21950 | 21950 | 21850 | 292 |
| 513 | 20231206 | 125200 | 1100699600 | 21950 | 21950 | 21950 | 21950 | 70 |
| 514 | 20231206 | 125100 | 1099163100 | 21950 | 21950 | 21950 | 21950 | 64 |
| 515 | 20231206 | 125000 | 1097758300 | 21950 | 22000 | 22000 | 21950 | 49 |
| 516 | 20231206 | 124900 | 1096681750 | 22000 | 22000 | 22000 | 22000 | 2 |
| 517 | 20231206 | 124800 | 1096637750 | 22000 | 22000 | 22000 | 22000 | 18 |
| 518 | 20231206 | 124700 | 1096241750 | 22000 | 22050 | 22050 | 22000 | 54 |
| 519 | 20231206 | 124600 | 1095053700 | 22000 | 22000 | 22000 | 22000 | 4 |
| 520 | 20231206 | 124500 | 1094965700 | 22000 | 22050 | 22050 | 22000 | 16 |
| 521 | 20231206 | 124400 | 1094612950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 522 | 20231206 | 124300 | 1094612950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 523 | 20231206 | 124200 | 1094612950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 524 | 20231206 | 124100 | 1094612950 | 22050 | 22050 | 22050 | 22000 | 484 |
| 525 | 20231206 | 124000 | 1083959100 | 22100 | 22050 | 22100 | 22050 | 228 |
| 526 | 20231206 | 123900 | 1078920650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 527 | 20231206 | 123800 | 1078920650 | 22050 | 22050 | 22050 | 22050 | 10 |
| 528 | 20231206 | 123700 | 1078700150 | 22100 | 22100 | 22100 | 22100 | 0 |
| 529 | 20231206 | 123600 | 1078700150 | 22100 | 22100 | 22100 | 22100 | 1 |
| 530 | 20231206 | 123500 | 1078678050 | 22100 | 22100 | 22100 | 22100 | 31 |
| 531 | 20231206 | 123400 | 1077992950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 532 | 20231206 | 123300 | 1077992950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 533 | 20231206 | 123200 | 1077992950 | 22100 | 22100 | 22100 | 22100 | 5 |
| 534 | 20231206 | 123100 | 1077882450 | 22050 | 22100 | 22100 | 22050 | 168 |
| 535 | 20231206 | 123000 | 1074177400 | 22150 | 22150 | 22150 | 22150 | 2 |
| 536 | 20231206 | 122900 | 1074133100 | 22150 | 22150 | 22150 | 22150 | 0 |
| 537 | 20231206 | 122800 | 1074133100 | 22150 | 22150 | 22150 | 22150 | 3 |
| 538 | 20231206 | 122700 | 1074066650 | 22200 | 22150 | 22200 | 22150 | 295 |
| 539 | 20231206 | 122600 | 1067523350 | 22150 | 22150 | 22150 | 22150 | 4 |
| 540 | 20231206 | 122500 | 1067434750 | 22150 | 22150 | 22150 | 22150 | 130 |
| 541 | 20231206 | 122400 | 1064555250 | 22150 | 22000 | 22150 | 22000 | 484 |
| 542 | 20231206 | 122300 | 1053854600 | 22050 | 22050 | 22050 | 22050 | 1 |
| 543 | 20231206 | 122200 | 1053832550 | 22050 | 22050 | 22050 | 22050 | 10 |
| 544 | 20231206 | 122100 | 1053612050 | 22050 | 22050 | 22050 | 22050 | 131 |
| 545 | 20231206 | 122000 | 1050723500 | 22100 | 22100 | 22100 | 22100 | 1 |
| 546 | 20231206 | 121900 | 1050701400 | 22100 | 22100 | 22100 | 22100 | 432 |
| 547 | 20231206 | 121800 | 1041154200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 548 | 20231206 | 121700 | 1041154200 | 22100 | 22100 | 22100 | 22100 | 111 |
| 549 | 20231206 | 121600 | 1038701100 | 22050 | 22050 | 22050 | 22050 | 12 |
| 550 | 20231206 | 121500 | 1038436500 | 22000 | 22000 | 22000 | 22000 | 5 |
| 551 | 20231206 | 121400 | 1038326500 | 22000 | 22000 | 22000 | 22000 | 88 |
| 552 | 20231206 | 121300 | 1036390500 | 21950 | 21950 | 21950 | 21950 | 1 |
| 553 | 20231206 | 121200 | 1036368550 | 21950 | 21950 | 21950 | 21950 | 2 |
| 554 | 20231206 | 121100 | 1036324650 | 21950 | 21950 | 21950 | 21950 | 1 |
| 555 | 20231206 | 121000 | 1036302700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 556 | 20231206 | 120900 | 1036280700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 557 | 20231206 | 120800 | 1036280700 | 22000 | 22000 | 22000 | 22000 | 285 |
| 558 | 20231206 | 120700 | 1030010700 | 22000 | 22000 | 22000 | 22000 | 180 |
| 559 | 20231206 | 120600 | 1026050700 | 22000 | 22000 | 22000 | 22000 | 93 |
| 560 | 20231206 | 120500 | 1024004700 | 22000 | 22050 | 22050 | 21950 | 41 |
| 561 | 20231206 | 120400 | 1023103150 | 22000 | 22000 | 22000 | 21950 | 18 |
| 562 | 20231206 | 120300 | 1022707400 | 22000 | 22000 | 22000 | 22000 | 252 |
| 563 | 20231206 | 120200 | 1017163400 | 22000 | 22050 | 22050 | 22000 | 144 |
| 564 | 20231206 | 120100 | 1013993900 | 22050 | 22050 | 22050 | 22000 | 297 |
| 565 | 20231206 | 120000 | 1007446400 | 22050 | 22100 | 22100 | 22050 | 485 |
| 566 | 20231206 | 115900 | 996728150 | 22100 | 22100 | 22100 | 22100 | 2 |
| 567 | 20231206 | 115800 | 996683950 | 22100 | 22000 | 22100 | 22000 | 506 |
| 568 | 20231206 | 115700 | 985505950 | 22050 | 22000 | 22050 | 22000 | 629 |
| 569 | 20231206 | 115600 | 971646300 | 22000 | 21950 | 22000 | 21950 | 124 |
| 570 | 20231206 | 115500 | 968918450 | 21950 | 21950 | 21950 | 21950 | 21 |
| 571 | 20231206 | 115400 | 968457500 | 21900 | 21900 | 21900 | 21900 | 37 |
| 572 | 20231206 | 115300 | 967647200 | 21900 | 21900 | 21900 | 21900 | 17 |
| 573 | 20231206 | 115200 | 967274900 | 21900 | 21900 | 21900 | 21900 | 60 |
| 574 | 20231206 | 115100 | 965960900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 575 | 20231206 | 115000 | 965960900 | 21950 | 21950 | 21950 | 21950 | 7 |
| 576 | 20231206 | 114900 | 965807250 | 21950 | 21950 | 21950 | 21950 | 101 |
| 577 | 20231206 | 114800 | 963590300 | 21900 | 21900 | 21900 | 21900 | 101 |
| 578 | 20231206 | 114700 | 961378400 | 21950 | 21950 | 21950 | 21950 | 1 |
| 579 | 20231206 | 114600 | 961356450 | 21900 | 21900 | 21900 | 21900 | 1 |
| 580 | 20231206 | 114500 | 961334550 | 21900 | 21900 | 21900 | 21900 | 50 |
| 581 | 20231206 | 114400 | 960239550 | 21900 | 21900 | 21900 | 21900 | 9 |
| 582 | 20231206 | 114300 | 960042450 | 21900 | 21900 | 21900 | 21900 | 51 |
| 583 | 20231206 | 114200 | 958925550 | 21900 | 21850 | 21900 | 21850 | 102 |
| 584 | 20231206 | 114100 | 956692500 | 21900 | 21900 | 21900 | 21900 | 1 |
| 585 | 20231206 | 114000 | 956670600 | 21900 | 21900 | 21900 | 21900 | 6 |
| 586 | 20231206 | 113900 | 956539200 | 21850 | 21850 | 21850 | 21850 | 49 |
| 587 | 20231206 | 113800 | 955468550 | 21850 | 21850 | 21850 | 21850 | 20 |
| 588 | 20231206 | 113700 | 955031550 | 21850 | 21850 | 21850 | 21850 | 590 |
| 589 | 20231206 | 113600 | 942140050 | 21850 | 21850 | 21850 | 21850 | 5 |
| 590 | 20231206 | 113500 | 942030800 | 21800 | 21800 | 21800 | 21800 | 20 |
| 591 | 20231206 | 113400 | 941594800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 592 | 20231206 | 113300 | 941594800 | 21950 | 21950 | 21950 | 21950 | 0 |
| 593 | 20231206 | 113200 | 941594800 | 21950 | 21950 | 21950 | 21950 | 1 |
| 594 | 20231206 | 113100 | 941572850 | 21800 | 21900 | 21900 | 21800 | 122 |
| 595 | 20231206 | 113000 | 938911000 | 21900 | 21950 | 21950 | 21900 | 33 |
| 596 | 20231206 | 112900 | 938188250 | 21900 | 21950 | 21950 | 21900 | 29 |
| 597 | 20231206 | 112800 | 937552750 | 21950 | 22000 | 22000 | 21850 | 27 |
| 598 | 20231206 | 112700 | 936961150 | 21800 | 21900 | 22050 | 21800 | 339 |
| 599 | 20231206 | 112600 | 929533500 | 21850 | 21850 | 21850 | 21850 | 50 |
| 600 | 20231206 | 112500 | 928441000 | 22000 | 21950 | 22000 | 21950 | 106 |
| 601 | 20231206 | 112400 | 926109050 | 21900 | 21950 | 21950 | 21900 | 102 |
| 602 | 20231206 | 112300 | 923870200 | 21950 | 21850 | 21950 | 21850 | 26 |
| 603 | 20231206 | 112200 | 923301600 | 21850 | 21850 | 21850 | 21850 | 5 |
| 604 | 20231206 | 112100 | 923192350 | 21850 | 21850 | 21850 | 21850 | 21 |
| 605 | 20231206 | 112000 | 922733500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 606 | 20231206 | 111900 | 922711700 | 21850 | 21800 | 21850 | 21800 | 69 |
| 607 | 20231206 | 111800 | 921205000 | 21750 | 21800 | 21800 | 21750 | 30 |
| 608 | 20231206 | 111700 | 920552250 | 21800 | 21750 | 21800 | 21750 | 111 |
| 609 | 20231206 | 111600 | 918135900 | 21800 | 21800 | 21800 | 21800 | 5 |
| 610 | 20231206 | 111500 | 918026900 | 21800 | 21800 | 21800 | 21800 | 5 |
| 611 | 20231206 | 111400 | 917917900 | 21800 | 21800 | 21800 | 21800 | 10 |
| 612 | 20231206 | 111300 | 917699900 | 21800 | 21800 | 21800 | 21800 | 7 |
| 613 | 20231206 | 111200 | 917547300 | 21850 | 21750 | 21850 | 21750 | 26 |
| 614 | 20231206 | 111100 | 916981300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 615 | 20231206 | 111000 | 916981300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 616 | 20231206 | 110900 | 916959550 | 21750 | 21750 | 21750 | 21750 | 1 |
| 617 | 20231206 | 110800 | 916937800 | 21750 | 21750 | 21750 | 21750 | 13 |
| 618 | 20231206 | 110700 | 916655050 | 21700 | 21750 | 21750 | 21700 | 138 |
| 619 | 20231206 | 110600 | 913654600 | 21750 | 21750 | 21750 | 21750 | 0 |
| 620 | 20231206 | 110500 | 913654600 | 21750 | 21900 | 21900 | 21750 | 236 |
| 621 | 20231206 | 110400 | 908504750 | 21900 | 21900 | 21900 | 21900 | 5 |
| 622 | 20231206 | 110300 | 908395250 | 21950 | 21900 | 21950 | 21900 | 100 |
| 623 | 20231206 | 110200 | 906203150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 624 | 20231206 | 110100 | 906181250 | 21900 | 21900 | 21900 | 21900 | 112 |
| 625 | 20231206 | 110000 | 903728450 | 21900 | 21900 | 21900 | 21900 | 50 |
| 626 | 20231206 | 105900 | 902633450 | 21900 | 21900 | 21900 | 21900 | 11 |
| 627 | 20231206 | 105800 | 902392550 | 21900 | 21900 | 21900 | 21900 | 117 |
| 628 | 20231206 | 105700 | 899830250 | 21900 | 21900 | 21900 | 21900 | 1 |
| 629 | 20231206 | 105600 | 899808350 | 21850 | 21850 | 21850 | 21850 | 40 |
| 630 | 20231206 | 105500 | 898934350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 631 | 20231206 | 105400 | 898934350 | 21850 | 21850 | 21850 | 21850 | 5 |
| 632 | 20231206 | 105300 | 898825100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 633 | 20231206 | 105200 | 898803250 | 21900 | 21900 | 21900 | 21900 | 128 |
| 634 | 20231206 | 105100 | 896000050 | 21900 | 21850 | 21900 | 21850 | 31 |
| 635 | 20231206 | 105000 | 895322300 | 21750 | 21800 | 21800 | 21750 | 66 |
| 636 | 20231206 | 104900 | 893886400 | 21800 | 21800 | 21800 | 21800 | 9 |
| 637 | 20231206 | 104800 | 893690200 | 21800 | 21850 | 21900 | 21800 | 114 |
| 638 | 20231206 | 104700 | 891202500 | 21800 | 21850 | 21850 | 21800 | 17 |
| 639 | 20231206 | 104600 | 890831100 | 21800 | 21800 | 21800 | 21800 | 27 |
| 640 | 20231206 | 104500 | 890242500 | 21800 | 21800 | 21800 | 21800 | 36 |
| 641 | 20231206 | 104400 | 889457700 | 21750 | 21700 | 21750 | 21700 | 8 |
| 642 | 20231206 | 104300 | 889284050 | 21650 | 21650 | 21650 | 21650 | 769 |
| 643 | 20231206 | 104200 | 872635200 | 21600 | 21600 | 21600 | 21600 | 1 |
| 644 | 20231206 | 104100 | 872613600 | 21600 | 21600 | 21600 | 21600 | 11 |
| 645 | 20231206 | 104000 | 872376000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 646 | 20231206 | 103900 | 872376000 | 21600 | 21650 | 21650 | 21600 | 25 |
| 647 | 20231206 | 103800 | 871835900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 648 | 20231206 | 103700 | 871835900 | 21600 | 21600 | 21600 | 21600 | 203 |
| 649 | 20231206 | 103600 | 867451100 | 21600 | 21700 | 21700 | 21600 | 115 |
| 650 | 20231206 | 103500 | 864965650 | 21700 | 21700 | 21700 | 21700 | 101 |
| 651 | 20231206 | 103400 | 862773950 | 21700 | 21700 | 21700 | 21700 | 37 |
| 652 | 20231206 | 103300 | 861971050 | 21700 | 21750 | 21750 | 21700 | 643 |
| 653 | 20231206 | 103200 | 848017750 | 21750 | 21750 | 21750 | 21750 | 50 |
| 654 | 20231206 | 103100 | 846930250 | 21750 | 21750 | 21750 | 21750 | 50 |
| 655 | 20231206 | 103000 | 845842750 | 21700 | 21700 | 21700 | 21700 | 438 |
| 656 | 20231206 | 102900 | 836338150 | 21650 | 21700 | 21700 | 21650 | 4 |
| 657 | 20231206 | 102800 | 836251400 | 21650 | 21650 | 21700 | 21550 | 683 |
| 658 | 20231206 | 102700 | 821526050 | 21700 | 21600 | 21700 | 21600 | 163 |
| 659 | 20231206 | 102600 | 818003700 | 21650 | 21650 | 21650 | 21650 | 35 |
| 660 | 20231206 | 102500 | 817245950 | 21650 | 21550 | 21650 | 21550 | 94 |
| 661 | 20231206 | 102400 | 815215250 | 21600 | 21650 | 21650 | 21600 | 346 |
| 662 | 20231206 | 102300 | 807726300 | 21650 | 21650 | 21650 | 21650 | 97 |
| 663 | 20231206 | 102200 | 805626250 | 21650 | 21650 | 21650 | 21650 | 150 |
| 664 | 20231206 | 102100 | 802378750 | 21650 | 21650 | 21650 | 21650 | 31 |
| 665 | 20231206 | 102000 | 801707600 | 21600 | 21550 | 21600 | 21550 | 4 |
| 666 | 20231206 | 101900 | 801621250 | 21550 | 21600 | 21600 | 21550 | 1571 |
| 667 | 20231206 | 101800 | 767689400 | 21650 | 21650 | 21650 | 21650 | 9 |
| 668 | 20231206 | 101700 | 767494550 | 21650 | 21650 | 21650 | 21650 | 2 |
| 669 | 20231206 | 101600 | 767451250 | 21650 | 21650 | 21700 | 21650 | 108 |
| 670 | 20231206 | 101500 | 765109550 | 21650 | 21650 | 21650 | 21650 | 114 |
| 671 | 20231206 | 101400 | 762641450 | 21700 | 21700 | 21750 | 21700 | 310 |
| 672 | 20231206 | 101300 | 755914400 | 21700 | 21700 | 21700 | 21700 | 93 |
| 673 | 20231206 | 101200 | 753896300 | 21700 | 21700 | 21700 | 21700 | 4 |
| 674 | 20231206 | 101100 | 753809500 | 21700 | 21750 | 21750 | 21700 | 73 |
| 675 | 20231206 | 101000 | 752225150 | 21700 | 21800 | 21800 | 21700 | 372 |
| 676 | 20231206 | 100900 | 744135100 | 21750 | 21700 | 21800 | 21700 | 64 |
| 677 | 20231206 | 100800 | 742743900 | 21700 | 21650 | 21700 | 21650 | 194 |
| 678 | 20231206 | 100700 | 738538450 | 21650 | 21700 | 21700 | 21600 | 235 |
| 679 | 20231206 | 100600 | 733455400 | 21750 | 21650 | 21750 | 21600 | 573 |
| 680 | 20231206 | 100500 | 721040050 | 21650 | 21650 | 21650 | 21650 | 2 |
| 681 | 20231206 | 100400 | 720996750 | 21650 | 21650 | 21650 | 21650 | 180 |
| 682 | 20231206 | 100300 | 717099750 | 21650 | 21600 | 21650 | 21600 | 103 |
| 683 | 20231206 | 100200 | 714871350 | 21600 | 21550 | 21600 | 21550 | 68 |
| 684 | 20231206 | 100100 | 713404750 | 21500 | 21450 | 21500 | 21450 | 82 |
| 685 | 20231206 | 100000 | 711644200 | 21500 | 21500 | 21500 | 21400 | 95 |
| 686 | 20231206 | 095900 | 709603450 | 21400 | 21450 | 21500 | 21400 | 2360 |
| 687 | 20231206 | 095800 | 658968750 | 21400 | 21400 | 21400 | 21400 | 92 |
| 688 | 20231206 | 095700 | 656999950 | 21400 | 21350 | 21400 | 21350 | 592 |
| 689 | 20231206 | 095600 | 644336950 | 21350 | 21350 | 21350 | 21300 | 1045 |
| 690 | 20231206 | 095500 | 622051200 | 21400 | 21400 | 21400 | 21400 | 61 |
| 691 | 20231206 | 095400 | 620745800 | 21250 | 21400 | 21450 | 21250 | 3279 |
| 692 | 20231206 | 095300 | 550944600 | 21400 | 21450 | 21450 | 21400 | 1500 |
| 693 | 20231206 | 095200 | 518790350 | 21450 | 21500 | 21500 | 21450 | 88 |
| 694 | 20231206 | 095100 | 516900200 | 21450 | 21500 | 21500 | 21450 | 137 |
| 695 | 20231206 | 095000 | 513959900 | 21500 | 21500 | 21550 | 21500 | 295 |
| 696 | 20231206 | 094900 | 507612400 | 21500 | 21500 | 21550 | 21500 | 1564 |
| 697 | 20231206 | 094800 | 473983150 | 21550 | 21600 | 21600 | 21550 | 50 |
| 698 | 20231206 | 094700 | 472905400 | 21550 | 21600 | 21600 | 21550 | 180 |
| 699 | 20231206 | 094600 | 469023500 | 21600 | 21550 | 21600 | 21500 | 83 |
| 700 | 20231206 | 094500 | 467233350 | 21550 | 21500 | 21550 | 21500 | 622 |
| 701 | 20231206 | 094400 | 453853450 | 21550 | 21650 | 21650 | 21500 | 1757 |
| 702 | 20231206 | 094300 | 415999350 | 21650 | 21550 | 21650 | 21550 | 115 |
| 703 | 20231206 | 094200 | 413515400 | 21550 | 21600 | 21600 | 21550 | 195 |
| 704 | 20231206 | 094100 | 409305350 | 21600 | 21600 | 21600 | 21550 | 62 |
| 705 | 20231206 | 094000 | 407967650 | 21600 | 21600 | 21600 | 21600 | 56 |
| 706 | 20231206 | 093900 | 406758050 | 21550 | 21600 | 21600 | 21550 | 538 |
| 707 | 20231206 | 093800 | 395140900 | 21600 | 21650 | 21650 | 21600 | 127 |
| 708 | 20231206 | 093700 | 392397000 | 21650 | 21600 | 21650 | 21600 | 1326 |
| 709 | 20231206 | 093600 | 363752250 | 21600 | 21650 | 21650 | 21600 | 138 |
| 710 | 20231206 | 093500 | 360765100 | 21700 | 21700 | 21700 | 21700 | 28 |
| 711 | 20231206 | 093400 | 360157500 | 21700 | 21650 | 21700 | 21650 | 413 |
| 712 | 20231206 | 093300 | 351204600 | 21650 | 21650 | 21700 | 21650 | 257 |
| 713 | 20231206 | 093200 | 345640500 | 21600 | 21700 | 21700 | 21600 | 824 |
| 714 | 20231206 | 093100 | 327802600 | 21800 | 21750 | 21800 | 21650 | 1306 |
| 715 | 20231206 | 093000 | 299450550 | 21800 | 21800 | 21800 | 21800 | 4 |
| 716 | 20231206 | 092900 | 299363350 | 21900 | 21850 | 21900 | 21800 | 105 |
| 717 | 20231206 | 092800 | 297071600 | 21900 | 21750 | 21900 | 21650 | 1329 |
| 718 | 20231206 | 092700 | 268223350 | 21700 | 21850 | 21950 | 21700 | 3721 |
| 719 | 20231206 | 092600 | 187172800 | 21850 | 21900 | 21900 | 21850 | 303 |
| 720 | 20231206 | 092500 | 180542800 | 21800 | 21850 | 21900 | 21800 | 340 |
| 721 | 20231206 | 092400 | 173126100 | 21850 | 21900 | 21900 | 21850 | 402 |
| 722 | 20231206 | 092300 | 164341500 | 21900 | 21900 | 21950 | 21850 | 399 |
| 723 | 20231206 | 092200 | 155612500 | 21900 | 21900 | 22000 | 21900 | 649 |
| 724 | 20231206 | 092100 | 141385800 | 21900 | 22000 | 22000 | 21900 | 242 |
| 725 | 20231206 | 092000 | 136078950 | 22000 | 22000 | 22000 | 21950 | 333 |
| 726 | 20231206 | 091900 | 128755500 | 22000 | 21950 | 22000 | 21950 | 195 |
| 727 | 20231206 | 091800 | 124472350 | 22000 | 22000 | 22000 | 22000 | 195 |
| 728 | 20231206 | 091700 | 120182350 | 21950 | 21950 | 21950 | 21950 | 21 |
| 729 | 20231206 | 091600 | 119721400 | 21950 | 21900 | 21950 | 21850 | 636 |
| 730 | 20231206 | 091500 | 105808100 | 21950 | 21950 | 22000 | 21950 | 427 |
| 731 | 20231206 | 091400 | 96433750 | 22000 | 22050 | 22050 | 22000 | 70 |
| 732 | 20231206 | 091300 | 94893700 | 22050 | 22050 | 22050 | 22050 | 9 |
| 733 | 20231206 | 091200 | 94695250 | 22050 | 22100 | 22100 | 22050 | 137 |
| 734 | 20231206 | 091100 | 91672050 | 22100 | 22100 | 22100 | 22000 | 518 |
| 735 | 20231206 | 091000 | 80262350 | 22100 | 22100 | 22100 | 22050 | 146 |
| 736 | 20231206 | 090900 | 77039700 | 22100 | 22100 | 22100 | 22100 | 516 |
| 737 | 20231206 | 090800 | 65636100 | 22100 | 22100 | 22100 | 22100 | 172 |
| 738 | 20231206 | 090700 | 61834900 | 22100 | 22150 | 22150 | 22100 | 207 |
| 739 | 20231206 | 090600 | 57254100 | 22150 | 22200 | 22200 | 22150 | 26 |
| 740 | 20231206 | 090500 | 56677900 | 22150 | 22200 | 22200 | 22150 | 505 |
| 741 | 20231206 | 090400 | 45470250 | 22200 | 22100 | 22250 | 22100 | 309 |
| 742 | 20231206 | 090300 | 38626500 | 22150 | 22200 | 22200 | 22150 | 372 |
| 743 | 20231206 | 090200 | 30380150 | 22200 | 22250 | 22250 | 22200 | 152 |
| 744 | 20231206 | 090100 | 26998250 | 22250 | 22200 | 22250 | 22200 | 309 |
| 745 | 20231206 | 090000 | 20126650 | 22200 | 22150 | 22200 | 22150 | 908 |