35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 195800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 3 | 20231213 | 195700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 4 | 20231213 | 195600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 5 | 20231213 | 195500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 6 | 20231213 | 195400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 7 | 20231213 | 195300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 8 | 20231213 | 195200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 9 | 20231213 | 195100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 10 | 20231213 | 195000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 11 | 20231213 | 194900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 12 | 20231213 | 194800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 13 | 20231213 | 194700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 14 | 20231213 | 194600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 15 | 20231213 | 194500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 16 | 20231213 | 194400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 17 | 20231213 | 194300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 18 | 20231213 | 194200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 19 | 20231213 | 194100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 20 | 20231213 | 194000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 21 | 20231213 | 193900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 22 | 20231213 | 193800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 23 | 20231213 | 193700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 24 | 20231213 | 193600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 25 | 20231213 | 193500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 26 | 20231213 | 193400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 27 | 20231213 | 193300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 28 | 20231213 | 193200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 29 | 20231213 | 193100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 30 | 20231213 | 193000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 31 | 20231213 | 192900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 32 | 20231213 | 192800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 33 | 20231213 | 192700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 34 | 20231213 | 192600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 35 | 20231213 | 192500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 36 | 20231213 | 192400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 37 | 20231213 | 192300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 38 | 20231213 | 192200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 39 | 20231213 | 192100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 40 | 20231213 | 192000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 41 | 20231213 | 191900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 42 | 20231213 | 191800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 43 | 20231213 | 191700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 44 | 20231213 | 191600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 45 | 20231213 | 191500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 46 | 20231213 | 191400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 47 | 20231213 | 191300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 48 | 20231213 | 191200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 49 | 20231213 | 191100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 50 | 20231213 | 191000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 51 | 20231213 | 190900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 52 | 20231213 | 190800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 53 | 20231213 | 190700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 54 | 20231213 | 190600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 55 | 20231213 | 190500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 56 | 20231213 | 190400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 57 | 20231213 | 190300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 58 | 20231213 | 190200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 59 | 20231213 | 190100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 60 | 20231213 | 190000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 61 | 20231213 | 185900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 62 | 20231213 | 185800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 63 | 20231213 | 185700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 64 | 20231213 | 185600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 65 | 20231213 | 185500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 66 | 20231213 | 185400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 67 | 20231213 | 185300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 68 | 20231213 | 185200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 69 | 20231213 | 185100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 70 | 20231213 | 185000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 71 | 20231213 | 184900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 72 | 20231213 | 184800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 73 | 20231213 | 184700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 74 | 20231213 | 184600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 75 | 20231213 | 184500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 76 | 20231213 | 184400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 77 | 20231213 | 184300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 78 | 20231213 | 184200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 79 | 20231213 | 184100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 80 | 20231213 | 184000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 81 | 20231213 | 183900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 82 | 20231213 | 183800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 83 | 20231213 | 183700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 84 | 20231213 | 183600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 85 | 20231213 | 183500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 86 | 20231213 | 183400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 87 | 20231213 | 183300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 88 | 20231213 | 183200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 89 | 20231213 | 183100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 90 | 20231213 | 183000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 91 | 20231213 | 182900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 92 | 20231213 | 182800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 93 | 20231213 | 182700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 94 | 20231213 | 182600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 95 | 20231213 | 182500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 96 | 20231213 | 182400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 97 | 20231213 | 182300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 98 | 20231213 | 182200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 99 | 20231213 | 182100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 100 | 20231213 | 182000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 101 | 20231213 | 181900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 102 | 20231213 | 181800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 103 | 20231213 | 181700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 104 | 20231213 | 181600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 105 | 20231213 | 181500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 106 | 20231213 | 181400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 107 | 20231213 | 181300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 108 | 20231213 | 181200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 109 | 20231213 | 181100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 110 | 20231213 | 181000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 111 | 20231213 | 180900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 112 | 20231213 | 180800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 113 | 20231213 | 180700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 114 | 20231213 | 180600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 115 | 20231213 | 180500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 116 | 20231213 | 180400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 117 | 20231213 | 180300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 118 | 20231213 | 180200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 119 | 20231213 | 180100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 120 | 20231213 | 180000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 121 | 20231213 | 175900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 122 | 20231213 | 175800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 123 | 20231213 | 175700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 124 | 20231213 | 175600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 125 | 20231213 | 175500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 126 | 20231213 | 175400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 127 | 20231213 | 175300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 128 | 20231213 | 175200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 129 | 20231213 | 175100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 130 | 20231213 | 175000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 131 | 20231213 | 174900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 132 | 20231213 | 174800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 133 | 20231213 | 174700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 134 | 20231213 | 174600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 135 | 20231213 | 174500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 136 | 20231213 | 174400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 137 | 20231213 | 174300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 138 | 20231213 | 174200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 139 | 20231213 | 174100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 140 | 20231213 | 174000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 141 | 20231213 | 173900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 142 | 20231213 | 173800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 143 | 20231213 | 173700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 144 | 20231213 | 173600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 145 | 20231213 | 173500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 146 | 20231213 | 173400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 147 | 20231213 | 173300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 148 | 20231213 | 173200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 149 | 20231213 | 173100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 150 | 20231213 | 173000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 151 | 20231213 | 172900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 152 | 20231213 | 172800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 153 | 20231213 | 172700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 154 | 20231213 | 172600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 155 | 20231213 | 172500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 156 | 20231213 | 172400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 157 | 20231213 | 172300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 158 | 20231213 | 172200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 159 | 20231213 | 172100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 160 | 20231213 | 172000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 161 | 20231213 | 171900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 162 | 20231213 | 171800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 163 | 20231213 | 171700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 164 | 20231213 | 171600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 165 | 20231213 | 171500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 166 | 20231213 | 171400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 167 | 20231213 | 171300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 168 | 20231213 | 171200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 169 | 20231213 | 171100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 170 | 20231213 | 171000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 171 | 20231213 | 170900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 172 | 20231213 | 170800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 173 | 20231213 | 170700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 174 | 20231213 | 170600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 175 | 20231213 | 170500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 176 | 20231213 | 170400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 177 | 20231213 | 170300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 178 | 20231213 | 170200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 179 | 20231213 | 170100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 180 | 20231213 | 170000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 181 | 20231213 | 165900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 182 | 20231213 | 165800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 183 | 20231213 | 165700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 184 | 20231213 | 165600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 185 | 20231213 | 165500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 186 | 20231213 | 165400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 187 | 20231213 | 165300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 188 | 20231213 | 165200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 189 | 20231213 | 165100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 190 | 20231213 | 165000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 191 | 20231213 | 164900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 192 | 20231213 | 164800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 193 | 20231213 | 164700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 194 | 20231213 | 164600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 195 | 20231213 | 164500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 196 | 20231213 | 164400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 197 | 20231213 | 164300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 198 | 20231213 | 164200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 199 | 20231213 | 164100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 200 | 20231213 | 164000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 201 | 20231213 | 163900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 202 | 20231213 | 163800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 203 | 20231213 | 163700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 204 | 20231213 | 163600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 205 | 20231213 | 163500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 206 | 20231213 | 163400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 207 | 20231213 | 163300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 208 | 20231213 | 163200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 209 | 20231213 | 163100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 210 | 20231213 | 163000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 211 | 20231213 | 162900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 212 | 20231213 | 162800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 213 | 20231213 | 162700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 214 | 20231213 | 162600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 215 | 20231213 | 162500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 216 | 20231213 | 162400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 217 | 20231213 | 162300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 218 | 20231213 | 162200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 219 | 20231213 | 162100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 220 | 20231213 | 162000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 221 | 20231213 | 161900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 222 | 20231213 | 161800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20231213 | 161700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20231213 | 161600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20231213 | 161500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20231213 | 161400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20231213 | 161300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20231213 | 161200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20231213 | 161100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20231213 | 161000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20231213 | 160900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20231213 | 160800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 233 | 20231213 | 160700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 234 | 20231213 | 160600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 235 | 20231213 | 160500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 236 | 20231213 | 160400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 237 | 20231213 | 160300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 238 | 20231213 | 160200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 239 | 20231213 | 160100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 240 | 20231213 | 160000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 241 | 20231213 | 155900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 242 | 20231213 | 155800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 243 | 20231213 | 155700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 244 | 20231213 | 155600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 245 | 20231213 | 155500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 246 | 20231213 | 155400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 247 | 20231213 | 155300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 248 | 20231213 | 155200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 249 | 20231213 | 155100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 250 | 20231213 | 155000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 251 | 20231213 | 154900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 252 | 20231213 | 154800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 253 | 20231213 | 154700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 254 | 20231213 | 154600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 255 | 20231213 | 154500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 256 | 20231213 | 154400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 257 | 20231213 | 154300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 258 | 20231213 | 154200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 259 | 20231213 | 154100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 260 | 20231213 | 154000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 261 | 20231213 | 153900 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 262 | 20231213 | 153800 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 263 | 20231213 | 153700 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 264 | 20231213 | 153600 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 265 | 20231213 | 153500 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 266 | 20231213 | 153400 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 267 | 20231213 | 153300 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 268 | 20231213 | 153200 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 269 | 20231213 | 153100 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 0 |
| 270 | 20231213 | 153000 | 5995728000 | 23950 | 23950 | 23950 | 23950 | 8770 |
| 271 | 20231213 | 152900 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 272 | 20231213 | 152800 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 273 | 20231213 | 152700 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 274 | 20231213 | 152600 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 275 | 20231213 | 152500 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 276 | 20231213 | 152400 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 277 | 20231213 | 152300 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 278 | 20231213 | 152200 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 279 | 20231213 | 152100 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 280 | 20231213 | 152000 | 5785686500 | 23950 | 23950 | 23950 | 23950 | 0 |
| 281 | 20231213 | 151900 | 5785686500 | 23950 | 23650 | 23950 | 23650 | 2393 |
| 282 | 20231213 | 151800 | 5728744650 | 23700 | 23650 | 23750 | 23650 | 702 |
| 283 | 20231213 | 151700 | 5712107200 | 23750 | 23650 | 23750 | 23650 | 408 |
| 284 | 20231213 | 151600 | 5702438000 | 23700 | 23650 | 23700 | 23600 | 1041 |
| 285 | 20231213 | 151500 | 5677825300 | 23650 | 23650 | 23700 | 23650 | 315 |
| 286 | 20231213 | 151400 | 5670370100 | 23650 | 23700 | 23700 | 23650 | 107 |
| 287 | 20231213 | 151300 | 5667838500 | 23650 | 23700 | 23750 | 23550 | 244 |
| 288 | 20231213 | 151200 | 5662070250 | 23600 | 23600 | 23750 | 23600 | 803 |
| 289 | 20231213 | 151100 | 5643055250 | 23600 | 23650 | 23650 | 23600 | 2463 |
| 290 | 20231213 | 151000 | 5584923350 | 23650 | 23700 | 23700 | 23600 | 1936 |
| 291 | 20231213 | 150900 | 5539168750 | 23650 | 23700 | 23700 | 23650 | 402 |
| 292 | 20231213 | 150800 | 5529656100 | 23700 | 23650 | 23700 | 23650 | 387 |
| 293 | 20231213 | 150700 | 5520500300 | 23650 | 23750 | 23750 | 23650 | 434 |
| 294 | 20231213 | 150600 | 5510225800 | 23750 | 23750 | 23750 | 23650 | 314 |
| 295 | 20231213 | 150500 | 5502782250 | 23750 | 23750 | 23750 | 23700 | 252 |
| 296 | 20231213 | 150400 | 5496801200 | 23750 | 23750 | 23750 | 23700 | 282 |
| 297 | 20231213 | 150300 | 5490109700 | 23750 | 23700 | 23800 | 23700 | 344 |
| 298 | 20231213 | 150200 | 5481944200 | 23700 | 23750 | 23750 | 23700 | 293 |
| 299 | 20231213 | 150100 | 5474993050 | 23700 | 23700 | 23750 | 23650 | 516 |
| 300 | 20231213 | 150000 | 5462764400 | 23700 | 23700 | 23700 | 23600 | 550 |
| 301 | 20231213 | 145900 | 5449753550 | 23700 | 23600 | 23700 | 23600 | 669 |
| 302 | 20231213 | 145800 | 5433936450 | 23650 | 23650 | 23700 | 23600 | 3315 |
| 303 | 20231213 | 145700 | 5355604350 | 23650 | 23650 | 23700 | 23650 | 267 |
| 304 | 20231213 | 145600 | 5349287750 | 23650 | 23700 | 23700 | 23600 | 670 |
| 305 | 20231213 | 145500 | 5333442800 | 23700 | 23650 | 23700 | 23600 | 2916 |
| 306 | 20231213 | 145400 | 5264603300 | 23650 | 23650 | 23700 | 23650 | 320 |
| 307 | 20231213 | 145300 | 5257031400 | 23650 | 23750 | 23750 | 23650 | 1520 |
| 308 | 20231213 | 145200 | 5221059900 | 23700 | 23750 | 23750 | 23700 | 186 |
| 309 | 20231213 | 145100 | 5216646500 | 23750 | 23700 | 23750 | 23700 | 619 |
| 310 | 20231213 | 145000 | 5201962650 | 23750 | 23750 | 23750 | 23650 | 449 |
| 311 | 20231213 | 144900 | 5191317600 | 23750 | 23750 | 23750 | 23650 | 243 |
| 312 | 20231213 | 144800 | 5185554150 | 23700 | 23700 | 23800 | 23700 | 306 |
| 313 | 20231213 | 144700 | 5178294750 | 23750 | 23800 | 23850 | 23750 | 1826 |
| 314 | 20231213 | 144600 | 5134920400 | 23850 | 23800 | 23850 | 23750 | 519 |
| 315 | 20231213 | 144500 | 5122571900 | 23800 | 23750 | 23800 | 23750 | 643 |
| 316 | 20231213 | 144400 | 5107295950 | 23700 | 23700 | 23750 | 23700 | 259 |
| 317 | 20231213 | 144300 | 5101152950 | 23750 | 23700 | 23750 | 23700 | 438 |
| 318 | 20231213 | 144200 | 5090768150 | 23700 | 23700 | 23800 | 23700 | 297 |
| 319 | 20231213 | 144100 | 5083724000 | 23800 | 23800 | 23800 | 23700 | 235 |
| 320 | 20231213 | 144000 | 5078145200 | 23750 | 23750 | 23800 | 23700 | 187 |
| 321 | 20231213 | 143900 | 5073710450 | 23800 | 23750 | 23800 | 23700 | 1262 |
| 322 | 20231213 | 143800 | 5043734650 | 23750 | 23700 | 23750 | 23700 | 193 |
| 323 | 20231213 | 143700 | 5039153600 | 23700 | 23700 | 23750 | 23650 | 579 |
| 324 | 20231213 | 143600 | 5025436050 | 23700 | 23700 | 23700 | 23650 | 68 |
| 325 | 20231213 | 143500 | 5023826200 | 23650 | 23700 | 23700 | 23650 | 354 |
| 326 | 20231213 | 143400 | 5015442250 | 23700 | 23650 | 23700 | 23650 | 427 |
| 327 | 20231213 | 143300 | 5005328550 | 23650 | 23700 | 23700 | 23650 | 423 |
| 328 | 20231213 | 143200 | 4995307850 | 23700 | 23700 | 23700 | 23650 | 396 |
| 329 | 20231213 | 143100 | 4985937900 | 23650 | 23650 | 23700 | 23650 | 262 |
| 330 | 20231213 | 143000 | 4979740900 | 23700 | 23700 | 23700 | 23650 | 252 |
| 331 | 20231213 | 142900 | 4973770250 | 23650 | 23700 | 23700 | 23650 | 233 |
| 332 | 20231213 | 142800 | 4968256550 | 23700 | 23700 | 23700 | 23650 | 50 |
| 333 | 20231213 | 142700 | 4967073350 | 23700 | 23600 | 23750 | 23600 | 961 |
| 334 | 20231213 | 142600 | 4944343250 | 23650 | 23600 | 23650 | 23600 | 259 |
| 335 | 20231213 | 142500 | 4938229500 | 23650 | 23650 | 23650 | 23600 | 76 |
| 336 | 20231213 | 142400 | 4936433900 | 23700 | 23700 | 23700 | 23600 | 485 |
| 337 | 20231213 | 142300 | 4924954800 | 23700 | 23650 | 23700 | 23550 | 6488 |
| 338 | 20231213 | 142200 | 4771691750 | 23650 | 23700 | 23700 | 23650 | 1741 |
| 339 | 20231213 | 142100 | 4730465650 | 23700 | 23700 | 23750 | 23650 | 1056 |
| 340 | 20231213 | 142000 | 4705441300 | 23750 | 23750 | 23750 | 23700 | 288 |
| 341 | 20231213 | 141900 | 4698604450 | 23750 | 23750 | 23750 | 23700 | 192 |
| 342 | 20231213 | 141800 | 4694053350 | 23750 | 23700 | 23750 | 23700 | 166 |
| 343 | 20231213 | 141700 | 4690117650 | 23750 | 23750 | 23750 | 23700 | 222 |
| 344 | 20231213 | 141600 | 4684856100 | 23750 | 23700 | 23750 | 23700 | 434 |
| 345 | 20231213 | 141500 | 4674568800 | 23700 | 23650 | 23700 | 23650 | 512 |
| 346 | 20231213 | 141400 | 4662455400 | 23650 | 23700 | 23700 | 23650 | 1059 |
| 347 | 20231213 | 141300 | 4637409150 | 23650 | 23650 | 23700 | 23600 | 789 |
| 348 | 20231213 | 141200 | 4618754450 | 23650 | 23650 | 23700 | 23650 | 158 |
| 349 | 20231213 | 141100 | 4615016600 | 23700 | 23750 | 23750 | 23650 | 416 |
| 350 | 20231213 | 141000 | 4605158650 | 23700 | 23800 | 23800 | 23700 | 2022 |
| 351 | 20231213 | 140900 | 4557222900 | 23750 | 23750 | 23800 | 23750 | 329 |
| 352 | 20231213 | 140800 | 4549403400 | 23800 | 23750 | 23850 | 23750 | 128 |
| 353 | 20231213 | 140700 | 4546359750 | 23800 | 23800 | 23850 | 23750 | 4443 |
| 354 | 20231213 | 140600 | 4440835500 | 23850 | 23850 | 23950 | 23800 | 4474 |
| 355 | 20231213 | 140500 | 4334253850 | 23900 | 23950 | 23950 | 23850 | 141 |
| 356 | 20231213 | 140400 | 4330883750 | 23900 | 23950 | 23950 | 23850 | 284 |
| 357 | 20231213 | 140300 | 4324105050 | 23850 | 23850 | 23950 | 23850 | 640 |
| 358 | 20231213 | 140200 | 4308825050 | 23950 | 23850 | 23950 | 23850 | 1290 |
| 359 | 20231213 | 140100 | 4277996800 | 23900 | 23900 | 23900 | 23850 | 1223 |
| 360 | 20231213 | 140000 | 4248771100 | 23900 | 23950 | 23950 | 23900 | 179 |
| 361 | 20231213 | 135900 | 4244491700 | 23900 | 23950 | 23950 | 23900 | 210 |
| 362 | 20231213 | 135800 | 4239468800 | 24000 | 24000 | 24000 | 23900 | 216 |
| 363 | 20231213 | 135700 | 4234304000 | 23900 | 23900 | 24000 | 23900 | 117 |
| 364 | 20231213 | 135600 | 4231504850 | 23950 | 24000 | 24050 | 23950 | 404 |
| 365 | 20231213 | 135500 | 4221825950 | 23950 | 24000 | 24000 | 23950 | 851 |
| 366 | 20231213 | 135400 | 4201440750 | 24000 | 24000 | 24050 | 24000 | 1191 |
| 367 | 20231213 | 135300 | 4172855500 | 24000 | 24050 | 24100 | 24000 | 307 |
| 368 | 20231213 | 135200 | 4165474000 | 24100 | 24150 | 24150 | 24050 | 306 |
| 369 | 20231213 | 135100 | 4158102250 | 24150 | 24100 | 24150 | 24050 | 257 |
| 370 | 20231213 | 135000 | 4151913300 | 24100 | 24050 | 24100 | 24050 | 247 |
| 371 | 20231213 | 134900 | 4145966550 | 24100 | 24100 | 24100 | 24050 | 275 |
| 372 | 20231213 | 134800 | 4139339700 | 24100 | 24050 | 24100 | 24050 | 488 |
| 373 | 20231213 | 134700 | 4127602200 | 24100 | 24100 | 24100 | 24100 | 479 |
| 374 | 20231213 | 134600 | 4116058300 | 24100 | 24100 | 24150 | 24100 | 271 |
| 375 | 20231213 | 134500 | 4109522950 | 24150 | 24150 | 24200 | 24100 | 61 |
| 376 | 20231213 | 134400 | 4108050700 | 24150 | 24100 | 24150 | 24100 | 106 |
| 377 | 20231213 | 134300 | 4105495350 | 24150 | 24100 | 24150 | 24100 | 17 |
| 378 | 20231213 | 134200 | 4105085050 | 24050 | 24150 | 24200 | 24050 | 271 |
| 379 | 20231213 | 134100 | 4098553250 | 24100 | 24100 | 24200 | 24100 | 96 |
| 380 | 20231213 | 134000 | 4096237550 | 24150 | 24200 | 24200 | 24150 | 139 |
| 381 | 20231213 | 133900 | 4092879900 | 24150 | 24150 | 24200 | 24150 | 32 |
| 382 | 20231213 | 133800 | 4092106550 | 24150 | 24150 | 24200 | 24150 | 111 |
| 383 | 20231213 | 133700 | 4089425250 | 24150 | 24150 | 24150 | 24100 | 95 |
| 384 | 20231213 | 133600 | 4087134950 | 24200 | 24200 | 24200 | 24100 | 30 |
| 385 | 20231213 | 133500 | 4086410750 | 24200 | 24100 | 24200 | 24100 | 53 |
| 386 | 20231213 | 133400 | 4085130800 | 24150 | 24100 | 24150 | 24100 | 28 |
| 387 | 20231213 | 133300 | 4084455100 | 24050 | 24100 | 24100 | 24050 | 193 |
| 388 | 20231213 | 133200 | 4079807350 | 24100 | 24100 | 24100 | 24100 | 508 |
| 389 | 20231213 | 133100 | 4067564550 | 24100 | 24050 | 24100 | 24050 | 75 |
| 390 | 20231213 | 133000 | 4065757700 | 24100 | 24150 | 24200 | 24050 | 670 |
| 391 | 20231213 | 132900 | 4049598900 | 24150 | 24150 | 24150 | 24100 | 121 |
| 392 | 20231213 | 132800 | 4046680350 | 24150 | 24150 | 24150 | 24150 | 64 |
| 393 | 20231213 | 132700 | 4045134750 | 24100 | 24200 | 24200 | 24100 | 74 |
| 394 | 20231213 | 132600 | 4043350500 | 24150 | 24150 | 24200 | 24150 | 28 |
| 395 | 20231213 | 132500 | 4042674200 | 24100 | 24100 | 24100 | 24100 | 47 |
| 396 | 20231213 | 132400 | 4041541500 | 24200 | 24150 | 24200 | 24100 | 174 |
| 397 | 20231213 | 132300 | 4037340100 | 24150 | 24150 | 24150 | 24150 | 189 |
| 398 | 20231213 | 132200 | 4032775750 | 24100 | 24100 | 24100 | 24050 | 71 |
| 399 | 20231213 | 132100 | 4031065800 | 24100 | 24150 | 24150 | 24100 | 476 |
| 400 | 20231213 | 132000 | 4019593850 | 24100 | 24100 | 24150 | 24100 | 96 |
| 401 | 20231213 | 131900 | 4017279700 | 24150 | 24200 | 24200 | 24150 | 129 |
| 402 | 20231213 | 131800 | 4014163750 | 24250 | 24200 | 24250 | 24150 | 91 |
| 403 | 20231213 | 131700 | 4011961500 | 24200 | 24150 | 24250 | 24150 | 548 |
| 404 | 20231213 | 131600 | 3998705700 | 24250 | 24200 | 24250 | 24150 | 432 |
| 405 | 20231213 | 131500 | 3988253450 | 24200 | 24200 | 24200 | 24150 | 28 |
| 406 | 20231213 | 131400 | 3987575900 | 24150 | 24200 | 24200 | 24150 | 108 |
| 407 | 20231213 | 131300 | 3984966700 | 24200 | 24200 | 24200 | 24200 | 67 |
| 408 | 20231213 | 131200 | 3983345300 | 24200 | 24200 | 24200 | 24100 | 259 |
| 409 | 20231213 | 131100 | 3977086600 | 24150 | 24150 | 24200 | 24100 | 459 |
| 410 | 20231213 | 131000 | 3966003850 | 24150 | 24150 | 24150 | 24100 | 69 |
| 411 | 20231213 | 130900 | 3964340650 | 24150 | 24100 | 24150 | 24050 | 421 |
| 412 | 20231213 | 130800 | 3954195650 | 24050 | 24050 | 24150 | 24050 | 228 |
| 413 | 20231213 | 130700 | 3948704100 | 24050 | 24100 | 24150 | 24050 | 926 |
| 414 | 20231213 | 130600 | 3926384200 | 24100 | 24100 | 24150 | 24050 | 276 |
| 415 | 20231213 | 130500 | 3919733600 | 24100 | 24050 | 24100 | 24000 | 2759 |
| 416 | 20231213 | 130400 | 3853402000 | 24050 | 24050 | 24100 | 24050 | 199 |
| 417 | 20231213 | 130300 | 3848615350 | 24150 | 24150 | 24150 | 24000 | 6059 |
| 418 | 20231213 | 130200 | 3702840800 | 24200 | 24200 | 24200 | 24150 | 349 |
| 419 | 20231213 | 130100 | 3694411750 | 24200 | 24200 | 24200 | 24150 | 1577 |
| 420 | 20231213 | 130000 | 3656261550 | 24250 | 24300 | 24300 | 24250 | 1462 |
| 421 | 20231213 | 125900 | 3620807500 | 24300 | 24250 | 24300 | 24250 | 368 |
| 422 | 20231213 | 125800 | 3611875100 | 24250 | 24300 | 24300 | 24250 | 402 |
| 423 | 20231213 | 125700 | 3602124050 | 24300 | 24250 | 24300 | 24250 | 427 |
| 424 | 20231213 | 125600 | 3591748900 | 24300 | 24250 | 24300 | 24250 | 203 |
| 425 | 20231213 | 125500 | 3586821300 | 24300 | 24250 | 24300 | 24250 | 180 |
| 426 | 20231213 | 125400 | 3582455250 | 24250 | 24250 | 24300 | 24250 | 18 |
| 427 | 20231213 | 125300 | 3582018100 | 24300 | 24250 | 24300 | 24250 | 177 |
| 428 | 20231213 | 125200 | 3577718950 | 24250 | 24250 | 24300 | 24250 | 147 |
| 429 | 20231213 | 125100 | 3574150050 | 24300 | 24250 | 24300 | 24250 | 232 |
| 430 | 20231213 | 125000 | 3568516550 | 24300 | 24300 | 24300 | 24250 | 361 |
| 431 | 20231213 | 124900 | 3559745600 | 24250 | 24300 | 24300 | 24250 | 89 |
| 432 | 20231213 | 124800 | 3557585700 | 24300 | 24250 | 24300 | 24250 | 87 |
| 433 | 20231213 | 124700 | 3555472650 | 24300 | 24250 | 24300 | 24250 | 219 |
| 434 | 20231213 | 124600 | 3550160800 | 24250 | 24300 | 24300 | 24250 | 368 |
| 435 | 20231213 | 124500 | 3541234150 | 24300 | 24350 | 24350 | 24250 | 3204 |
| 436 | 20231213 | 124400 | 3463376850 | 24350 | 24350 | 24350 | 24300 | 659 |
| 437 | 20231213 | 124300 | 3447330300 | 24350 | 24400 | 24400 | 24350 | 87 |
| 438 | 20231213 | 124200 | 3445210600 | 24400 | 24400 | 24400 | 24350 | 123 |
| 439 | 20231213 | 124100 | 3442213150 | 24400 | 24400 | 24400 | 24350 | 150 |
| 440 | 20231213 | 124000 | 3438553250 | 24400 | 24400 | 24450 | 24350 | 385 |
| 441 | 20231213 | 123900 | 3429173400 | 24400 | 24350 | 24450 | 24350 | 1835 |
| 442 | 20231213 | 123800 | 3384399600 | 24350 | 24400 | 24400 | 24350 | 34 |
| 443 | 20231213 | 123700 | 3383571150 | 24400 | 24350 | 24400 | 24350 | 185 |
| 444 | 20231213 | 123600 | 3379065500 | 24350 | 24350 | 24400 | 24350 | 378 |
| 445 | 20231213 | 123500 | 3369859650 | 24400 | 24400 | 24450 | 24400 | 274 |
| 446 | 20231213 | 123400 | 3363170850 | 24400 | 24450 | 24450 | 24350 | 1043 |
| 447 | 20231213 | 123300 | 3337740100 | 24400 | 24450 | 24450 | 24400 | 610 |
| 448 | 20231213 | 123200 | 3322853900 | 24450 | 24500 | 24500 | 24400 | 763 |
| 449 | 20231213 | 123100 | 3304199000 | 24500 | 24450 | 24550 | 24450 | 493 |
| 450 | 20231213 | 123000 | 3292132650 | 24550 | 24450 | 24550 | 24450 | 498 |
| 451 | 20231213 | 122900 | 3279944250 | 24450 | 24550 | 24550 | 24450 | 553 |
| 452 | 20231213 | 122800 | 3266415400 | 24550 | 24500 | 24550 | 24450 | 913 |
| 453 | 20231213 | 122700 | 3244053000 | 24550 | 24500 | 24550 | 24500 | 2402 |
| 454 | 20231213 | 122600 | 3185188300 | 24500 | 24600 | 24600 | 24500 | 675 |
| 455 | 20231213 | 122500 | 3168617050 | 24550 | 24550 | 24600 | 24500 | 694 |
| 456 | 20231213 | 122400 | 3151578050 | 24650 | 24600 | 24650 | 24550 | 53 |
| 457 | 20231213 | 122300 | 3150275550 | 24600 | 24650 | 24650 | 24550 | 556 |
| 458 | 20231213 | 122200 | 3136597300 | 24600 | 24600 | 24600 | 24550 | 736 |
| 459 | 20231213 | 122100 | 3118491750 | 24550 | 24600 | 24600 | 24550 | 760 |
| 460 | 20231213 | 122000 | 3099832450 | 24550 | 24600 | 24600 | 24550 | 605 |
| 461 | 20231213 | 121900 | 3084950050 | 24600 | 24600 | 24650 | 24550 | 638 |
| 462 | 20231213 | 121800 | 3069255150 | 24650 | 24650 | 24650 | 24600 | 493 |
| 463 | 20231213 | 121700 | 3057113550 | 24600 | 24650 | 24700 | 24600 | 6145 |
| 464 | 20231213 | 121600 | 2905666450 | 24600 | 24500 | 24600 | 24500 | 2023 |
| 465 | 20231213 | 121500 | 2855940300 | 24550 | 24450 | 24600 | 24450 | 3444 |
| 466 | 20231213 | 121400 | 2771508600 | 24500 | 24500 | 24500 | 24450 | 757 |
| 467 | 20231213 | 121300 | 2752967550 | 24450 | 24500 | 24500 | 24450 | 943 |
| 468 | 20231213 | 121200 | 2729867650 | 24500 | 24450 | 24500 | 24400 | 3552 |
| 469 | 20231213 | 121100 | 2642988250 | 24400 | 24400 | 24450 | 24400 | 1509 |
| 470 | 20231213 | 121000 | 2606143300 | 24400 | 24300 | 24400 | 24300 | 996 |
| 471 | 20231213 | 120900 | 2581862400 | 24300 | 24300 | 24350 | 24200 | 2159 |
| 472 | 20231213 | 120800 | 2529424000 | 24250 | 24350 | 24350 | 24250 | 796 |
| 473 | 20231213 | 120700 | 2510066050 | 24350 | 24350 | 24400 | 24300 | 305 |
| 474 | 20231213 | 120600 | 2502639200 | 24400 | 24400 | 24400 | 24350 | 535 |
| 475 | 20231213 | 120500 | 2489590200 | 24400 | 24350 | 24450 | 24350 | 3157 |
| 476 | 20231213 | 120400 | 2412576450 | 24350 | 24300 | 24350 | 24300 | 709 |
| 477 | 20231213 | 120300 | 2395315150 | 24350 | 24350 | 24350 | 24300 | 273 |
| 478 | 20231213 | 120200 | 2388676850 | 24350 | 24250 | 24350 | 24250 | 3106 |
| 479 | 20231213 | 120100 | 2313117100 | 24200 | 24250 | 24300 | 24200 | 310 |
| 480 | 20231213 | 120000 | 2305595900 | 24250 | 24150 | 24250 | 24100 | 6377 |
| 481 | 20231213 | 115900 | 2151404000 | 24150 | 24150 | 24150 | 24050 | 1879 |
| 482 | 20231213 | 115800 | 2106072350 | 24150 | 24100 | 24150 | 24100 | 3887 |
| 483 | 20231213 | 115700 | 2012393100 | 24100 | 24000 | 24100 | 23950 | 7261 |
| 484 | 20231213 | 115600 | 1837946900 | 24000 | 24000 | 24000 | 23950 | 18 |
| 485 | 20231213 | 115500 | 1837515450 | 24000 | 24000 | 24000 | 23950 | 83 |
| 486 | 20231213 | 115400 | 1835526250 | 24000 | 23950 | 24000 | 23950 | 32 |
| 487 | 20231213 | 115300 | 1834759250 | 23950 | 24000 | 24000 | 23950 | 211 |
| 488 | 20231213 | 115200 | 1829698700 | 24000 | 23900 | 24000 | 23900 | 1202 |
| 489 | 20231213 | 115100 | 1800912600 | 23950 | 23950 | 23950 | 23900 | 904 |
| 490 | 20231213 | 115000 | 1779262800 | 23950 | 23900 | 23950 | 23900 | 244 |
| 491 | 20231213 | 114900 | 1773425450 | 23950 | 23900 | 23950 | 23900 | 31 |
| 492 | 20231213 | 114800 | 1772683750 | 23950 | 23850 | 23950 | 23850 | 96 |
| 493 | 20231213 | 114700 | 1770389950 | 23900 | 23900 | 23950 | 23850 | 182 |
| 494 | 20231213 | 114600 | 1766042100 | 23950 | 23950 | 23950 | 23900 | 43 |
| 495 | 20231213 | 114500 | 1765013750 | 23900 | 23900 | 23950 | 23900 | 174 |
| 496 | 20231213 | 114400 | 1760852750 | 23900 | 23900 | 23950 | 23900 | 301 |
| 497 | 20231213 | 114300 | 1753658050 | 23900 | 23800 | 23950 | 23800 | 9775 |
| 498 | 20231213 | 114200 | 1520448500 | 23800 | 23700 | 23800 | 23650 | 1384 |
| 499 | 20231213 | 114100 | 1487577850 | 23750 | 23750 | 23750 | 23650 | 32 |
| 500 | 20231213 | 114000 | 1486819650 | 23700 | 23650 | 23700 | 23650 | 213 |
| 501 | 20231213 | 113900 | 1481772700 | 23700 | 23700 | 23700 | 23650 | 27 |
| 502 | 20231213 | 113800 | 1481133300 | 23700 | 23600 | 23700 | 23600 | 159 |
| 503 | 20231213 | 113700 | 1477374850 | 23650 | 23650 | 23700 | 23600 | 371 |
| 504 | 20231213 | 113600 | 1468601200 | 23700 | 23700 | 23700 | 23700 | 15 |
| 505 | 20231213 | 113500 | 1468245700 | 23750 | 23600 | 23750 | 23600 | 358 |
| 506 | 20231213 | 113400 | 1459762550 | 23650 | 23700 | 23700 | 23650 | 465 |
| 507 | 20231213 | 113300 | 1448765200 | 23650 | 23600 | 23700 | 23550 | 1453 |
| 508 | 20231213 | 113200 | 1414475950 | 23600 | 23550 | 23600 | 23550 | 347 |
| 509 | 20231213 | 113100 | 1406303500 | 23600 | 23650 | 23650 | 23600 | 1846 |
| 510 | 20231213 | 113000 | 1362736500 | 23650 | 23600 | 23650 | 23600 | 9 |
| 511 | 20231213 | 112900 | 1362524050 | 23650 | 23650 | 23700 | 23600 | 288 |
| 512 | 20231213 | 112800 | 1355715900 | 23600 | 23700 | 23700 | 23600 | 26 |
| 513 | 20231213 | 112700 | 1355099950 | 23700 | 23700 | 23750 | 23700 | 136 |
| 514 | 20231213 | 112600 | 1351876700 | 23750 | 23650 | 23750 | 23600 | 1072 |
| 515 | 20231213 | 112500 | 1326465100 | 23600 | 23650 | 23700 | 23600 | 405 |
| 516 | 20231213 | 112400 | 1316887750 | 23700 | 23650 | 23700 | 23650 | 22 |
| 517 | 20231213 | 112300 | 1316366900 | 23700 | 23700 | 23700 | 23650 | 25 |
| 518 | 20231213 | 112200 | 1315775450 | 23700 | 23600 | 23700 | 23600 | 88 |
| 519 | 20231213 | 112100 | 1313696950 | 23650 | 23650 | 23700 | 23600 | 110 |
| 520 | 20231213 | 112000 | 1311096650 | 23700 | 23650 | 23700 | 23650 | 77 |
| 521 | 20231213 | 111900 | 1309274950 | 23650 | 23700 | 23700 | 23600 | 37 |
| 522 | 20231213 | 111800 | 1308400700 | 23650 | 23600 | 23650 | 23600 | 107 |
| 523 | 20231213 | 111700 | 1305872500 | 23650 | 23650 | 23650 | 23600 | 38 |
| 524 | 20231213 | 111600 | 1304974850 | 23650 | 23650 | 23650 | 23600 | 68 |
| 525 | 20231213 | 111500 | 1303368900 | 23650 | 23700 | 23700 | 23650 | 38 |
| 526 | 20231213 | 111400 | 1302469600 | 23700 | 23700 | 23700 | 23700 | 18 |
| 527 | 20231213 | 111300 | 1302043000 | 23650 | 23600 | 23700 | 23600 | 171 |
| 528 | 20231213 | 111200 | 1298003150 | 23600 | 23700 | 23700 | 23600 | 515 |
| 529 | 20231213 | 111100 | 1285847100 | 23650 | 23700 | 23700 | 23600 | 54 |
| 530 | 20231213 | 111000 | 1284571050 | 23650 | 23600 | 23650 | 23600 | 183 |
| 531 | 20231213 | 110900 | 1280246650 | 23650 | 23650 | 23650 | 23650 | 18 |
| 532 | 20231213 | 110800 | 1279820950 | 23600 | 23600 | 23650 | 23600 | 107 |
| 533 | 20231213 | 110700 | 1277295200 | 23700 | 23650 | 23700 | 23650 | 17 |
| 534 | 20231213 | 110600 | 1276893100 | 23700 | 23650 | 23700 | 23650 | 105 |
| 535 | 20231213 | 110500 | 1274408450 | 23700 | 23700 | 23700 | 23700 | 13 |
| 536 | 20231213 | 110400 | 1274100350 | 23700 | 23700 | 23700 | 23650 | 35 |
| 537 | 20231213 | 110300 | 1273271900 | 23650 | 23650 | 23650 | 23600 | 377 |
| 538 | 20231213 | 110200 | 1264372000 | 23700 | 23650 | 23700 | 23650 | 47 |
| 539 | 20231213 | 110100 | 1263259850 | 23700 | 23600 | 23750 | 23600 | 1289 |
| 540 | 20231213 | 110000 | 1232717200 | 23650 | 23600 | 23650 | 23600 | 40 |
| 541 | 20231213 | 105900 | 1231772200 | 23650 | 23650 | 23650 | 23550 | 238 |
| 542 | 20231213 | 105800 | 1226155050 | 23600 | 23650 | 23650 | 23600 | 42 |
| 543 | 20231213 | 105700 | 1225162350 | 23600 | 23600 | 23600 | 23600 | 16 |
| 544 | 20231213 | 105600 | 1224784750 | 23650 | 23650 | 23700 | 23650 | 178 |
| 545 | 20231213 | 105500 | 1220574350 | 23650 | 23550 | 23650 | 23500 | 586 |
| 546 | 20231213 | 105400 | 1206761500 | 23600 | 23600 | 23600 | 23550 | 33 |
| 547 | 20231213 | 105300 | 1205983500 | 23500 | 23550 | 23600 | 23500 | 28 |
| 548 | 20231213 | 105200 | 1205324100 | 23550 | 23550 | 23550 | 23550 | 190 |
| 549 | 20231213 | 105100 | 1200849600 | 23550 | 23550 | 23550 | 23500 | 122 |
| 550 | 20231213 | 105000 | 1197980000 | 23550 | 23550 | 23550 | 23450 | 37 |
| 551 | 20231213 | 104900 | 1197110200 | 23550 | 23450 | 23550 | 23450 | 111 |
| 552 | 20231213 | 104800 | 1194505350 | 23550 | 23450 | 23550 | 23450 | 148 |
| 553 | 20231213 | 104700 | 1191033500 | 23500 | 23450 | 23500 | 23450 | 564 |
| 554 | 20231213 | 104600 | 1177807550 | 23450 | 23400 | 23450 | 23400 | 25 |
| 555 | 20231213 | 104500 | 1177221800 | 23400 | 23450 | 23450 | 23350 | 74 |
| 556 | 20231213 | 104400 | 1175491000 | 23450 | 23400 | 23450 | 23400 | 64 |
| 557 | 20231213 | 104300 | 1173991650 | 23400 | 23350 | 23400 | 23350 | 74 |
| 558 | 20231213 | 104200 | 1172263300 | 23350 | 23300 | 23350 | 23300 | 127 |
| 559 | 20231213 | 104100 | 1169298650 | 23300 | 23300 | 23300 | 23300 | 62 |
| 560 | 20231213 | 104000 | 1167854050 | 23350 | 23300 | 23350 | 23300 | 79 |
| 561 | 20231213 | 103900 | 1166013250 | 23350 | 23300 | 23350 | 23300 | 34 |
| 562 | 20231213 | 103800 | 1165220700 | 23350 | 23400 | 23400 | 23350 | 28 |
| 563 | 20231213 | 103700 | 1164566800 | 23400 | 23350 | 23400 | 23350 | 114 |
| 564 | 20231213 | 103600 | 1161904850 | 23350 | 23300 | 23350 | 23300 | 311 |
| 565 | 20231213 | 103500 | 1154656350 | 23400 | 23350 | 23400 | 23350 | 117 |
| 566 | 20231213 | 103400 | 1151924300 | 23300 | 23350 | 23350 | 23300 | 72 |
| 567 | 20231213 | 103300 | 1150244650 | 23400 | 23350 | 23400 | 23350 | 55 |
| 568 | 20231213 | 103200 | 1148958450 | 23350 | 23350 | 23350 | 23350 | 66 |
| 569 | 20231213 | 103100 | 1147417350 | 23400 | 23400 | 23400 | 23400 | 0 |
| 570 | 20231213 | 103000 | 1147417350 | 23400 | 23300 | 23400 | 23300 | 45 |
| 571 | 20231213 | 102900 | 1146367300 | 23300 | 23350 | 23350 | 23300 | 29 |
| 572 | 20231213 | 102800 | 1145690900 | 23400 | 23400 | 23400 | 23350 | 461 |
| 573 | 20231213 | 102700 | 1134906400 | 23400 | 23350 | 23400 | 23350 | 25 |
| 574 | 20231213 | 102600 | 1134322550 | 23350 | 23350 | 23400 | 23300 | 22 |
| 575 | 20231213 | 102500 | 1133809700 | 23350 | 23300 | 23350 | 23300 | 181 |
| 576 | 20231213 | 102400 | 1129585700 | 23400 | 23300 | 23400 | 23300 | 433 |
| 577 | 20231213 | 102300 | 1119496000 | 23300 | 23500 | 23500 | 23300 | 5007 |
| 578 | 20231213 | 102200 | 1002697450 | 23450 | 23500 | 23500 | 23450 | 114 |
| 579 | 20231213 | 102100 | 1000020250 | 23550 | 23500 | 23550 | 23500 | 75 |
| 580 | 20231213 | 102000 | 998257700 | 23500 | 23500 | 23500 | 23500 | 16 |
| 581 | 20231213 | 101900 | 997881700 | 23550 | 23500 | 23550 | 23500 | 29 |
| 582 | 20231213 | 101800 | 997200150 | 23600 | 23600 | 23600 | 23500 | 49 |
| 583 | 20231213 | 101700 | 996048450 | 23550 | 23450 | 23600 | 23450 | 1168 |
| 584 | 20231213 | 101600 | 968620700 | 23450 | 23450 | 23500 | 23450 | 204 |
| 585 | 20231213 | 101500 | 963836850 | 23500 | 23450 | 23500 | 23450 | 41 |
| 586 | 20231213 | 101400 | 962875350 | 23500 | 23500 | 23500 | 23450 | 65 |
| 587 | 20231213 | 101300 | 961351000 | 23450 | 23600 | 23600 | 23450 | 323 |
| 588 | 20231213 | 101200 | 953767100 | 23600 | 23500 | 23600 | 23500 | 284 |
| 589 | 20231213 | 101100 | 947074400 | 23600 | 23500 | 23600 | 23500 | 148 |
| 590 | 20231213 | 101000 | 943590300 | 23550 | 23500 | 23550 | 23500 | 185 |
| 591 | 20231213 | 100900 | 939242350 | 23500 | 23550 | 23550 | 23500 | 23 |
| 592 | 20231213 | 100800 | 938701700 | 23450 | 23550 | 23550 | 23450 | 2078 |
| 593 | 20231213 | 100700 | 889967850 | 23500 | 23500 | 23550 | 23500 | 67 |
| 594 | 20231213 | 100600 | 888393300 | 23550 | 23550 | 23550 | 23550 | 190 |
| 595 | 20231213 | 100500 | 883918800 | 23600 | 23550 | 23600 | 23550 | 18 |
| 596 | 20231213 | 100400 | 883494800 | 23600 | 23600 | 23600 | 23550 | 638 |
| 597 | 20231213 | 100300 | 868443500 | 23600 | 23500 | 23600 | 23500 | 732 |
| 598 | 20231213 | 100200 | 851239300 | 23500 | 23450 | 23500 | 23450 | 32 |
| 599 | 20231213 | 100100 | 850488600 | 23500 | 23450 | 23500 | 23450 | 21 |
| 600 | 20231213 | 100000 | 849996100 | 23450 | 23400 | 23450 | 23400 | 61 |
| 601 | 20231213 | 095900 | 848567400 | 23450 | 23350 | 23500 | 23350 | 120 |
| 602 | 20231213 | 095800 | 845763600 | 23350 | 23400 | 23450 | 23350 | 235 |
| 603 | 20231213 | 095700 | 840270650 | 23450 | 23400 | 23450 | 23400 | 140 |
| 604 | 20231213 | 095600 | 836994600 | 23450 | 23500 | 23500 | 23450 | 29 |
| 605 | 20231213 | 095500 | 836314450 | 23450 | 23450 | 23500 | 23450 | 522 |
| 606 | 20231213 | 095400 | 824067050 | 23450 | 23400 | 23450 | 23400 | 67 |
| 607 | 20231213 | 095300 | 822498850 | 23450 | 23400 | 23450 | 23400 | 46 |
| 608 | 20231213 | 095200 | 821422350 | 23450 | 23400 | 23450 | 23400 | 106 |
| 609 | 20231213 | 095100 | 818941800 | 23450 | 23450 | 23450 | 23450 | 54 |
| 610 | 20231213 | 095000 | 817675500 | 23400 | 23400 | 23450 | 23400 | 46 |
| 611 | 20231213 | 094900 | 816599050 | 23450 | 23400 | 23500 | 23350 | 2434 |
| 612 | 20231213 | 094800 | 759640750 | 23450 | 23450 | 23450 | 23450 | 104 |
| 613 | 20231213 | 094700 | 757201950 | 23400 | 23500 | 23550 | 23400 | 446 |
| 614 | 20231213 | 094600 | 746736850 | 23500 | 23500 | 23500 | 23500 | 16 |
| 615 | 20231213 | 094500 | 746360850 | 23550 | 23550 | 23550 | 23500 | 33 |
| 616 | 20231213 | 094400 | 745584300 | 23550 | 23550 | 23550 | 23500 | 258 |
| 617 | 20231213 | 094300 | 739520250 | 23550 | 23550 | 23550 | 23500 | 109 |
| 618 | 20231213 | 094200 | 736956100 | 23550 | 23550 | 23550 | 23500 | 36 |
| 619 | 20231213 | 094100 | 736109550 | 23550 | 23550 | 23550 | 23500 | 976 |
| 620 | 20231213 | 094000 | 713125150 | 23600 | 23600 | 23600 | 23550 | 252 |
| 621 | 20231213 | 093900 | 707188600 | 23650 | 23500 | 23650 | 23500 | 2376 |
| 622 | 20231213 | 093800 | 651177050 | 23500 | 23500 | 23500 | 23500 | 392 |
| 623 | 20231213 | 093700 | 641965050 | 23450 | 23400 | 23550 | 23400 | 125 |
| 624 | 20231213 | 093600 | 639035850 | 23500 | 23450 | 23500 | 23450 | 50 |
| 625 | 20231213 | 093500 | 637863300 | 23500 | 23400 | 23500 | 23350 | 629 |
| 626 | 20231213 | 093400 | 623145350 | 23450 | 23400 | 23450 | 23400 | 32 |
| 627 | 20231213 | 093300 | 622396350 | 23450 | 23450 | 23450 | 23400 | 446 |
| 628 | 20231213 | 093200 | 611941950 | 23500 | 23550 | 23550 | 23450 | 26 |
| 629 | 20231213 | 093100 | 611332100 | 23450 | 23450 | 23450 | 23400 | 219 |
| 630 | 20231213 | 093000 | 606197050 | 23400 | 23400 | 23450 | 23400 | 277 |
| 631 | 20231213 | 092900 | 599713300 | 23400 | 23350 | 23450 | 23350 | 706 |
| 632 | 20231213 | 092800 | 583193800 | 23400 | 23450 | 23450 | 23350 | 607 |
| 633 | 20231213 | 092700 | 568989850 | 23400 | 23450 | 23450 | 23400 | 332 |
| 634 | 20231213 | 092600 | 561205750 | 23450 | 23550 | 23550 | 23450 | 78 |
| 635 | 20231213 | 092500 | 559374400 | 23550 | 23500 | 23550 | 23500 | 950 |
| 636 | 20231213 | 092400 | 537044350 | 23500 | 23550 | 23550 | 23500 | 620 |
| 637 | 20231213 | 092300 | 522444150 | 23550 | 23500 | 23550 | 23500 | 75 |
| 638 | 20231213 | 092200 | 520681500 | 23600 | 23650 | 23650 | 23550 | 1139 |
| 639 | 20231213 | 092100 | 493783450 | 23650 | 23700 | 23700 | 23650 | 81 |
| 640 | 20231213 | 092000 | 491865000 | 23750 | 23700 | 23750 | 23700 | 1506 |
| 641 | 20231213 | 091900 | 456172750 | 23700 | 23550 | 23700 | 23500 | 326 |
| 642 | 20231213 | 091800 | 448486550 | 23550 | 23600 | 23600 | 23500 | 411 |
| 643 | 20231213 | 091700 | 438812100 | 23550 | 23600 | 23650 | 23550 | 2055 |
| 644 | 20231213 | 091600 | 390311000 | 23650 | 23600 | 23650 | 23600 | 72 |
| 645 | 20231213 | 091500 | 388611750 | 23650 | 23600 | 23650 | 23600 | 798 |
| 646 | 20231213 | 091400 | 369743400 | 23650 | 23650 | 23650 | 23600 | 67 |
| 647 | 20231213 | 091300 | 368161600 | 23700 | 23700 | 23750 | 23650 | 351 |
| 648 | 20231213 | 091200 | 359853450 | 23750 | 23800 | 23800 | 23700 | 901 |
| 649 | 20231213 | 091100 | 338455700 | 23850 | 23800 | 23850 | 23750 | 439 |
| 650 | 20231213 | 091000 | 328019450 | 23800 | 23850 | 23900 | 23750 | 1852 |
| 651 | 20231213 | 090900 | 283917700 | 23850 | 23900 | 23900 | 23800 | 1580 |
| 652 | 20231213 | 090800 | 246218650 | 23900 | 23900 | 23950 | 23850 | 609 |
| 653 | 20231213 | 090700 | 231689500 | 23950 | 23900 | 23950 | 23850 | 298 |
| 654 | 20231213 | 090600 | 224568850 | 23900 | 23850 | 23950 | 23800 | 2140 |
| 655 | 20231213 | 090500 | 173533850 | 23850 | 23800 | 23850 | 23750 | 579 |
| 656 | 20231213 | 090400 | 159726100 | 23850 | 23800 | 23850 | 23750 | 275 |
| 657 | 20231213 | 090300 | 153192350 | 23850 | 23900 | 23950 | 23850 | 693 |
| 658 | 20231213 | 090200 | 136638100 | 23900 | 23900 | 23950 | 23750 | 1800 |
| 659 | 20231213 | 090100 | 93665250 | 23900 | 23650 | 23900 | 23650 | 1756 |
| 660 | 20231213 | 090000 | 51965600 | 23650 | 23600 | 23700 | 23550 | 2200 |