36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 202600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 3 | 20231213 | 202500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20231213 | 202400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20231213 | 202300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20231213 | 202200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20231213 | 202100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20231213 | 202000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20231213 | 201900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20231213 | 201800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20231213 | 201700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20231213 | 201600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20231213 | 201500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20231213 | 201400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20231213 | 201300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20231213 | 201200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20231213 | 201100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20231213 | 201000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20231213 | 200900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20231213 | 200800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20231213 | 200700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20231213 | 200600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20231213 | 200500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20231213 | 200400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20231213 | 200300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20231213 | 200200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20231213 | 200100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20231213 | 200000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20231213 | 195900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20231213 | 195800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20231213 | 195700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20231213 | 195600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 33 | 20231213 | 195500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20231213 | 195400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20231213 | 195300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20231213 | 195200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20231213 | 195100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20231213 | 195000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20231213 | 194900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20231213 | 194800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20231213 | 194700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20231213 | 194600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20231213 | 194500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20231213 | 194400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20231213 | 194300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20231213 | 194200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20231213 | 194100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20231213 | 194000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20231213 | 193900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20231213 | 193800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20231213 | 193700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20231213 | 193600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20231213 | 193500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20231213 | 193400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20231213 | 193300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20231213 | 193200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20231213 | 193100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20231213 | 193000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20231213 | 192900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20231213 | 192800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20231213 | 192700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20231213 | 192600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 63 | 20231213 | 192500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20231213 | 192400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20231213 | 192300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20231213 | 192200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20231213 | 192100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20231213 | 192000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20231213 | 191900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20231213 | 191800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20231213 | 191700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20231213 | 191600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20231213 | 191500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20231213 | 191400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20231213 | 191300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20231213 | 191200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20231213 | 191100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20231213 | 191000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20231213 | 190900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20231213 | 190800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20231213 | 190700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20231213 | 190600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20231213 | 190500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20231213 | 190400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20231213 | 190300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20231213 | 190200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20231213 | 190100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20231213 | 190000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20231213 | 185900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20231213 | 185800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20231213 | 185700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20231213 | 185600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 93 | 20231213 | 185500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20231213 | 185400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20231213 | 185300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20231213 | 185200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20231213 | 185100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20231213 | 185000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20231213 | 184900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20231213 | 184800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20231213 | 184700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20231213 | 184600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20231213 | 184500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20231213 | 184400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20231213 | 184300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20231213 | 184200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20231213 | 184100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20231213 | 184000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20231213 | 183900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20231213 | 183800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20231213 | 183700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20231213 | 183600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20231213 | 183500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20231213 | 183400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20231213 | 183300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20231213 | 183200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20231213 | 183100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20231213 | 183000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20231213 | 182900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20231213 | 182800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20231213 | 182700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20231213 | 182600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 123 | 20231213 | 182500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20231213 | 182400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20231213 | 182300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20231213 | 182200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20231213 | 182100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20231213 | 182000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20231213 | 181900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20231213 | 181800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20231213 | 181700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20231213 | 181600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20231213 | 181500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20231213 | 181400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20231213 | 181300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20231213 | 181200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20231213 | 181100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20231213 | 181000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20231213 | 180900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20231213 | 180800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20231213 | 180700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20231213 | 180600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20231213 | 180500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20231213 | 180400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20231213 | 180300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20231213 | 180200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20231213 | 180100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20231213 | 180000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20231213 | 175900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20231213 | 175800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20231213 | 175700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20231213 | 175600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 153 | 20231213 | 175500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20231213 | 175400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20231213 | 175300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20231213 | 175200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20231213 | 175100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20231213 | 175000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20231213 | 174900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20231213 | 174800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20231213 | 174700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20231213 | 174600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20231213 | 174500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20231213 | 174400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20231213 | 174300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20231213 | 174200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20231213 | 174100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20231213 | 174000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20231213 | 173900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20231213 | 173800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20231213 | 173700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20231213 | 173600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20231213 | 173500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20231213 | 173400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20231213 | 173300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20231213 | 173200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20231213 | 173100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20231213 | 173000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20231213 | 172900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20231213 | 172800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20231213 | 172700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20231213 | 172600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 183 | 20231213 | 172500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20231213 | 172400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20231213 | 172300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20231213 | 172200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20231213 | 172100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20231213 | 172000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20231213 | 171900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20231213 | 171800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20231213 | 171700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20231213 | 171600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20231213 | 171500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20231213 | 171400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20231213 | 171300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20231213 | 171200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20231213 | 171100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20231213 | 171000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20231213 | 170900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20231213 | 170800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20231213 | 170700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20231213 | 170600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20231213 | 170500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20231213 | 170400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20231213 | 170300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20231213 | 170200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20231213 | 170100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20231213 | 170000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20231213 | 165900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20231213 | 165800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20231213 | 165700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20231213 | 165600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 213 | 20231213 | 165500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20231213 | 165400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20231213 | 165300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20231213 | 165200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20231213 | 165100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20231213 | 165000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20231213 | 164900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20231213 | 164800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20231213 | 164700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20231213 | 164600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20231213 | 164500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20231213 | 164400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20231213 | 164300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20231213 | 164200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20231213 | 164100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20231213 | 164000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20231213 | 163900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20231213 | 163800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20231213 | 163700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20231213 | 163600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20231213 | 163500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20231213 | 163400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20231213 | 163300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20231213 | 163200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20231213 | 163100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20231213 | 163000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20231213 | 162900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20231213 | 162800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20231213 | 162700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20231213 | 162600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 243 | 20231213 | 162500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20231213 | 162400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20231213 | 162300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20231213 | 162200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20231213 | 162100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20231213 | 162000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20231213 | 161900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20231213 | 161800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20231213 | 161700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20231213 | 161600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20231213 | 161500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20231213 | 161400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20231213 | 161300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20231213 | 161200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20231213 | 161100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20231213 | 161000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20231213 | 160900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20231213 | 160800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20231213 | 160700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20231213 | 160600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20231213 | 160500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20231213 | 160400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20231213 | 160300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20231213 | 160200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20231213 | 160100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20231213 | 160000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20231213 | 155900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20231213 | 155800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20231213 | 155700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20231213 | 155600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 273 | 20231213 | 155500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20231213 | 155400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20231213 | 155300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20231213 | 155200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 277 | 20231213 | 155100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20231213 | 155000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 279 | 20231213 | 154900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 280 | 20231213 | 154800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 281 | 20231213 | 154700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 282 | 20231213 | 154600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 283 | 20231213 | 154500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 284 | 20231213 | 154400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 285 | 20231213 | 154300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 286 | 20231213 | 154200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 287 | 20231213 | 154100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 288 | 20231213 | 154000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 289 | 20231213 | 153900 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 290 | 20231213 | 153800 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 291 | 20231213 | 153700 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 292 | 20231213 | 153600 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 293 | 20231213 | 153500 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 294 | 20231213 | 153400 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 295 | 20231213 | 153300 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 296 | 20231213 | 153200 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 297 | 20231213 | 153100 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 298 | 20231213 | 153000 | 3172183700 | 24200 | 24200 | 24200 | 24200 | 1604 |
| 299 | 20231213 | 152900 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 300 | 20231213 | 152800 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 301 | 20231213 | 152700 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 302 | 20231213 | 152600 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 303 | 20231213 | 152500 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 304 | 20231213 | 152400 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 305 | 20231213 | 152300 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 306 | 20231213 | 152200 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 307 | 20231213 | 152100 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 308 | 20231213 | 152000 | 3133366900 | 24300 | 24300 | 24300 | 24300 | 0 |
| 309 | 20231213 | 151900 | 3133366900 | 24300 | 24200 | 24300 | 24150 | 624 |
| 310 | 20231213 | 151800 | 3118217950 | 24300 | 24300 | 24350 | 24200 | 634 |
| 311 | 20231213 | 151700 | 3102818500 | 24300 | 24300 | 24350 | 24200 | 581 |
| 312 | 20231213 | 151600 | 3088717300 | 24250 | 24350 | 24350 | 24250 | 872 |
| 313 | 20231213 | 151500 | 3067530250 | 24300 | 24300 | 24350 | 24250 | 1263 |
| 314 | 20231213 | 151400 | 3036805400 | 24350 | 24250 | 24350 | 24250 | 1365 |
| 315 | 20231213 | 151300 | 3003618500 | 24300 | 24250 | 24350 | 24250 | 173 |
| 316 | 20231213 | 151200 | 2999418400 | 24250 | 24350 | 24350 | 24250 | 12 |
| 317 | 20231213 | 151100 | 2999126300 | 24350 | 24300 | 24350 | 24250 | 673 |
| 318 | 20231213 | 151000 | 2982761500 | 24350 | 24250 | 24350 | 24250 | 329 |
| 319 | 20231213 | 150900 | 2974770000 | 24350 | 24350 | 24350 | 24250 | 834 |
| 320 | 20231213 | 150800 | 2954494800 | 24350 | 24300 | 24350 | 24250 | 1232 |
| 321 | 20231213 | 150700 | 2924548150 | 24300 | 24350 | 24350 | 24300 | 2423 |
| 322 | 20231213 | 150600 | 2865646750 | 24350 | 24300 | 24350 | 24300 | 31 |
| 323 | 20231213 | 150500 | 2864893400 | 24350 | 24300 | 24350 | 24250 | 563 |
| 324 | 20231213 | 150400 | 2851218300 | 24300 | 24300 | 24300 | 24300 | 542 |
| 325 | 20231213 | 150300 | 2838047700 | 24300 | 24250 | 24300 | 24250 | 511 |
| 326 | 20231213 | 150200 | 2825637750 | 24250 | 24200 | 24250 | 24150 | 587 |
| 327 | 20231213 | 150100 | 2811427700 | 24300 | 24250 | 24300 | 24200 | 206 |
| 328 | 20231213 | 150000 | 2806432000 | 24250 | 24250 | 24250 | 24200 | 624 |
| 329 | 20231213 | 145900 | 2791312400 | 24250 | 24200 | 24250 | 24200 | 271 |
| 330 | 20231213 | 145800 | 2784750600 | 24200 | 24250 | 24300 | 24150 | 538 |
| 331 | 20231213 | 145700 | 2771707150 | 24300 | 24200 | 24300 | 24200 | 526 |
| 332 | 20231213 | 145600 | 2758942750 | 24200 | 24250 | 24300 | 24200 | 496 |
| 333 | 20231213 | 145500 | 2746903000 | 24300 | 24250 | 24300 | 24200 | 232 |
| 334 | 20231213 | 145400 | 2741271700 | 24150 | 24200 | 24300 | 24150 | 412 |
| 335 | 20231213 | 145300 | 2731278100 | 24200 | 24250 | 24300 | 24200 | 353 |
| 336 | 20231213 | 145200 | 2722708800 | 24250 | 24300 | 24300 | 24250 | 192 |
| 337 | 20231213 | 145100 | 2718043250 | 24300 | 24250 | 24300 | 24150 | 372 |
| 338 | 20231213 | 145000 | 2709017650 | 24250 | 24250 | 24250 | 24200 | 218 |
| 339 | 20231213 | 144900 | 2703732700 | 24250 | 24200 | 24300 | 24200 | 1903 |
| 340 | 20231213 | 144800 | 2657585650 | 24250 | 24200 | 24250 | 24150 | 373 |
| 341 | 20231213 | 144700 | 2648561550 | 24200 | 24200 | 24300 | 24200 | 544 |
| 342 | 20231213 | 144600 | 2635379800 | 24250 | 24250 | 24300 | 24250 | 371 |
| 343 | 20231213 | 144500 | 2626376100 | 24300 | 24250 | 24300 | 24250 | 661 |
| 344 | 20231213 | 144400 | 2610339150 | 24300 | 24250 | 24300 | 24250 | 39 |
| 345 | 20231213 | 144300 | 2609393050 | 24300 | 24300 | 24300 | 24250 | 455 |
| 346 | 20231213 | 144200 | 2598350550 | 24300 | 24250 | 24300 | 24250 | 395 |
| 347 | 20231213 | 144100 | 2588756750 | 24250 | 24250 | 24300 | 24250 | 265 |
| 348 | 20231213 | 144000 | 2582319000 | 24250 | 24200 | 24250 | 24200 | 870 |
| 349 | 20231213 | 143900 | 2561231450 | 24250 | 24200 | 24250 | 24200 | 202 |
| 350 | 20231213 | 143800 | 2556333000 | 24250 | 24200 | 24250 | 24150 | 213 |
| 351 | 20231213 | 143700 | 2551178000 | 24300 | 24300 | 24300 | 24250 | 1553 |
| 352 | 20231213 | 143600 | 2513507700 | 24300 | 24300 | 24300 | 24300 | 411 |
| 353 | 20231213 | 143500 | 2503520400 | 24300 | 24300 | 24300 | 24300 | 1760 |
| 354 | 20231213 | 143400 | 2460752400 | 24300 | 24300 | 24300 | 24250 | 651 |
| 355 | 20231213 | 143300 | 2444934750 | 24300 | 24300 | 24300 | 24300 | 177 |
| 356 | 20231213 | 143200 | 2440633650 | 24300 | 24250 | 24300 | 24250 | 370 |
| 357 | 20231213 | 143100 | 2431644300 | 24300 | 24250 | 24300 | 24250 | 561 |
| 358 | 20231213 | 143000 | 2418031450 | 24250 | 24250 | 24250 | 24200 | 296 |
| 359 | 20231213 | 142900 | 2410853950 | 24250 | 24200 | 24250 | 24200 | 292 |
| 360 | 20231213 | 142800 | 2403784450 | 24250 | 24200 | 24250 | 24200 | 297 |
| 361 | 20231213 | 142700 | 2396596700 | 24200 | 24200 | 24250 | 24200 | 293 |
| 362 | 20231213 | 142600 | 2389500000 | 24200 | 24200 | 24200 | 24150 | 328 |
| 363 | 20231213 | 142500 | 2381564950 | 24200 | 24200 | 24250 | 24200 | 773 |
| 364 | 20231213 | 142400 | 2362857850 | 24250 | 24200 | 24250 | 24150 | 512 |
| 365 | 20231213 | 142300 | 2350462550 | 24250 | 24200 | 24250 | 24200 | 323 |
| 366 | 20231213 | 142200 | 2342644000 | 24200 | 24200 | 24200 | 24150 | 361 |
| 367 | 20231213 | 142100 | 2333908800 | 24200 | 24150 | 24200 | 24150 | 384 |
| 368 | 20231213 | 142000 | 2324625050 | 24200 | 24250 | 24250 | 24150 | 312 |
| 369 | 20231213 | 141900 | 2317072650 | 24250 | 24250 | 24250 | 24200 | 569 |
| 370 | 20231213 | 141800 | 2303289250 | 24200 | 24200 | 24250 | 24200 | 904 |
| 371 | 20231213 | 141700 | 2281411650 | 24200 | 24250 | 24250 | 24200 | 994 |
| 372 | 20231213 | 141600 | 2257342400 | 24250 | 24250 | 24250 | 24200 | 613 |
| 373 | 20231213 | 141500 | 2242480050 | 24250 | 24250 | 24250 | 24250 | 505 |
| 374 | 20231213 | 141400 | 2230233800 | 24250 | 24250 | 24250 | 24250 | 737 |
| 375 | 20231213 | 141300 | 2212361550 | 24250 | 24250 | 24250 | 24250 | 245 |
| 376 | 20231213 | 141200 | 2206420300 | 24250 | 24200 | 24250 | 24200 | 86 |
| 377 | 20231213 | 141100 | 2204338550 | 24200 | 24250 | 24250 | 24200 | 412 |
| 378 | 20231213 | 141000 | 2194352550 | 24250 | 24200 | 24250 | 24200 | 299 |
| 379 | 20231213 | 140900 | 2187116100 | 24150 | 24200 | 24250 | 24150 | 2188 |
| 380 | 20231213 | 140800 | 2134166100 | 24250 | 24200 | 24250 | 24200 | 787 |
| 381 | 20231213 | 140700 | 2115118650 | 24200 | 24200 | 24200 | 24200 | 664 |
| 382 | 20231213 | 140600 | 2099049850 | 24200 | 24200 | 24200 | 24200 | 344 |
| 383 | 20231213 | 140500 | 2090725050 | 24200 | 24150 | 24200 | 24150 | 88 |
| 384 | 20231213 | 140400 | 2088595700 | 24200 | 24200 | 24250 | 24150 | 1081 |
| 385 | 20231213 | 140300 | 2062433500 | 24200 | 24200 | 24250 | 24200 | 878 |
| 386 | 20231213 | 140200 | 2041179250 | 24200 | 24150 | 24250 | 24150 | 2136 |
| 387 | 20231213 | 140100 | 1989492550 | 24150 | 24150 | 24200 | 24150 | 431 |
| 388 | 20231213 | 140000 | 1979064300 | 24200 | 24150 | 24200 | 24150 | 743 |
| 389 | 20231213 | 135900 | 1961088850 | 24200 | 24150 | 24200 | 24150 | 977 |
| 390 | 20231213 | 135800 | 1937482350 | 24150 | 24100 | 24150 | 24100 | 958 |
| 391 | 20231213 | 135700 | 1914347050 | 24150 | 24100 | 24150 | 24100 | 13 |
| 392 | 20231213 | 135600 | 1914033600 | 24100 | 24100 | 24150 | 24100 | 1091 |
| 393 | 20231213 | 135500 | 1887696200 | 24100 | 24100 | 24150 | 24050 | 620 |
| 394 | 20231213 | 135400 | 1872749950 | 24100 | 24050 | 24100 | 24050 | 295 |
| 395 | 20231213 | 135300 | 1865652150 | 24100 | 24100 | 24100 | 24100 | 295 |
| 396 | 20231213 | 135200 | 1858542650 | 24100 | 24050 | 24100 | 24050 | 272 |
| 397 | 20231213 | 135100 | 1851988000 | 24100 | 24100 | 24100 | 24050 | 623 |
| 398 | 20231213 | 135000 | 1836973950 | 24100 | 24100 | 24100 | 24050 | 679 |
| 399 | 20231213 | 134900 | 1820615450 | 24100 | 24050 | 24100 | 24050 | 39 |
| 400 | 20231213 | 134800 | 1819675700 | 24100 | 24100 | 24100 | 24050 | 1165 |
| 401 | 20231213 | 134700 | 1791629100 | 24100 | 24050 | 24100 | 24050 | 837 |
| 402 | 20231213 | 134600 | 1771489100 | 24050 | 24050 | 24050 | 24050 | 1322 |
| 403 | 20231213 | 134500 | 1739695000 | 24000 | 24000 | 24000 | 24000 | 660 |
| 404 | 20231213 | 134400 | 1723855000 | 24000 | 23950 | 24000 | 23950 | 945 |
| 405 | 20231213 | 134300 | 1701188200 | 23950 | 23900 | 23950 | 23900 | 198 |
| 406 | 20231213 | 134200 | 1696451450 | 23950 | 23950 | 23950 | 23900 | 378 |
| 407 | 20231213 | 134100 | 1687398650 | 23950 | 23900 | 23950 | 23900 | 2271 |
| 408 | 20231213 | 134000 | 1633052650 | 23900 | 23850 | 23900 | 23850 | 295 |
| 409 | 20231213 | 133900 | 1626007150 | 23900 | 23900 | 23900 | 23900 | 114 |
| 410 | 20231213 | 133800 | 1623282550 | 23850 | 23850 | 23850 | 23850 | 275 |
| 411 | 20231213 | 133700 | 1616723800 | 23800 | 23800 | 23800 | 23800 | 51 |
| 412 | 20231213 | 133600 | 1615510000 | 23850 | 23850 | 23850 | 23850 | 204 |
| 413 | 20231213 | 133500 | 1610644600 | 23850 | 23850 | 23850 | 23850 | 28 |
| 414 | 20231213 | 133400 | 1609976800 | 23850 | 23850 | 23850 | 23800 | 136 |
| 415 | 20231213 | 133300 | 1606735550 | 23850 | 23850 | 23850 | 23850 | 15 |
| 416 | 20231213 | 133200 | 1606377800 | 23850 | 23800 | 23850 | 23800 | 170 |
| 417 | 20231213 | 133100 | 1602325150 | 23900 | 23750 | 23900 | 23750 | 102 |
| 418 | 20231213 | 133000 | 1599894150 | 23750 | 23850 | 23850 | 23750 | 1570 |
| 419 | 20231213 | 132900 | 1562539900 | 23850 | 23850 | 23900 | 23850 | 49 |
| 420 | 20231213 | 132800 | 1561369450 | 23900 | 23900 | 23900 | 23800 | 269 |
| 421 | 20231213 | 132700 | 1554954100 | 23900 | 23900 | 23900 | 23900 | 12 |
| 422 | 20231213 | 132600 | 1554667300 | 23850 | 23850 | 23850 | 23850 | 267 |
| 423 | 20231213 | 132500 | 1548299350 | 23900 | 23850 | 23900 | 23850 | 302 |
| 424 | 20231213 | 132400 | 1541096550 | 23900 | 23900 | 23900 | 23900 | 45 |
| 425 | 20231213 | 132300 | 1540021050 | 23900 | 23900 | 23950 | 23900 | 374 |
| 426 | 20231213 | 132200 | 1531078900 | 23900 | 23900 | 23900 | 23900 | 240 |
| 427 | 20231213 | 132100 | 1525342900 | 23900 | 23900 | 23900 | 23900 | 125 |
| 428 | 20231213 | 132000 | 1522355400 | 23900 | 23900 | 23950 | 23900 | 332 |
| 429 | 20231213 | 131900 | 1514416300 | 23950 | 23900 | 23950 | 23900 | 365 |
| 430 | 20231213 | 131800 | 1505687600 | 23900 | 23900 | 23900 | 23900 | 681 |
| 431 | 20231213 | 131700 | 1489411700 | 23900 | 23900 | 23900 | 23900 | 26 |
| 432 | 20231213 | 131600 | 1488790300 | 23900 | 23850 | 23900 | 23800 | 95 |
| 433 | 20231213 | 131500 | 1486524050 | 23900 | 23950 | 23950 | 23850 | 187 |
| 434 | 20231213 | 131400 | 1482057200 | 23950 | 23900 | 23950 | 23900 | 248 |
| 435 | 20231213 | 131300 | 1476121100 | 23950 | 23900 | 23950 | 23800 | 371 |
| 436 | 20231213 | 131200 | 1467242050 | 23900 | 23850 | 23900 | 23850 | 1188 |
| 437 | 20231213 | 131100 | 1438892850 | 23800 | 23850 | 23850 | 23800 | 180 |
| 438 | 20231213 | 131000 | 1434600400 | 23850 | 23850 | 23850 | 23850 | 112 |
| 439 | 20231213 | 130900 | 1431929200 | 23850 | 23850 | 23850 | 23850 | 103 |
| 440 | 20231213 | 130800 | 1429472650 | 23850 | 23850 | 23850 | 23850 | 28 |
| 441 | 20231213 | 130700 | 1428804850 | 23800 | 23850 | 23850 | 23800 | 132 |
| 442 | 20231213 | 130600 | 1425656700 | 23850 | 23850 | 23850 | 23850 | 57 |
| 443 | 20231213 | 130500 | 1424297250 | 23850 | 23850 | 23850 | 23850 | 49 |
| 444 | 20231213 | 130400 | 1423128600 | 23850 | 23850 | 23850 | 23800 | 166 |
| 445 | 20231213 | 130300 | 1419171450 | 23850 | 23850 | 23850 | 23850 | 204 |
| 446 | 20231213 | 130200 | 1414306050 | 23850 | 23800 | 23850 | 23800 | 252 |
| 447 | 20231213 | 130100 | 1408296150 | 23800 | 23800 | 23850 | 23800 | 25 |
| 448 | 20231213 | 130000 | 1407701000 | 23800 | 23800 | 23850 | 23800 | 59 |
| 449 | 20231213 | 125900 | 1406296250 | 23800 | 23850 | 23900 | 23750 | 363 |
| 450 | 20231213 | 125800 | 1397653600 | 23900 | 23900 | 23900 | 23900 | 43 |
| 451 | 20231213 | 125700 | 1396625900 | 23900 | 23850 | 23900 | 23850 | 102 |
| 452 | 20231213 | 125600 | 1394188450 | 23900 | 23900 | 23900 | 23850 | 208 |
| 453 | 20231213 | 125500 | 1389217350 | 23900 | 23850 | 23900 | 23850 | 271 |
| 454 | 20231213 | 125400 | 1382741000 | 23850 | 23850 | 23900 | 23850 | 68 |
| 455 | 20231213 | 125300 | 1381119100 | 23900 | 23850 | 23900 | 23850 | 261 |
| 456 | 20231213 | 125200 | 1374881600 | 23850 | 23900 | 23900 | 23850 | 5 |
| 457 | 20231213 | 125100 | 1374762200 | 23850 | 23900 | 23900 | 23850 | 103 |
| 458 | 20231213 | 125000 | 1372300750 | 23900 | 23850 | 23900 | 23850 | 108 |
| 459 | 20231213 | 124900 | 1369719900 | 23900 | 23900 | 23900 | 23850 | 68 |
| 460 | 20231213 | 124800 | 1368097450 | 23850 | 23900 | 23900 | 23850 | 60 |
| 461 | 20231213 | 124700 | 1366664450 | 23900 | 23850 | 23900 | 23850 | 470 |
| 462 | 20231213 | 124600 | 1355446500 | 23850 | 23850 | 23850 | 23850 | 221 |
| 463 | 20231213 | 124500 | 1350175650 | 23850 | 23900 | 23900 | 23850 | 139 |
| 464 | 20231213 | 124400 | 1346859900 | 23900 | 23850 | 23900 | 23850 | 49 |
| 465 | 20231213 | 124300 | 1345691200 | 23850 | 23850 | 23900 | 23850 | 66 |
| 466 | 20231213 | 124200 | 1344117000 | 23850 | 23900 | 23900 | 23800 | 191 |
| 467 | 20231213 | 124100 | 1339552650 | 23900 | 23850 | 23900 | 23800 | 116 |
| 468 | 20231213 | 124000 | 1336788750 | 23900 | 23850 | 23900 | 23850 | 271 |
| 469 | 20231213 | 123900 | 1330318300 | 23900 | 23850 | 23900 | 23850 | 32 |
| 470 | 20231213 | 123800 | 1329554450 | 23900 | 23900 | 23900 | 23850 | 175 |
| 471 | 20231213 | 123700 | 1325378400 | 23850 | 23850 | 23900 | 23800 | 300 |
| 472 | 20231213 | 123600 | 1318225200 | 23800 | 23850 | 23850 | 23800 | 23 |
| 473 | 20231213 | 123500 | 1317677750 | 23850 | 23850 | 23850 | 23850 | 47 |
| 474 | 20231213 | 123400 | 1316556800 | 23850 | 23850 | 23850 | 23850 | 1 |
| 475 | 20231213 | 123300 | 1316532950 | 23850 | 23850 | 23850 | 23800 | 185 |
| 476 | 20231213 | 123200 | 1312125700 | 23850 | 23850 | 23850 | 23800 | 27 |
| 477 | 20231213 | 123100 | 1311481800 | 23800 | 23800 | 23850 | 23800 | 809 |
| 478 | 20231213 | 123000 | 1292220900 | 23850 | 23850 | 23900 | 23850 | 79 |
| 479 | 20231213 | 122900 | 1290334000 | 23900 | 23900 | 23900 | 23850 | 451 |
| 480 | 20231213 | 122800 | 1279565350 | 23850 | 23850 | 23900 | 23850 | 234 |
| 481 | 20231213 | 122700 | 1273984350 | 23900 | 23900 | 23900 | 23900 | 269 |
| 482 | 20231213 | 122600 | 1267555250 | 23900 | 23900 | 23900 | 23900 | 12 |
| 483 | 20231213 | 122500 | 1267268450 | 23850 | 23900 | 23900 | 23850 | 174 |
| 484 | 20231213 | 122400 | 1263110050 | 23900 | 23900 | 23900 | 23900 | 73 |
| 485 | 20231213 | 122300 | 1261365350 | 23900 | 23900 | 23900 | 23850 | 174 |
| 486 | 20231213 | 122200 | 1257211750 | 23900 | 23900 | 23900 | 23900 | 13 |
| 487 | 20231213 | 122100 | 1256901050 | 23900 | 23900 | 23900 | 23900 | 42 |
| 488 | 20231213 | 122000 | 1255897250 | 23900 | 23900 | 23900 | 23850 | 68 |
| 489 | 20231213 | 121900 | 1254272350 | 23850 | 23900 | 23900 | 23850 | 25 |
| 490 | 20231213 | 121800 | 1253675450 | 23900 | 23900 | 23900 | 23900 | 51 |
| 491 | 20231213 | 121700 | 1252456550 | 23900 | 23900 | 23900 | 23850 | 79 |
| 492 | 20231213 | 121600 | 1250568750 | 23900 | 23850 | 23900 | 23850 | 9 |
| 493 | 20231213 | 121500 | 1250353950 | 23850 | 23900 | 23900 | 23850 | 508 |
| 494 | 20231213 | 121400 | 1238235450 | 23850 | 23850 | 23850 | 23850 | 375 |
| 495 | 20231213 | 121300 | 1229291700 | 23900 | 23900 | 23900 | 23900 | 73 |
| 496 | 20231213 | 121200 | 1227547000 | 23850 | 23900 | 23900 | 23850 | 41 |
| 497 | 20231213 | 121100 | 1226567250 | 23900 | 23900 | 23900 | 23850 | 89 |
| 498 | 20231213 | 121000 | 1224441150 | 23900 | 23850 | 23900 | 23850 | 255 |
| 499 | 20231213 | 120900 | 1218356650 | 23850 | 23800 | 23900 | 23800 | 1371 |
| 500 | 20231213 | 120800 | 1185655350 | 23850 | 23850 | 23850 | 23800 | 309 |
| 501 | 20231213 | 120700 | 1178291700 | 23850 | 23850 | 23850 | 23800 | 171 |
| 502 | 20231213 | 120600 | 1174218750 | 23850 | 23850 | 23850 | 23850 | 165 |
| 503 | 20231213 | 120500 | 1170283500 | 23850 | 23850 | 23850 | 23850 | 28 |
| 504 | 20231213 | 120400 | 1169615700 | 23850 | 23850 | 23850 | 23850 | 23 |
| 505 | 20231213 | 120300 | 1169067150 | 23850 | 23800 | 23850 | 23800 | 98 |
| 506 | 20231213 | 120200 | 1166730900 | 23850 | 23850 | 23850 | 23800 | 107 |
| 507 | 20231213 | 120100 | 1164179100 | 23850 | 23850 | 23850 | 23850 | 27 |
| 508 | 20231213 | 120000 | 1163535150 | 23800 | 23800 | 23850 | 23800 | 162 |
| 509 | 20231213 | 115900 | 1159676450 | 23800 | 23800 | 23800 | 23800 | 33 |
| 510 | 20231213 | 115800 | 1158891050 | 23800 | 23800 | 23800 | 23800 | 146 |
| 511 | 20231213 | 115700 | 1155416250 | 23800 | 23800 | 23800 | 23800 | 95 |
| 512 | 20231213 | 115600 | 1153155250 | 23800 | 23800 | 23800 | 23750 | 272 |
| 513 | 20231213 | 115500 | 1146686050 | 23800 | 23750 | 23800 | 23750 | 17 |
| 514 | 20231213 | 115400 | 1146281500 | 23800 | 23800 | 23800 | 23800 | 194 |
| 515 | 20231213 | 115300 | 1141664300 | 23800 | 23800 | 23800 | 23800 | 13 |
| 516 | 20231213 | 115200 | 1141354900 | 23800 | 23800 | 23800 | 23750 | 69 |
| 517 | 20231213 | 115100 | 1139713050 | 23750 | 23800 | 23850 | 23750 | 221 |
| 518 | 20231213 | 115000 | 1134458650 | 23800 | 23800 | 23800 | 23800 | 164 |
| 519 | 20231213 | 114900 | 1130555450 | 23800 | 23800 | 23800 | 23750 | 339 |
| 520 | 20231213 | 114800 | 1122487800 | 23800 | 23800 | 23800 | 23800 | 158 |
| 521 | 20231213 | 114700 | 1118727400 | 23800 | 23800 | 23800 | 23800 | 80 |
| 522 | 20231213 | 114600 | 1116823400 | 23800 | 23800 | 23800 | 23800 | 30 |
| 523 | 20231213 | 114500 | 1116109400 | 23800 | 23800 | 23800 | 23800 | 31 |
| 524 | 20231213 | 114400 | 1115371600 | 23800 | 23800 | 23800 | 23800 | 72 |
| 525 | 20231213 | 114300 | 1113658000 | 23800 | 23800 | 23800 | 23800 | 91 |
| 526 | 20231213 | 114200 | 1111492200 | 23800 | 23800 | 23800 | 23750 | 55 |
| 527 | 20231213 | 114100 | 1110183300 | 23800 | 23850 | 23850 | 23800 | 55 |
| 528 | 20231213 | 114000 | 1108874100 | 23800 | 23800 | 23800 | 23800 | 602 |
| 529 | 20231213 | 113900 | 1094546500 | 23800 | 23800 | 23800 | 23800 | 37 |
| 530 | 20231213 | 113800 | 1093665900 | 23800 | 23700 | 23800 | 23700 | 111 |
| 531 | 20231213 | 113700 | 1091031100 | 23750 | 23750 | 23750 | 23750 | 64 |
| 532 | 20231213 | 113600 | 1089511100 | 23750 | 23700 | 23800 | 23700 | 607 |
| 533 | 20231213 | 113500 | 1075093350 | 23750 | 23750 | 23750 | 23750 | 13 |
| 534 | 20231213 | 113400 | 1074784600 | 23700 | 23750 | 23750 | 23700 | 68 |
| 535 | 20231213 | 113300 | 1073169900 | 23750 | 23750 | 23750 | 23750 | 193 |
| 536 | 20231213 | 113200 | 1068586150 | 23700 | 23750 | 23750 | 23700 | 134 |
| 537 | 20231213 | 113100 | 1065409750 | 23750 | 23800 | 23800 | 23750 | 89 |
| 538 | 20231213 | 113000 | 1063293700 | 23800 | 23750 | 23800 | 23750 | 334 |
| 539 | 20231213 | 112900 | 1055350200 | 23750 | 23750 | 23750 | 23750 | 34 |
| 540 | 20231213 | 112800 | 1054542700 | 23700 | 23750 | 23800 | 23700 | 31 |
| 541 | 20231213 | 112700 | 1053806100 | 23800 | 23750 | 23800 | 23750 | 169 |
| 542 | 20231213 | 112600 | 1049785400 | 23750 | 23750 | 23800 | 23750 | 25 |
| 543 | 20231213 | 112500 | 1049191550 | 23750 | 23750 | 23750 | 23750 | 2 |
| 544 | 20231213 | 112400 | 1049144050 | 23750 | 23750 | 23750 | 23750 | 138 |
| 545 | 20231213 | 112300 | 1045866550 | 23750 | 23800 | 23800 | 23750 | 176 |
| 546 | 20231213 | 112200 | 1041686450 | 23800 | 23750 | 23800 | 23750 | 21 |
| 547 | 20231213 | 112100 | 1041186700 | 23750 | 23750 | 23750 | 23750 | 77 |
| 548 | 20231213 | 112000 | 1039357950 | 23800 | 23750 | 23800 | 23750 | 319 |
| 549 | 20231213 | 111900 | 1031772550 | 23750 | 23750 | 23750 | 23750 | 37 |
| 550 | 20231213 | 111800 | 1030893800 | 23800 | 23800 | 23800 | 23800 | 13 |
| 551 | 20231213 | 111700 | 1030584400 | 23800 | 23750 | 23800 | 23750 | 499 |
| 552 | 20231213 | 111600 | 1018715450 | 23750 | 23800 | 23800 | 23750 | 54 |
| 553 | 20231213 | 111500 | 1017432800 | 23750 | 23750 | 23750 | 23750 | 616 |
| 554 | 20231213 | 111400 | 1002802800 | 23750 | 23750 | 23750 | 23700 | 378 |
| 555 | 20231213 | 111300 | 993826100 | 23750 | 23750 | 23750 | 23700 | 104 |
| 556 | 20231213 | 111200 | 991356150 | 23750 | 23750 | 23750 | 23750 | 39 |
| 557 | 20231213 | 111100 | 990429900 | 23700 | 23750 | 23750 | 23700 | 9 |
| 558 | 20231213 | 111000 | 990216450 | 23750 | 23750 | 23750 | 23750 | 239 |
| 559 | 20231213 | 110900 | 984540200 | 23700 | 23700 | 23700 | 23700 | 268 |
| 560 | 20231213 | 110800 | 978188600 | 23700 | 23700 | 23700 | 23700 | 21 |
| 561 | 20231213 | 110700 | 977690900 | 23700 | 23700 | 23700 | 23700 | 52 |
| 562 | 20231213 | 110600 | 976458500 | 23700 | 23700 | 23750 | 23700 | 42 |
| 563 | 20231213 | 110500 | 975462600 | 23750 | 23700 | 23750 | 23650 | 151 |
| 564 | 20231213 | 110400 | 971882250 | 23700 | 23700 | 23700 | 23650 | 68 |
| 565 | 20231213 | 110300 | 970270700 | 23700 | 23650 | 23750 | 23650 | 258 |
| 566 | 20231213 | 110200 | 964158450 | 23700 | 23700 | 23700 | 23700 | 1 |
| 567 | 20231213 | 110100 | 964134750 | 23700 | 23700 | 23700 | 23700 | 20 |
| 568 | 20231213 | 110000 | 963660750 | 23700 | 23650 | 23700 | 23650 | 165 |
| 569 | 20231213 | 105900 | 959754700 | 23700 | 23650 | 23750 | 23650 | 334 |
| 570 | 20231213 | 105800 | 951836200 | 23650 | 23650 | 23650 | 23650 | 43 |
| 571 | 20231213 | 105700 | 950819250 | 23650 | 23700 | 23700 | 23650 | 112 |
| 572 | 20231213 | 105600 | 948165200 | 23700 | 23700 | 23700 | 23700 | 89 |
| 573 | 20231213 | 105500 | 946055900 | 23650 | 23750 | 23750 | 23650 | 108 |
| 574 | 20231213 | 105400 | 943497700 | 23650 | 23750 | 23750 | 23650 | 272 |
| 575 | 20231213 | 105300 | 937047350 | 23700 | 23750 | 23750 | 23700 | 47 |
| 576 | 20231213 | 105200 | 935932200 | 23750 | 23750 | 23750 | 23750 | 40 |
| 577 | 20231213 | 105100 | 934982200 | 23750 | 23750 | 23750 | 23750 | 35 |
| 578 | 20231213 | 105000 | 934150950 | 23750 | 23750 | 23750 | 23700 | 117 |
| 579 | 20231213 | 104900 | 931373700 | 23700 | 23750 | 23750 | 23700 | 325 |
| 580 | 20231213 | 104800 | 923668400 | 23750 | 23700 | 23750 | 23700 | 118 |
| 581 | 20231213 | 104700 | 920870100 | 23750 | 23700 | 23750 | 23700 | 983 |
| 582 | 20231213 | 104600 | 897571650 | 23700 | 23700 | 23700 | 23700 | 10 |
| 583 | 20231213 | 104500 | 897334650 | 23700 | 23700 | 23700 | 23600 | 349 |
| 584 | 20231213 | 104400 | 889070250 | 23700 | 23700 | 23700 | 23650 | 1435 |
| 585 | 20231213 | 104300 | 855110800 | 23700 | 23700 | 23700 | 23650 | 18 |
| 586 | 20231213 | 104200 | 854684450 | 23700 | 23700 | 23700 | 23700 | 24 |
| 587 | 20231213 | 104100 | 854115650 | 23700 | 23700 | 23700 | 23700 | 149 |
| 588 | 20231213 | 104000 | 850584350 | 23650 | 23650 | 23650 | 23650 | 81 |
| 589 | 20231213 | 103900 | 848668700 | 23700 | 23700 | 23700 | 23700 | 146 |
| 590 | 20231213 | 103800 | 845208500 | 23650 | 23650 | 23650 | 23650 | 0 |
| 591 | 20231213 | 103700 | 845208500 | 23650 | 23650 | 23700 | 23650 | 175 |
| 592 | 20231213 | 103600 | 841066300 | 23650 | 23650 | 23650 | 23650 | 36 |
| 593 | 20231213 | 103500 | 840214900 | 23650 | 23700 | 23700 | 23650 | 111 |
| 594 | 20231213 | 103400 | 837589250 | 23650 | 23700 | 23700 | 23650 | 229 |
| 595 | 20231213 | 103300 | 832170850 | 23650 | 23600 | 23650 | 23600 | 289 |
| 596 | 20231213 | 103200 | 825337400 | 23650 | 23650 | 23700 | 23650 | 89 |
| 597 | 20231213 | 103100 | 823232050 | 23650 | 23650 | 23650 | 23650 | 645 |
| 598 | 20231213 | 103000 | 807977800 | 23650 | 23650 | 23650 | 23650 | 40 |
| 599 | 20231213 | 102900 | 807031800 | 23600 | 23650 | 23650 | 23600 | 305 |
| 600 | 20231213 | 102800 | 799833750 | 23650 | 23600 | 23650 | 23600 | 125 |
| 601 | 20231213 | 102700 | 796882750 | 23600 | 23650 | 23650 | 23600 | 96 |
| 602 | 20231213 | 102600 | 794613350 | 23600 | 23650 | 23650 | 23600 | 16 |
| 603 | 20231213 | 102500 | 794235250 | 23600 | 23650 | 23650 | 23600 | 11 |
| 604 | 20231213 | 102400 | 793975150 | 23650 | 23600 | 23650 | 23600 | 278 |
| 605 | 20231213 | 102300 | 787404600 | 23600 | 23600 | 23650 | 23600 | 862 |
| 606 | 20231213 | 102200 | 767057850 | 23600 | 23600 | 23600 | 23600 | 104 |
| 607 | 20231213 | 102100 | 764603450 | 23650 | 23600 | 23650 | 23600 | 58 |
| 608 | 20231213 | 102000 | 763232150 | 23550 | 23600 | 23650 | 23550 | 66 |
| 609 | 20231213 | 101900 | 761671850 | 23650 | 23600 | 23650 | 23600 | 116 |
| 610 | 20231213 | 101800 | 758933450 | 23600 | 23600 | 23600 | 23600 | 58 |
| 611 | 20231213 | 101700 | 757564650 | 23650 | 23650 | 23650 | 23650 | 36 |
| 612 | 20231213 | 101600 | 756713250 | 23650 | 23600 | 23650 | 23600 | 133 |
| 613 | 20231213 | 101500 | 753572650 | 23650 | 23650 | 23650 | 23650 | 0 |
| 614 | 20231213 | 101400 | 753572650 | 23650 | 23600 | 23650 | 23600 | 180 |
| 615 | 20231213 | 101300 | 749320900 | 23600 | 23600 | 23650 | 23600 | 271 |
| 616 | 20231213 | 101200 | 742921600 | 23600 | 23600 | 23650 | 23600 | 273 |
| 617 | 20231213 | 101100 | 736468750 | 23650 | 23600 | 23650 | 23600 | 159 |
| 618 | 20231213 | 101000 | 732714400 | 23600 | 23400 | 23600 | 23400 | 18212 |
| 619 | 20231213 | 100900 | 306360700 | 23400 | 23450 | 23450 | 23400 | 3 |
| 620 | 20231213 | 100800 | 306290450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 621 | 20231213 | 100700 | 306290450 | 23500 | 23450 | 23500 | 23450 | 67 |
| 622 | 20231213 | 100600 | 304719100 | 23450 | 23450 | 23450 | 23400 | 33 |
| 623 | 20231213 | 100500 | 303946100 | 23450 | 23450 | 23450 | 23450 | 4 |
| 624 | 20231213 | 100400 | 303852300 | 23450 | 23450 | 23450 | 23450 | 59 |
| 625 | 20231213 | 100300 | 302468750 | 23450 | 23450 | 23450 | 23450 | 0 |
| 626 | 20231213 | 100200 | 302468750 | 23450 | 23450 | 23450 | 23450 | 59 |
| 627 | 20231213 | 100100 | 301085200 | 23450 | 23400 | 23450 | 23400 | 59 |
| 628 | 20231213 | 100000 | 299701750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 629 | 20231213 | 095900 | 299701750 | 23400 | 23400 | 23400 | 23400 | 26 |
| 630 | 20231213 | 095800 | 299093350 | 23450 | 23450 | 23450 | 23450 | 0 |
| 631 | 20231213 | 095700 | 299093350 | 23450 | 23450 | 23450 | 23450 | 52 |
| 632 | 20231213 | 095600 | 297873950 | 23450 | 23450 | 23450 | 23450 | 9 |
| 633 | 20231213 | 095500 | 297662900 | 23450 | 23450 | 23450 | 23450 | 102 |
| 634 | 20231213 | 095400 | 295271000 | 23500 | 23500 | 23500 | 23500 | 51 |
| 635 | 20231213 | 095300 | 294072500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 636 | 20231213 | 095200 | 294072500 | 23500 | 23500 | 23500 | 23500 | 3 |
| 637 | 20231213 | 095100 | 294002000 | 23500 | 23500 | 23500 | 23500 | 83 |
| 638 | 20231213 | 095000 | 292051500 | 23450 | 23450 | 23450 | 23450 | 29 |
| 639 | 20231213 | 094900 | 291371450 | 23500 | 23500 | 23500 | 23500 | 209 |
| 640 | 20231213 | 094800 | 286459950 | 23550 | 23500 | 23550 | 23500 | 106 |
| 641 | 20231213 | 094700 | 283963700 | 23550 | 23600 | 23600 | 23500 | 73 |
| 642 | 20231213 | 094600 | 282245450 | 23600 | 23600 | 23600 | 23600 | 37 |
| 643 | 20231213 | 094500 | 281372250 | 23500 | 23550 | 23600 | 23500 | 672 |
| 644 | 20231213 | 094400 | 265546550 | 23500 | 23500 | 23500 | 23500 | 195 |
| 645 | 20231213 | 094300 | 260964050 | 23450 | 23500 | 23500 | 23450 | 65 |
| 646 | 20231213 | 094200 | 259437150 | 23500 | 23500 | 23500 | 23450 | 10 |
| 647 | 20231213 | 094100 | 259202200 | 23500 | 23450 | 23500 | 23450 | 186 |
| 648 | 20231213 | 094000 | 254831250 | 23500 | 23500 | 23500 | 23500 | 1 |
| 649 | 20231213 | 093900 | 254807750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 650 | 20231213 | 093800 | 254807750 | 23500 | 23500 | 23500 | 23500 | 1 |
| 651 | 20231213 | 093700 | 254784250 | 23400 | 23500 | 23500 | 23400 | 1430 |
| 652 | 20231213 | 093600 | 221205200 | 23550 | 23500 | 23550 | 23500 | 41 |
| 653 | 20231213 | 093500 | 220241600 | 23550 | 23550 | 23550 | 23550 | 6 |
| 654 | 20231213 | 093400 | 220100300 | 23550 | 23550 | 23550 | 23550 | 51 |
| 655 | 20231213 | 093300 | 218899250 | 23500 | 23500 | 23500 | 23500 | 102 |
| 656 | 20231213 | 093200 | 216502250 | 23500 | 23450 | 23500 | 23450 | 909 |
| 657 | 20231213 | 093100 | 195149000 | 23450 | 23500 | 23500 | 23450 | 4 |
| 658 | 20231213 | 093000 | 195055100 | 23500 | 23500 | 23500 | 23500 | 10 |
| 659 | 20231213 | 092900 | 194820100 | 23500 | 23450 | 23500 | 23450 | 1076 |
| 660 | 20231213 | 092800 | 169586700 | 23400 | 23400 | 23400 | 23350 | 77 |
| 661 | 20231213 | 092700 | 167785400 | 23350 | 23350 | 23350 | 23350 | 0 |
| 662 | 20231213 | 092600 | 167785400 | 23350 | 23450 | 23450 | 23350 | 336 |
| 663 | 20231213 | 092500 | 159939600 | 23450 | 23450 | 23500 | 23450 | 88 |
| 664 | 20231213 | 092400 | 157875950 | 23500 | 23300 | 23500 | 23300 | 266 |
| 665 | 20231213 | 092300 | 151646250 | 23300 | 23250 | 23300 | 23250 | 74 |
| 666 | 20231213 | 092200 | 149922150 | 23250 | 23250 | 23250 | 23250 | 0 |
| 667 | 20231213 | 092100 | 149922150 | 23250 | 23200 | 23250 | 23200 | 756 |
| 668 | 20231213 | 092000 | 132382650 | 23250 | 23250 | 23250 | 23250 | 1 |
| 669 | 20231213 | 091900 | 132359400 | 23250 | 23200 | 23250 | 23200 | 1029 |
| 670 | 20231213 | 091800 | 108475800 | 23200 | 23250 | 23250 | 23200 | 250 |
| 671 | 20231213 | 091700 | 102673200 | 23300 | 23200 | 23300 | 23200 | 1057 |
| 672 | 20231213 | 091600 | 78145100 | 23300 | 23250 | 23300 | 23250 | 918 |
| 673 | 20231213 | 091500 | 56798750 | 23300 | 23300 | 23300 | 23300 | 101 |
| 674 | 20231213 | 091400 | 54445450 | 23350 | 23300 | 23350 | 23300 | 268 |
| 675 | 20231213 | 091300 | 48198500 | 23250 | 23250 | 23250 | 23250 | 235 |
| 676 | 20231213 | 091200 | 42734750 | 23250 | 23300 | 23300 | 23250 | 211 |
| 677 | 20231213 | 091100 | 37820700 | 23300 | 23350 | 23350 | 23300 | 473 |
| 678 | 20231213 | 091000 | 26778000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 679 | 20231213 | 090900 | 26778000 | 23350 | 23400 | 23400 | 23350 | 5 |
| 680 | 20231213 | 090800 | 26661100 | 23400 | 23350 | 23400 | 23350 | 70 |
| 681 | 20231213 | 090700 | 25024050 | 23400 | 23400 | 23400 | 23400 | 17 |
| 682 | 20231213 | 090600 | 24626250 | 23350 | 23450 | 23450 | 23350 | 87 |
| 683 | 20231213 | 090500 | 22593200 | 23450 | 23450 | 23450 | 23450 | 0 |
| 684 | 20231213 | 090400 | 22593200 | 23450 | 23450 | 23450 | 23450 | 65 |
| 685 | 20231213 | 090300 | 21068950 | 23500 | 23500 | 23500 | 23500 | 0 |
| 686 | 20231213 | 090200 | 21068950 | 23500 | 23550 | 23550 | 23500 | 9 |
| 687 | 20231213 | 090100 | 20857200 | 23600 | 23600 | 23600 | 23550 | 120 |
| 688 | 20231213 | 090000 | 18026650 | 23600 | 23550 | 23600 | 23450 | 765 |