35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 3 | 20231214 | 200600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20231214 | 200500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20231214 | 200400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20231214 | 200300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20231214 | 200200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20231214 | 200100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20231214 | 200000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20231214 | 195900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20231214 | 195800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20231214 | 195700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20231214 | 195600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20231214 | 195500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20231214 | 195400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20231214 | 195300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20231214 | 195200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20231214 | 195100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20231214 | 195000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20231214 | 194900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20231214 | 194800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20231214 | 194700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20231214 | 194600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20231214 | 194500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20231214 | 194400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20231214 | 194300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20231214 | 194200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20231214 | 194100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20231214 | 194000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20231214 | 193900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20231214 | 193800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20231214 | 193700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 33 | 20231214 | 193600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20231214 | 193500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20231214 | 193400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20231214 | 193300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20231214 | 193200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20231214 | 193100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20231214 | 193000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20231214 | 192900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20231214 | 192800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20231214 | 192700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20231214 | 192600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20231214 | 192500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20231214 | 192400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20231214 | 192300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20231214 | 192200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20231214 | 192100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20231214 | 192000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20231214 | 191900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20231214 | 191800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20231214 | 191700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20231214 | 191600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20231214 | 191500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20231214 | 191400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20231214 | 191300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20231214 | 191200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20231214 | 191100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20231214 | 191000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20231214 | 190900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20231214 | 190800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20231214 | 190700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 63 | 20231214 | 190600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20231214 | 190500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20231214 | 190400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20231214 | 190300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20231214 | 190200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20231214 | 190100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20231214 | 190000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20231214 | 185900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20231214 | 185800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20231214 | 185700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20231214 | 185600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20231214 | 185500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20231214 | 185400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20231214 | 185300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20231214 | 185200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20231214 | 185100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20231214 | 185000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20231214 | 184900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20231214 | 184800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20231214 | 184700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20231214 | 184600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20231214 | 184500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20231214 | 184400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20231214 | 184300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20231214 | 184200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20231214 | 184100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20231214 | 184000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20231214 | 183900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20231214 | 183800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20231214 | 183700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 93 | 20231214 | 183600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20231214 | 183500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20231214 | 183400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20231214 | 183300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20231214 | 183200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20231214 | 183100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20231214 | 183000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20231214 | 182900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20231214 | 182800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20231214 | 182700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20231214 | 182600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20231214 | 182500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20231214 | 182400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20231214 | 182300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20231214 | 182200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20231214 | 182100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20231214 | 182000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20231214 | 181900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20231214 | 181800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20231214 | 181700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20231214 | 181600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20231214 | 181500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20231214 | 181400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20231214 | 181300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20231214 | 181200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20231214 | 181100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20231214 | 181000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20231214 | 180900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20231214 | 180800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20231214 | 180700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 123 | 20231214 | 180600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20231214 | 180500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20231214 | 180400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20231214 | 180300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20231214 | 180200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20231214 | 180100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20231214 | 180000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20231214 | 175900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20231214 | 175800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20231214 | 175700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20231214 | 175600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20231214 | 175500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20231214 | 175400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20231214 | 175300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20231214 | 175200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20231214 | 175100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20231214 | 175000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20231214 | 174900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20231214 | 174800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20231214 | 174700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20231214 | 174600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20231214 | 174500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20231214 | 174400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20231214 | 174300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20231214 | 174200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20231214 | 174100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20231214 | 174000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20231214 | 173900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20231214 | 173800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20231214 | 173700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 153 | 20231214 | 173600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20231214 | 173500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20231214 | 173400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20231214 | 173300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20231214 | 173200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20231214 | 173100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20231214 | 173000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20231214 | 172900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20231214 | 172800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20231214 | 172700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20231214 | 172600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20231214 | 172500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20231214 | 172400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20231214 | 172300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20231214 | 172200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20231214 | 172100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20231214 | 172000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20231214 | 171900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20231214 | 171800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20231214 | 171700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20231214 | 171600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20231214 | 171500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20231214 | 171400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20231214 | 171300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20231214 | 171200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20231214 | 171100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20231214 | 171000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20231214 | 170900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20231214 | 170800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20231214 | 170700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 183 | 20231214 | 170600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20231214 | 170500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20231214 | 170400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20231214 | 170300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20231214 | 170200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20231214 | 170100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20231214 | 170000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20231214 | 165900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20231214 | 165800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20231214 | 165700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20231214 | 165600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20231214 | 165500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20231214 | 165400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20231214 | 165300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20231214 | 165200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20231214 | 165100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20231214 | 165000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20231214 | 164900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20231214 | 164800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20231214 | 164700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20231214 | 164600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20231214 | 164500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20231214 | 164400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20231214 | 164300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20231214 | 164200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20231214 | 164100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20231214 | 164000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20231214 | 163900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20231214 | 163800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20231214 | 163700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 213 | 20231214 | 163600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20231214 | 163500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20231214 | 163400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20231214 | 163300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20231214 | 163200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20231214 | 163100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20231214 | 163000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20231214 | 162900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20231214 | 162800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20231214 | 162700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20231214 | 162600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20231214 | 162500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20231214 | 162400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20231214 | 162300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20231214 | 162200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20231214 | 162100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20231214 | 162000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20231214 | 161900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20231214 | 161800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20231214 | 161700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20231214 | 161600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20231214 | 161500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20231214 | 161400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20231214 | 161300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20231214 | 161200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20231214 | 161100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20231214 | 161000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20231214 | 160900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20231214 | 160800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20231214 | 160700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 243 | 20231214 | 160600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20231214 | 160500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20231214 | 160400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20231214 | 160300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20231214 | 160200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20231214 | 160100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20231214 | 160000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20231214 | 155900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20231214 | 155800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20231214 | 155700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20231214 | 155600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20231214 | 155500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20231214 | 155400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20231214 | 155300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20231214 | 155200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 258 | 20231214 | 155100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 259 | 20231214 | 155000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 260 | 20231214 | 154900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 261 | 20231214 | 154800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 262 | 20231214 | 154700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 263 | 20231214 | 154600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 264 | 20231214 | 154500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 265 | 20231214 | 154400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 266 | 20231214 | 154300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 267 | 20231214 | 154200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 268 | 20231214 | 154100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 269 | 20231214 | 154000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 270 | 20231214 | 153900 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 271 | 20231214 | 153800 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 272 | 20231214 | 153700 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 273 | 20231214 | 153600 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 274 | 20231214 | 153500 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 275 | 20231214 | 153400 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 276 | 20231214 | 153300 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 277 | 20231214 | 153200 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 278 | 20231214 | 153100 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 279 | 20231214 | 153000 | 5764055100 | 29200 | 29200 | 29200 | 29200 | 89212 |
| 280 | 20231214 | 152900 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 281 | 20231214 | 152800 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 282 | 20231214 | 152700 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 283 | 20231214 | 152600 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 284 | 20231214 | 152500 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 285 | 20231214 | 152400 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 286 | 20231214 | 152300 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 287 | 20231214 | 152200 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 288 | 20231214 | 152100 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 289 | 20231214 | 152000 | 3159064700 | 29100 | 29100 | 29100 | 29100 | 0 |
| 290 | 20231214 | 151900 | 3159064700 | 29100 | 29150 | 29200 | 29100 | 196 |
| 291 | 20231214 | 151800 | 3153348150 | 29150 | 29100 | 29150 | 29100 | 197 |
| 292 | 20231214 | 151700 | 3147609550 | 29050 | 29100 | 29150 | 29050 | 428 |
| 293 | 20231214 | 151600 | 3135149250 | 29000 | 29050 | 29100 | 29000 | 852 |
| 294 | 20231214 | 151500 | 3110379650 | 29100 | 29000 | 29100 | 28950 | 1126 |
| 295 | 20231214 | 151400 | 3077718150 | 29050 | 28900 | 29100 | 28900 | 1234 |
| 296 | 20231214 | 151300 | 3041970600 | 29000 | 28900 | 29100 | 28900 | 725 |
| 297 | 20231214 | 151200 | 3020968200 | 29000 | 29100 | 29100 | 28850 | 653 |
| 298 | 20231214 | 151100 | 3002065650 | 29100 | 29000 | 29100 | 28850 | 631 |
| 299 | 20231214 | 151000 | 2983788250 | 29100 | 28950 | 29100 | 28900 | 670 |
| 300 | 20231214 | 150900 | 2964365300 | 29050 | 28850 | 29050 | 28850 | 969 |
| 301 | 20231214 | 150800 | 2936336650 | 28900 | 28950 | 29000 | 28900 | 746 |
| 302 | 20231214 | 150700 | 2914753700 | 29000 | 28950 | 29050 | 28900 | 554 |
| 303 | 20231214 | 150600 | 2898706200 | 28950 | 28900 | 29050 | 28900 | 1054 |
| 304 | 20231214 | 150500 | 2868165400 | 29000 | 29000 | 29000 | 28900 | 667 |
| 305 | 20231214 | 150400 | 2848863550 | 28950 | 28950 | 29000 | 28900 | 685 |
| 306 | 20231214 | 150300 | 2829029500 | 29000 | 28950 | 29050 | 28950 | 774 |
| 307 | 20231214 | 150200 | 2806609800 | 29050 | 28950 | 29100 | 28950 | 694 |
| 308 | 20231214 | 150100 | 2786486400 | 29000 | 29050 | 29100 | 28950 | 948 |
| 309 | 20231214 | 150000 | 2758984550 | 29000 | 29050 | 29100 | 29000 | 584 |
| 310 | 20231214 | 145900 | 2742021050 | 29050 | 28950 | 29100 | 28950 | 902 |
| 311 | 20231214 | 145800 | 2715866950 | 28950 | 29000 | 29100 | 28950 | 745 |
| 312 | 20231214 | 145700 | 2694263650 | 29000 | 28950 | 29100 | 28900 | 962 |
| 313 | 20231214 | 145600 | 2666396500 | 28950 | 29000 | 29050 | 28950 | 698 |
| 314 | 20231214 | 145500 | 2646170500 | 29000 | 29000 | 29100 | 28950 | 1073 |
| 315 | 20231214 | 145400 | 2615058850 | 29050 | 29050 | 29100 | 29000 | 465 |
| 316 | 20231214 | 145300 | 2601561300 | 29050 | 28950 | 29100 | 28900 | 1803 |
| 317 | 20231214 | 145200 | 2549274650 | 28950 | 28950 | 28950 | 28850 | 987 |
| 318 | 20231214 | 145100 | 2520747800 | 28950 | 28900 | 29000 | 28850 | 933 |
| 319 | 20231214 | 145000 | 2493781000 | 28850 | 28850 | 28900 | 28850 | 715 |
| 320 | 20231214 | 144900 | 2473142350 | 28900 | 28900 | 28950 | 28850 | 838 |
| 321 | 20231214 | 144800 | 2448948850 | 28900 | 28850 | 28900 | 28800 | 806 |
| 322 | 20231214 | 144700 | 2425705700 | 28900 | 28850 | 28900 | 28800 | 1587 |
| 323 | 20231214 | 144600 | 2379912650 | 28900 | 28850 | 28900 | 28800 | 602 |
| 324 | 20231214 | 144500 | 2362543050 | 28900 | 28850 | 28900 | 28800 | 1036 |
| 325 | 20231214 | 144400 | 2332662900 | 28800 | 28850 | 28900 | 28800 | 935 |
| 326 | 20231214 | 144300 | 2305700700 | 28850 | 28850 | 28900 | 28850 | 781 |
| 327 | 20231214 | 144200 | 2283164150 | 28900 | 28900 | 28950 | 28850 | 946 |
| 328 | 20231214 | 144100 | 2255854150 | 28950 | 28900 | 28950 | 28850 | 749 |
| 329 | 20231214 | 144000 | 2234211300 | 28900 | 28950 | 28950 | 28900 | 705 |
| 330 | 20231214 | 143900 | 2213833350 | 28950 | 28900 | 28950 | 28850 | 905 |
| 331 | 20231214 | 143800 | 2187688500 | 28950 | 28850 | 28950 | 28850 | 657 |
| 332 | 20231214 | 143700 | 2168721000 | 28900 | 28950 | 29000 | 28850 | 844 |
| 333 | 20231214 | 143600 | 2144353100 | 28950 | 28850 | 29000 | 28850 | 1217 |
| 334 | 20231214 | 143500 | 2109185900 | 28850 | 28900 | 28950 | 28850 | 837 |
| 335 | 20231214 | 143400 | 2085014800 | 28900 | 28950 | 28950 | 28850 | 718 |
| 336 | 20231214 | 143300 | 2064267500 | 28900 | 28900 | 28950 | 28900 | 923 |
| 337 | 20231214 | 143200 | 2037575200 | 28900 | 28900 | 29000 | 28900 | 1103 |
| 338 | 20231214 | 143100 | 2005672200 | 28950 | 29000 | 29150 | 28900 | 1124 |
| 339 | 20231214 | 143000 | 1973121550 | 29000 | 29000 | 29150 | 28950 | 1361 |
| 340 | 20231214 | 142900 | 1933644650 | 29000 | 29050 | 29100 | 29000 | 779 |
| 341 | 20231214 | 142800 | 1911037550 | 29050 | 29050 | 29150 | 29050 | 490 |
| 342 | 20231214 | 142700 | 1896794300 | 29100 | 29150 | 29200 | 29050 | 240 |
| 343 | 20231214 | 142600 | 1889802600 | 29150 | 29150 | 29200 | 29100 | 320 |
| 344 | 20231214 | 142500 | 1880486150 | 29200 | 29250 | 29250 | 29150 | 208 |
| 345 | 20231214 | 142400 | 1874415850 | 29200 | 29250 | 29250 | 29200 | 139 |
| 346 | 20231214 | 142300 | 1870356850 | 29250 | 29300 | 29300 | 29200 | 170 |
| 347 | 20231214 | 142200 | 1865385400 | 29250 | 29250 | 29300 | 29250 | 163 |
| 348 | 20231214 | 142100 | 1860614650 | 29300 | 29250 | 29300 | 29250 | 103 |
| 349 | 20231214 | 142000 | 1857599350 | 29350 | 29350 | 29350 | 29250 | 28 |
| 350 | 20231214 | 141900 | 1856779550 | 29250 | 29250 | 29350 | 29250 | 263 |
| 351 | 20231214 | 141800 | 1849083250 | 29250 | 29300 | 29300 | 29200 | 36 |
| 352 | 20231214 | 141700 | 1848030650 | 29300 | 29300 | 29300 | 29200 | 269 |
| 353 | 20231214 | 141600 | 1840160500 | 29250 | 29250 | 29300 | 29250 | 57 |
| 354 | 20231214 | 141500 | 1838493150 | 29250 | 29250 | 29300 | 29200 | 234 |
| 355 | 20231214 | 141400 | 1831648800 | 29300 | 29250 | 29300 | 29250 | 112 |
| 356 | 20231214 | 141300 | 1828369600 | 29250 | 29300 | 29350 | 29250 | 76 |
| 357 | 20231214 | 141200 | 1826142850 | 29300 | 29250 | 29350 | 29250 | 137 |
| 358 | 20231214 | 141100 | 1822129300 | 29300 | 29300 | 29350 | 29250 | 103 |
| 359 | 20231214 | 141000 | 1819112750 | 29400 | 29200 | 29400 | 29200 | 213 |
| 360 | 20231214 | 140900 | 1812874800 | 29250 | 29300 | 29300 | 29200 | 167 |
| 361 | 20231214 | 140800 | 1807989550 | 29250 | 29250 | 29300 | 29250 | 166 |
| 362 | 20231214 | 140700 | 1803130900 | 29300 | 29300 | 29400 | 29300 | 109 |
| 363 | 20231214 | 140600 | 1799936700 | 29350 | 29350 | 29350 | 29300 | 103 |
| 364 | 20231214 | 140500 | 1796915000 | 29300 | 29350 | 29350 | 29300 | 205 |
| 365 | 20231214 | 140400 | 1790906450 | 29350 | 29300 | 29400 | 29300 | 76 |
| 366 | 20231214 | 140300 | 1788678350 | 29300 | 29300 | 29400 | 29300 | 333 |
| 367 | 20231214 | 140200 | 1778912200 | 29400 | 29300 | 29400 | 29250 | 259 |
| 368 | 20231214 | 140100 | 1771316400 | 29300 | 29350 | 29350 | 29250 | 211 |
| 369 | 20231214 | 140000 | 1765134050 | 29350 | 29250 | 29350 | 29250 | 202 |
| 370 | 20231214 | 135900 | 1759216150 | 29300 | 29300 | 29300 | 29250 | 25 |
| 371 | 20231214 | 135800 | 1758484650 | 29250 | 29250 | 29300 | 29250 | 57 |
| 372 | 20231214 | 135700 | 1756817200 | 29300 | 29300 | 29300 | 29250 | 103 |
| 373 | 20231214 | 135600 | 1753801450 | 29300 | 29250 | 29300 | 29250 | 67 |
| 374 | 20231214 | 135500 | 1751841200 | 29300 | 29300 | 29300 | 29250 | 95 |
| 375 | 20231214 | 135400 | 1749059700 | 29250 | 29250 | 29300 | 29250 | 119 |
| 376 | 20231214 | 135300 | 1745578700 | 29300 | 29250 | 29300 | 29250 | 53 |
| 377 | 20231214 | 135200 | 1744028200 | 29300 | 29350 | 29350 | 29300 | 210 |
| 378 | 20231214 | 135100 | 1737872900 | 29300 | 29350 | 29350 | 29300 | 57 |
| 379 | 20231214 | 135000 | 1736202450 | 29350 | 29300 | 29350 | 29300 | 78 |
| 380 | 20231214 | 134900 | 1733916450 | 29350 | 29300 | 29350 | 29300 | 83 |
| 381 | 20231214 | 134800 | 1731482450 | 29350 | 29300 | 29350 | 29300 | 97 |
| 382 | 20231214 | 134700 | 1728639800 | 29300 | 29300 | 29350 | 29300 | 57 |
| 383 | 20231214 | 134600 | 1726969400 | 29350 | 29300 | 29350 | 29250 | 111 |
| 384 | 20231214 | 134500 | 1723715050 | 29300 | 29250 | 29300 | 29250 | 69 |
| 385 | 20231214 | 134400 | 1721695800 | 29300 | 29300 | 29300 | 29250 | 189 |
| 386 | 20231214 | 134300 | 1716159150 | 29250 | 29250 | 29300 | 29250 | 56 |
| 387 | 20231214 | 134200 | 1714520750 | 29250 | 29300 | 29300 | 29250 | 33 |
| 388 | 20231214 | 134100 | 1713555350 | 29250 | 29250 | 29300 | 29250 | 173 |
| 389 | 20231214 | 134000 | 1708494550 | 29250 | 29250 | 29300 | 29200 | 562 |
| 390 | 20231214 | 133900 | 1692069950 | 29300 | 29250 | 29300 | 29250 | 114 |
| 391 | 20231214 | 133800 | 1688731150 | 29300 | 29250 | 29300 | 29250 | 91 |
| 392 | 20231214 | 133700 | 1686066850 | 29300 | 29300 | 29300 | 29250 | 240 |
| 393 | 20231214 | 133600 | 1679037300 | 29300 | 29250 | 29300 | 29200 | 230 |
| 394 | 20231214 | 133500 | 1672310350 | 29250 | 29250 | 29250 | 29200 | 176 |
| 395 | 20231214 | 133400 | 1667164750 | 29250 | 29250 | 29250 | 29200 | 111 |
| 396 | 20231214 | 133300 | 1663922900 | 29200 | 29250 | 29250 | 29200 | 98 |
| 397 | 20231214 | 133200 | 1661058450 | 29250 | 29250 | 29250 | 29200 | 215 |
| 398 | 20231214 | 133100 | 1654771100 | 29250 | 29250 | 29250 | 29200 | 55 |
| 399 | 20231214 | 133000 | 1653164350 | 29200 | 29250 | 29250 | 29200 | 83 |
| 400 | 20231214 | 132900 | 1650738050 | 29250 | 29250 | 29250 | 29200 | 36 |
| 401 | 20231214 | 132800 | 1649686600 | 29200 | 29150 | 29250 | 29150 | 45 |
| 402 | 20231214 | 132700 | 1648373400 | 29250 | 29200 | 29250 | 29150 | 442 |
| 403 | 20231214 | 132600 | 1635458350 | 29150 | 29150 | 29200 | 29150 | 56 |
| 404 | 20231214 | 132500 | 1633825700 | 29200 | 29150 | 29200 | 29150 | 164 |
| 405 | 20231214 | 132400 | 1629044750 | 29200 | 29150 | 29200 | 29150 | 156 |
| 406 | 20231214 | 132300 | 1624495050 | 29200 | 29100 | 29200 | 29100 | 50 |
| 407 | 20231214 | 132200 | 1623038350 | 29150 | 29150 | 29200 | 29100 | 589 |
| 408 | 20231214 | 132100 | 1605889950 | 29100 | 29150 | 29150 | 29100 | 176 |
| 409 | 20231214 | 132000 | 1600762050 | 29100 | 29150 | 29150 | 29100 | 113 |
| 410 | 20231214 | 131900 | 1597472750 | 29150 | 29150 | 29150 | 29050 | 386 |
| 411 | 20231214 | 131800 | 1586242550 | 29100 | 29100 | 29150 | 29100 | 50 |
| 412 | 20231214 | 131700 | 1584787400 | 29100 | 29150 | 29150 | 29100 | 193 |
| 413 | 20231214 | 131600 | 1579171000 | 29100 | 29150 | 29150 | 29100 | 204 |
| 414 | 20231214 | 131500 | 1573232150 | 29150 | 29100 | 29150 | 29100 | 54 |
| 415 | 20231214 | 131400 | 1571660050 | 29050 | 29100 | 29100 | 29050 | 115 |
| 416 | 20231214 | 131300 | 1568316600 | 29150 | 29100 | 29150 | 29100 | 51 |
| 417 | 20231214 | 131200 | 1566830450 | 29150 | 29100 | 29150 | 29050 | 300 |
| 418 | 20231214 | 131100 | 1558101200 | 29100 | 29000 | 29100 | 29000 | 52 |
| 419 | 20231214 | 131000 | 1556591500 | 29000 | 29100 | 29100 | 29000 | 80 |
| 420 | 20231214 | 130900 | 1554267500 | 29050 | 29100 | 29100 | 29050 | 12 |
| 421 | 20231214 | 130800 | 1553918700 | 29000 | 29100 | 29100 | 29000 | 870 |
| 422 | 20231214 | 130700 | 1528682600 | 29100 | 29050 | 29100 | 29050 | 90 |
| 423 | 20231214 | 130600 | 1526067900 | 29100 | 29100 | 29100 | 29050 | 26 |
| 424 | 20231214 | 130500 | 1525312300 | 29050 | 29000 | 29100 | 29000 | 94 |
| 425 | 20231214 | 130400 | 1522578750 | 29100 | 29100 | 29100 | 29000 | 66 |
| 426 | 20231214 | 130300 | 1520662250 | 29000 | 29050 | 29050 | 29000 | 45 |
| 427 | 20231214 | 130200 | 1519356000 | 29100 | 29000 | 29100 | 29000 | 74 |
| 428 | 20231214 | 130100 | 1517205600 | 29050 | 29000 | 29100 | 29000 | 234 |
| 429 | 20231214 | 130000 | 1510407250 | 29050 | 29100 | 29100 | 29000 | 138 |
| 430 | 20231214 | 125900 | 1506396500 | 29100 | 29100 | 29100 | 29050 | 25 |
| 431 | 20231214 | 125800 | 1505670050 | 29050 | 29100 | 29100 | 29050 | 34 |
| 432 | 20231214 | 125700 | 1504682050 | 29050 | 29050 | 29100 | 29050 | 48 |
| 433 | 20231214 | 125600 | 1503287600 | 29050 | 29000 | 29100 | 29000 | 30 |
| 434 | 20231214 | 125500 | 1502416050 | 29000 | 29100 | 29100 | 29000 | 22 |
| 435 | 20231214 | 125400 | 1501777050 | 29100 | 29050 | 29100 | 29000 | 84 |
| 436 | 20231214 | 125300 | 1499338450 | 28950 | 29100 | 29100 | 28950 | 58 |
| 437 | 20231214 | 125200 | 1497652500 | 29100 | 29000 | 29100 | 28950 | 151 |
| 438 | 20231214 | 125100 | 1493274200 | 29050 | 29050 | 29050 | 29000 | 154 |
| 439 | 20231214 | 125000 | 1488805200 | 29000 | 28950 | 29050 | 28950 | 867 |
| 440 | 20231214 | 124900 | 1463704750 | 29000 | 29000 | 29100 | 29000 | 1331 |
| 441 | 20231214 | 124800 | 1425050300 | 29000 | 29050 | 29100 | 29000 | 422 |
| 442 | 20231214 | 124700 | 1412800050 | 29100 | 29050 | 29150 | 29050 | 78 |
| 443 | 20231214 | 124600 | 1410532600 | 29150 | 29100 | 29150 | 29050 | 165 |
| 444 | 20231214 | 124500 | 1405732150 | 29100 | 29150 | 29150 | 29100 | 27 |
| 445 | 20231214 | 124400 | 1404946350 | 29150 | 29100 | 29150 | 29100 | 59 |
| 446 | 20231214 | 124300 | 1403228950 | 29100 | 29100 | 29100 | 29050 | 36 |
| 447 | 20231214 | 124200 | 1402182400 | 29100 | 29050 | 29100 | 29050 | 35 |
| 448 | 20231214 | 124100 | 1401165300 | 29100 | 29050 | 29100 | 29050 | 63 |
| 449 | 20231214 | 124000 | 1399334000 | 29100 | 29050 | 29100 | 29050 | 61 |
| 450 | 20231214 | 123900 | 1397561700 | 29050 | 29050 | 29100 | 29000 | 70 |
| 451 | 20231214 | 123800 | 1395526000 | 29100 | 29100 | 29100 | 29000 | 256 |
| 452 | 20231214 | 123700 | 1388085400 | 29100 | 29100 | 29100 | 29050 | 58 |
| 453 | 20231214 | 123600 | 1386400250 | 29100 | 29100 | 29100 | 29050 | 55 |
| 454 | 20231214 | 123500 | 1384802100 | 29100 | 29000 | 29150 | 29000 | 253 |
| 455 | 20231214 | 123400 | 1377443050 | 29050 | 29100 | 29100 | 29000 | 442 |
| 456 | 20231214 | 123300 | 1364623400 | 29050 | 29100 | 29100 | 29050 | 225 |
| 457 | 20231214 | 123200 | 1358080600 | 29100 | 29100 | 29100 | 29050 | 90 |
| 458 | 20231214 | 123100 | 1355463350 | 29100 | 29050 | 29100 | 29050 | 59 |
| 459 | 20231214 | 123000 | 1353749300 | 29050 | 29050 | 29100 | 29050 | 69 |
| 460 | 20231214 | 122900 | 1351744750 | 29100 | 29150 | 29150 | 29050 | 82 |
| 461 | 20231214 | 122800 | 1349359500 | 29100 | 29050 | 29150 | 29050 | 64 |
| 462 | 20231214 | 122700 | 1347499350 | 29050 | 29100 | 29150 | 29050 | 87 |
| 463 | 20231214 | 122600 | 1344968850 | 29050 | 29100 | 29100 | 29050 | 126 |
| 464 | 20231214 | 122500 | 1341307550 | 29050 | 29100 | 29100 | 29050 | 97 |
| 465 | 20231214 | 122400 | 1338488250 | 29100 | 29050 | 29100 | 29050 | 71 |
| 466 | 20231214 | 122300 | 1336423450 | 29050 | 29100 | 29100 | 29050 | 78 |
| 467 | 20231214 | 122200 | 1334155800 | 29150 | 29100 | 29150 | 29100 | 72 |
| 468 | 20231214 | 122100 | 1332060300 | 29100 | 29100 | 29150 | 29050 | 105 |
| 469 | 20231214 | 122000 | 1329007600 | 29050 | 29050 | 29150 | 29050 | 262 |
| 470 | 20231214 | 121900 | 1321395550 | 29000 | 29050 | 29100 | 29000 | 100 |
| 471 | 20231214 | 121800 | 1318493450 | 29050 | 29100 | 29100 | 29050 | 85 |
| 472 | 20231214 | 121700 | 1316023700 | 29000 | 29100 | 29100 | 29000 | 77 |
| 473 | 20231214 | 121600 | 1313790100 | 29050 | 29050 | 29100 | 29050 | 222 |
| 474 | 20231214 | 121500 | 1307340600 | 29000 | 29000 | 29050 | 29000 | 78 |
| 475 | 20231214 | 121400 | 1305078550 | 29050 | 29050 | 29100 | 29050 | 70 |
| 476 | 20231214 | 121300 | 1303044850 | 29050 | 29100 | 29100 | 28950 | 1338 |
| 477 | 20231214 | 121200 | 1264229900 | 29000 | 29050 | 29050 | 29000 | 720 |
| 478 | 20231214 | 121100 | 1243345500 | 29050 | 29050 | 29050 | 29000 | 61 |
| 479 | 20231214 | 121000 | 1241574900 | 29050 | 29000 | 29050 | 29000 | 93 |
| 480 | 20231214 | 120900 | 1238875050 | 29050 | 29050 | 29050 | 29000 | 64 |
| 481 | 20231214 | 120800 | 1237018200 | 29000 | 29050 | 29100 | 29000 | 710 |
| 482 | 20231214 | 120700 | 1216426850 | 29050 | 29000 | 29100 | 29000 | 804 |
| 483 | 20231214 | 120600 | 1193097450 | 29050 | 29050 | 29100 | 29000 | 1348 |
| 484 | 20231214 | 120500 | 1153963400 | 29100 | 29100 | 29150 | 29100 | 98 |
| 485 | 20231214 | 120400 | 1151111350 | 29100 | 29150 | 29200 | 29100 | 213 |
| 486 | 20231214 | 120300 | 1144910250 | 29200 | 29150 | 29200 | 29150 | 59 |
| 487 | 20231214 | 120200 | 1143190300 | 29150 | 29100 | 29150 | 29100 | 260 |
| 488 | 20231214 | 120100 | 1135621050 | 29150 | 29100 | 29150 | 29100 | 73 |
| 489 | 20231214 | 120000 | 1133496450 | 29150 | 29150 | 29200 | 29100 | 58 |
| 490 | 20231214 | 115900 | 1131806650 | 29200 | 29150 | 29200 | 29150 | 169 |
| 491 | 20231214 | 115800 | 1126877650 | 29150 | 29200 | 29200 | 29150 | 75 |
| 492 | 20231214 | 115700 | 1124691150 | 29200 | 29150 | 29200 | 29150 | 100 |
| 493 | 20231214 | 115600 | 1121775750 | 29150 | 29150 | 29200 | 29150 | 108 |
| 494 | 20231214 | 115500 | 1118625500 | 29200 | 29150 | 29200 | 29150 | 127 |
| 495 | 20231214 | 115400 | 1114923100 | 29150 | 29200 | 29200 | 29150 | 194 |
| 496 | 20231214 | 115300 | 1109265500 | 29150 | 29150 | 29200 | 29150 | 279 |
| 497 | 20231214 | 115200 | 1101132450 | 29150 | 29200 | 29250 | 29150 | 50 |
| 498 | 20231214 | 115100 | 1099672350 | 29150 | 29200 | 29200 | 29150 | 104 |
| 499 | 20231214 | 115000 | 1096636600 | 29200 | 29300 | 29300 | 29200 | 73 |
| 500 | 20231214 | 114900 | 1094503900 | 29250 | 29300 | 29300 | 29200 | 81 |
| 501 | 20231214 | 114800 | 1092137950 | 29300 | 29250 | 29300 | 29250 | 62 |
| 502 | 20231214 | 114700 | 1090324300 | 29200 | 29200 | 29250 | 29200 | 48 |
| 503 | 20231214 | 114600 | 1088922600 | 29200 | 29250 | 29250 | 29200 | 73 |
| 504 | 20231214 | 114500 | 1086790750 | 29200 | 29200 | 29250 | 29200 | 141 |
| 505 | 20231214 | 114400 | 1082670250 | 29200 | 29250 | 29250 | 29200 | 76 |
| 506 | 20231214 | 114300 | 1080450100 | 29300 | 29250 | 29300 | 29200 | 246 |
| 507 | 20231214 | 114200 | 1073264450 | 29250 | 29250 | 29250 | 29200 | 72 |
| 508 | 20231214 | 114100 | 1071161200 | 29250 | 29250 | 29300 | 29200 | 762 |
| 509 | 20231214 | 114000 | 1048874350 | 29300 | 29250 | 29300 | 29250 | 264 |
| 510 | 20231214 | 113900 | 1041148600 | 29250 | 29300 | 29350 | 29250 | 319 |
| 511 | 20231214 | 113800 | 1031805750 | 29250 | 29300 | 29300 | 29250 | 88 |
| 512 | 20231214 | 113700 | 1029231250 | 29250 | 29250 | 29300 | 29250 | 250 |
| 513 | 20231214 | 113600 | 1021916650 | 29300 | 29300 | 29300 | 29250 | 80 |
| 514 | 20231214 | 113500 | 1019575350 | 29300 | 29300 | 29300 | 29250 | 120 |
| 515 | 20231214 | 113400 | 1016064950 | 29300 | 29300 | 29300 | 29250 | 130 |
| 516 | 20231214 | 113300 | 1012259150 | 29300 | 29300 | 29300 | 29250 | 46 |
| 517 | 20231214 | 113200 | 1010913350 | 29250 | 29250 | 29300 | 29250 | 145 |
| 518 | 20231214 | 113100 | 1006668800 | 29250 | 29250 | 29300 | 29250 | 33 |
| 519 | 20231214 | 113000 | 1005703350 | 29250 | 29300 | 29300 | 29250 | 64 |
| 520 | 20231214 | 112900 | 1003830200 | 29300 | 29300 | 29300 | 29250 | 101 |
| 521 | 20231214 | 112800 | 1000873300 | 29250 | 29250 | 29300 | 29250 | 48 |
| 522 | 20231214 | 112700 | 999468400 | 29250 | 29250 | 29300 | 29250 | 24 |
| 523 | 20231214 | 112600 | 998766350 | 29250 | 29250 | 29300 | 29250 | 122 |
| 524 | 20231214 | 112500 | 995194300 | 29250 | 29300 | 29300 | 29250 | 21 |
| 525 | 20231214 | 112400 | 994580000 | 29300 | 29350 | 29350 | 29300 | 81 |
| 526 | 20231214 | 112300 | 992206500 | 29350 | 29300 | 29350 | 29250 | 95 |
| 527 | 20231214 | 112200 | 989425350 | 29300 | 29350 | 29350 | 29250 | 487 |
| 528 | 20231214 | 112100 | 975155100 | 29350 | 29350 | 29400 | 29300 | 124 |
| 529 | 20231214 | 112000 | 971518850 | 29350 | 29400 | 29400 | 29300 | 182 |
| 530 | 20231214 | 111900 | 966173500 | 29300 | 29300 | 29400 | 29300 | 423 |
| 531 | 20231214 | 111800 | 953775300 | 29350 | 29400 | 29400 | 29350 | 247 |
| 532 | 20231214 | 111700 | 946523150 | 29350 | 29400 | 29400 | 29350 | 118 |
| 533 | 20231214 | 111600 | 943058650 | 29400 | 29400 | 29400 | 29350 | 30 |
| 534 | 20231214 | 111500 | 942178050 | 29400 | 29450 | 29450 | 29350 | 90 |
| 535 | 20231214 | 111400 | 939533000 | 29450 | 29350 | 29450 | 29350 | 49 |
| 536 | 20231214 | 111300 | 938093150 | 29400 | 29400 | 29450 | 29400 | 39 |
| 537 | 20231214 | 111200 | 936946500 | 29400 | 29350 | 29400 | 29350 | 51 |
| 538 | 20231214 | 111100 | 935448100 | 29350 | 29450 | 29450 | 29350 | 149 |
| 539 | 20231214 | 111000 | 931070300 | 29400 | 29400 | 29450 | 29400 | 140 |
| 540 | 20231214 | 110900 | 926953750 | 29350 | 29350 | 29350 | 29350 | 49 |
| 541 | 20231214 | 110800 | 925515600 | 29350 | 29400 | 29400 | 29350 | 55 |
| 542 | 20231214 | 110700 | 923901150 | 29400 | 29400 | 29400 | 29350 | 102 |
| 543 | 20231214 | 110600 | 920904900 | 29350 | 29350 | 29400 | 29350 | 5 |
| 544 | 20231214 | 110500 | 920758100 | 29350 | 29350 | 29400 | 29350 | 52 |
| 545 | 20231214 | 110400 | 919231800 | 29400 | 29400 | 29400 | 29350 | 114 |
| 546 | 20231214 | 110300 | 915883600 | 29400 | 29400 | 29400 | 29350 | 54 |
| 547 | 20231214 | 110200 | 914298400 | 29350 | 29400 | 29400 | 29350 | 31 |
| 548 | 20231214 | 110100 | 913388500 | 29350 | 29400 | 29400 | 29350 | 165 |
| 549 | 20231214 | 110000 | 908539500 | 29400 | 29400 | 29450 | 29400 | 40 |
| 550 | 20231214 | 105900 | 907363300 | 29400 | 29400 | 29450 | 29400 | 32 |
| 551 | 20231214 | 105800 | 906422350 | 29350 | 29400 | 29450 | 29350 | 78 |
| 552 | 20231214 | 105700 | 904130150 | 29450 | 29450 | 29450 | 29400 | 55 |
| 553 | 20231214 | 105600 | 902512950 | 29400 | 29400 | 29450 | 29400 | 81 |
| 554 | 20231214 | 105500 | 900129450 | 29400 | 29450 | 29450 | 29350 | 211 |
| 555 | 20231214 | 105400 | 893926900 | 29450 | 29400 | 29450 | 29400 | 29 |
| 556 | 20231214 | 105300 | 893074250 | 29400 | 29400 | 29500 | 29400 | 78 |
| 557 | 20231214 | 105200 | 890778300 | 29500 | 29450 | 29500 | 29400 | 38 |
| 558 | 20231214 | 105100 | 889659350 | 29500 | 29400 | 29500 | 29400 | 133 |
| 559 | 20231214 | 105000 | 885747350 | 29450 | 29500 | 29500 | 29450 | 195 |
| 560 | 20231214 | 104900 | 880002500 | 29500 | 29500 | 29500 | 29450 | 44 |
| 561 | 20231214 | 104800 | 878705900 | 29450 | 29500 | 29500 | 29450 | 113 |
| 562 | 20231214 | 104700 | 875375400 | 29500 | 29450 | 29500 | 29450 | 57 |
| 563 | 20231214 | 104600 | 873696500 | 29500 | 29450 | 29500 | 29450 | 35 |
| 564 | 20231214 | 104500 | 872665500 | 29500 | 29500 | 29500 | 29450 | 70 |
| 565 | 20231214 | 104400 | 870601500 | 29500 | 29450 | 29500 | 29450 | 87 |
| 566 | 20231214 | 104300 | 868039150 | 29450 | 29500 | 29500 | 29450 | 77 |
| 567 | 20231214 | 104200 | 865769650 | 29450 | 29450 | 29500 | 29450 | 107 |
| 568 | 20231214 | 104100 | 862615700 | 29450 | 29450 | 29500 | 29450 | 32 |
| 569 | 20231214 | 104000 | 861673250 | 29450 | 29500 | 29500 | 29400 | 62 |
| 570 | 20231214 | 103900 | 859847350 | 29500 | 29450 | 29500 | 29450 | 135 |
| 571 | 20231214 | 103800 | 855868850 | 29450 | 29500 | 29500 | 29450 | 214 |
| 572 | 20231214 | 103700 | 849566500 | 29450 | 29500 | 29500 | 29450 | 101 |
| 573 | 20231214 | 103600 | 846589500 | 29500 | 29500 | 29500 | 29450 | 61 |
| 574 | 20231214 | 103500 | 844792550 | 29500 | 29500 | 29500 | 29450 | 23 |
| 575 | 20231214 | 103400 | 844115050 | 29450 | 29400 | 29450 | 29400 | 260 |
| 576 | 20231214 | 103300 | 836458650 | 29450 | 29450 | 29500 | 29450 | 61 |
| 577 | 20231214 | 103200 | 834661900 | 29500 | 29500 | 29500 | 29400 | 737 |
| 578 | 20231214 | 103100 | 812937250 | 29500 | 29400 | 29500 | 29400 | 312 |
| 579 | 20231214 | 103000 | 803750000 | 29450 | 29450 | 29450 | 29400 | 54 |
| 580 | 20231214 | 102900 | 802160900 | 29400 | 29400 | 29450 | 29400 | 62 |
| 581 | 20231214 | 102800 | 800337400 | 29450 | 29400 | 29450 | 29400 | 107 |
| 582 | 20231214 | 102700 | 797189300 | 29450 | 29450 | 29450 | 29400 | 65 |
| 583 | 20231214 | 102600 | 795277050 | 29400 | 29250 | 29450 | 29250 | 383 |
| 584 | 20231214 | 102500 | 784050400 | 29300 | 29250 | 29300 | 29250 | 51 |
| 585 | 20231214 | 102400 | 782557600 | 29250 | 29350 | 29350 | 29250 | 335 |
| 586 | 20231214 | 102300 | 772750350 | 29350 | 29300 | 29350 | 29300 | 90 |
| 587 | 20231214 | 102200 | 770110350 | 29300 | 29350 | 29350 | 29300 | 122 |
| 588 | 20231214 | 102100 | 766531650 | 29350 | 29400 | 29400 | 29350 | 70 |
| 589 | 20231214 | 102000 | 764476200 | 29400 | 29400 | 29400 | 29300 | 97 |
| 590 | 20231214 | 101900 | 761628450 | 29400 | 29350 | 29400 | 29300 | 65 |
| 591 | 20231214 | 101800 | 759719100 | 29350 | 29250 | 29350 | 29250 | 546 |
| 592 | 20231214 | 101700 | 743746750 | 29250 | 29300 | 29300 | 29250 | 108 |
| 593 | 20231214 | 101600 | 740584050 | 29300 | 29300 | 29300 | 29250 | 65 |
| 594 | 20231214 | 101500 | 738680650 | 29250 | 29350 | 29350 | 29250 | 216 |
| 595 | 20231214 | 101400 | 732356200 | 29350 | 29300 | 29350 | 29300 | 106 |
| 596 | 20231214 | 101300 | 729249150 | 29350 | 29300 | 29350 | 29300 | 32 |
| 597 | 20231214 | 101200 | 728311500 | 29350 | 29400 | 29450 | 29350 | 354 |
| 598 | 20231214 | 101100 | 717919350 | 29350 | 29400 | 29450 | 29350 | 51 |
| 599 | 20231214 | 101000 | 716418050 | 29350 | 29400 | 29400 | 29350 | 124 |
| 600 | 20231214 | 100900 | 712776150 | 29400 | 29350 | 29400 | 29350 | 94 |
| 601 | 20231214 | 100800 | 710017100 | 29350 | 29350 | 29400 | 29350 | 63 |
| 602 | 20231214 | 100700 | 708166400 | 29350 | 29350 | 29350 | 29350 | 31 |
| 603 | 20231214 | 100600 | 707256550 | 29400 | 29350 | 29400 | 29350 | 174 |
| 604 | 20231214 | 100500 | 702146250 | 29350 | 29400 | 29400 | 29350 | 86 |
| 605 | 20231214 | 100400 | 699618000 | 29400 | 29350 | 29400 | 29350 | 90 |
| 606 | 20231214 | 100300 | 696972400 | 29350 | 29350 | 29400 | 29350 | 79 |
| 607 | 20231214 | 100200 | 694651950 | 29400 | 29350 | 29450 | 29350 | 353 |
| 608 | 20231214 | 100100 | 684273450 | 29400 | 29400 | 29400 | 29400 | 205 |
| 609 | 20231214 | 100000 | 678246450 | 29450 | 29350 | 29450 | 29350 | 89 |
| 610 | 20231214 | 095900 | 675630500 | 29400 | 29400 | 29400 | 29350 | 134 |
| 611 | 20231214 | 095800 | 671691000 | 29400 | 29400 | 29400 | 29400 | 121 |
| 612 | 20231214 | 095700 | 668133600 | 29350 | 29350 | 29400 | 29350 | 60 |
| 613 | 20231214 | 095600 | 666371800 | 29350 | 29400 | 29400 | 29350 | 226 |
| 614 | 20231214 | 095500 | 659728750 | 29400 | 29400 | 29450 | 29400 | 123 |
| 615 | 20231214 | 095400 | 656107900 | 29400 | 29450 | 29450 | 29400 | 102 |
| 616 | 20231214 | 095300 | 653106600 | 29400 | 29350 | 29400 | 29350 | 225 |
| 617 | 20231214 | 095200 | 646493950 | 29300 | 29350 | 29350 | 29300 | 160 |
| 618 | 20231214 | 095100 | 641799850 | 29350 | 29400 | 29400 | 29350 | 202 |
| 619 | 20231214 | 095000 | 635867600 | 29400 | 29400 | 29450 | 29400 | 254 |
| 620 | 20231214 | 094900 | 628397700 | 29400 | 29450 | 29450 | 29400 | 97 |
| 621 | 20231214 | 094800 | 625544650 | 29450 | 29550 | 29550 | 29450 | 92 |
| 622 | 20231214 | 094700 | 622835150 | 29500 | 29450 | 29500 | 29450 | 52 |
| 623 | 20231214 | 094600 | 621301750 | 29450 | 29500 | 29500 | 29450 | 710 |
| 624 | 20231214 | 094500 | 600364400 | 29500 | 29450 | 29500 | 29450 | 113 |
| 625 | 20231214 | 094400 | 597036450 | 29450 | 29450 | 29450 | 29400 | 309 |
| 626 | 20231214 | 094300 | 587936500 | 29450 | 29450 | 29450 | 29450 | 3 |
| 627 | 20231214 | 094200 | 587848150 | 29500 | 29450 | 29500 | 29450 | 18 |
| 628 | 20231214 | 094100 | 587317300 | 29450 | 29400 | 29450 | 29400 | 95 |
| 629 | 20231214 | 094000 | 584519650 | 29400 | 29450 | 29450 | 29400 | 127 |
| 630 | 20231214 | 093900 | 580781500 | 29400 | 29450 | 29450 | 29400 | 276 |
| 631 | 20231214 | 093800 | 572658350 | 29450 | 29400 | 29500 | 29400 | 57 |
| 632 | 20231214 | 093700 | 570979850 | 29400 | 29500 | 29500 | 29400 | 637 |
| 633 | 20231214 | 093600 | 552238450 | 29500 | 29450 | 29550 | 29450 | 269 |
| 634 | 20231214 | 093500 | 544299100 | 29450 | 29550 | 29550 | 29450 | 46 |
| 635 | 20231214 | 093400 | 542940800 | 29450 | 29450 | 29500 | 29450 | 406 |
| 636 | 20231214 | 093300 | 530968900 | 29500 | 29500 | 29500 | 29400 | 329 |
| 637 | 20231214 | 093200 | 521279500 | 29500 | 29500 | 29500 | 29500 | 153 |
| 638 | 20231214 | 093100 | 516766000 | 29550 | 29600 | 29600 | 29500 | 232 |
| 639 | 20231214 | 093000 | 509906100 | 29600 | 29550 | 29650 | 29550 | 215 |
| 640 | 20231214 | 092900 | 503538150 | 29550 | 29550 | 29600 | 29550 | 42 |
| 641 | 20231214 | 092800 | 502296900 | 29550 | 29550 | 29650 | 29550 | 306 |
| 642 | 20231214 | 092700 | 493241700 | 29550 | 29550 | 29550 | 29500 | 94 |
| 643 | 20231214 | 092600 | 490464200 | 29500 | 29450 | 29500 | 29450 | 134 |
| 644 | 20231214 | 092500 | 486514050 | 29500 | 29550 | 29550 | 29450 | 246 |
| 645 | 20231214 | 092400 | 479259450 | 29550 | 29650 | 29700 | 29550 | 280 |
| 646 | 20231214 | 092300 | 470971550 | 29650 | 29650 | 29700 | 29650 | 41 |
| 647 | 20231214 | 092200 | 469755650 | 29700 | 29750 | 29750 | 29600 | 1000 |
| 648 | 20231214 | 092100 | 440093700 | 29750 | 29800 | 29800 | 29750 | 250 |
| 649 | 20231214 | 092000 | 432649400 | 29800 | 29800 | 29800 | 29750 | 466 |
| 650 | 20231214 | 091900 | 418763600 | 29750 | 29750 | 29750 | 29700 | 730 |
| 651 | 20231214 | 091800 | 397046950 | 29750 | 29750 | 29750 | 29700 | 173 |
| 652 | 20231214 | 091700 | 391900350 | 29750 | 29700 | 29750 | 29700 | 347 |
| 653 | 20231214 | 091600 | 381587850 | 29700 | 29750 | 29750 | 29650 | 771 |
| 654 | 20231214 | 091500 | 358689100 | 29750 | 29650 | 29750 | 29650 | 188 |
| 655 | 20231214 | 091400 | 353099550 | 29700 | 29600 | 29700 | 29600 | 641 |
| 656 | 20231214 | 091300 | 334109350 | 29600 | 29700 | 29700 | 29550 | 381 |
| 657 | 20231214 | 091200 | 322817000 | 29700 | 29700 | 29750 | 29650 | 1209 |
| 658 | 20231214 | 091100 | 286922250 | 29700 | 29650 | 29700 | 29650 | 551 |
| 659 | 20231214 | 091000 | 270581300 | 29650 | 29650 | 29700 | 29600 | 523 |
| 660 | 20231214 | 090900 | 255062000 | 29600 | 29600 | 29650 | 29550 | 314 |
| 661 | 20231214 | 090800 | 245762350 | 29650 | 29600 | 29650 | 29600 | 1204 |
| 662 | 20231214 | 090700 | 210119600 | 29600 | 29500 | 29600 | 29500 | 548 |
| 663 | 20231214 | 090600 | 193925550 | 29500 | 29550 | 29550 | 29450 | 285 |
| 664 | 20231214 | 090500 | 185522650 | 29550 | 29500 | 29600 | 29450 | 1157 |
| 665 | 20231214 | 090400 | 151348700 | 29450 | 29400 | 29450 | 29350 | 905 |
| 666 | 20231214 | 090300 | 124742650 | 29400 | 29350 | 29400 | 29350 | 56 |
| 667 | 20231214 | 090200 | 123097300 | 29350 | 29400 | 29450 | 29350 | 420 |
| 668 | 20231214 | 090100 | 110741100 | 29450 | 29250 | 29550 | 29250 | 2465 |
| 669 | 20231214 | 090000 | 38358650 | 29250 | 29550 | 29550 | 29200 | 1304 |