37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 204100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 3 | 20231215 | 204000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20231215 | 203900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20231215 | 203800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20231215 | 203700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20231215 | 203600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20231215 | 203500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20231215 | 203400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20231215 | 203300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20231215 | 203200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20231215 | 203100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20231215 | 203000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20231215 | 202900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20231215 | 202800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20231215 | 202700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20231215 | 202600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20231215 | 202500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20231215 | 202400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20231215 | 202300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20231215 | 202200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20231215 | 202100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20231215 | 202000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20231215 | 201900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20231215 | 201800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20231215 | 201700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20231215 | 201600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20231215 | 201500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20231215 | 201400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20231215 | 201300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20231215 | 201200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20231215 | 201100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 33 | 20231215 | 201000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20231215 | 200900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20231215 | 200800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20231215 | 200700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20231215 | 200600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20231215 | 200500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20231215 | 200400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20231215 | 200300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20231215 | 200200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20231215 | 200100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20231215 | 200000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20231215 | 195900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20231215 | 195800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20231215 | 195700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20231215 | 195600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20231215 | 195500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20231215 | 195400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20231215 | 195300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20231215 | 195200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20231215 | 195100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20231215 | 195000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20231215 | 194900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20231215 | 194800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20231215 | 194700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20231215 | 194600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20231215 | 194500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20231215 | 194400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20231215 | 194300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20231215 | 194200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20231215 | 194100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 63 | 20231215 | 194000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20231215 | 193900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20231215 | 193800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20231215 | 193700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20231215 | 193600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20231215 | 193500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20231215 | 193400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20231215 | 193300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20231215 | 193200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20231215 | 193100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20231215 | 193000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20231215 | 192900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20231215 | 192800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20231215 | 192700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20231215 | 192600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20231215 | 192500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20231215 | 192400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20231215 | 192300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20231215 | 192200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20231215 | 192100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20231215 | 192000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20231215 | 191900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20231215 | 191800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20231215 | 191700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20231215 | 191600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20231215 | 191500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20231215 | 191400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20231215 | 191300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20231215 | 191200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20231215 | 191100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 93 | 20231215 | 191000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20231215 | 190900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20231215 | 190800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20231215 | 190700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20231215 | 190600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20231215 | 190500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20231215 | 190400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20231215 | 190300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20231215 | 190200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20231215 | 190100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20231215 | 190000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20231215 | 185900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20231215 | 185800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20231215 | 185700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20231215 | 185600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20231215 | 185500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20231215 | 185400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20231215 | 185300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20231215 | 185200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20231215 | 185100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20231215 | 185000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20231215 | 184900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20231215 | 184800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20231215 | 184700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20231215 | 184600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20231215 | 184500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20231215 | 184400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20231215 | 184300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20231215 | 184200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20231215 | 184100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 123 | 20231215 | 184000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20231215 | 183900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20231215 | 183800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20231215 | 183700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20231215 | 183600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20231215 | 183500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20231215 | 183400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20231215 | 183300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20231215 | 183200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20231215 | 183100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20231215 | 183000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20231215 | 182900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20231215 | 182800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20231215 | 182700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20231215 | 182600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20231215 | 182500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20231215 | 182400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20231215 | 182300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20231215 | 182200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20231215 | 182100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20231215 | 182000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20231215 | 181900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20231215 | 181800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20231215 | 181700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20231215 | 181600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20231215 | 181500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20231215 | 181400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20231215 | 181300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20231215 | 181200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20231215 | 181100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 153 | 20231215 | 181000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20231215 | 180900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20231215 | 180800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20231215 | 180700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20231215 | 180600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20231215 | 180500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20231215 | 180400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20231215 | 180300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20231215 | 180200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20231215 | 180100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20231215 | 180000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20231215 | 175900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20231215 | 175800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20231215 | 175700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20231215 | 175600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20231215 | 175500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20231215 | 175400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20231215 | 175300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20231215 | 175200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20231215 | 175100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20231215 | 175000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20231215 | 174900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20231215 | 174800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20231215 | 174700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20231215 | 174600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20231215 | 174500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20231215 | 174400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20231215 | 174300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20231215 | 174200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20231215 | 174100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 183 | 20231215 | 174000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20231215 | 173900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20231215 | 173800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20231215 | 173700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20231215 | 173600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20231215 | 173500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20231215 | 173400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20231215 | 173300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20231215 | 173200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20231215 | 173100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20231215 | 173000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20231215 | 172900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20231215 | 172800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20231215 | 172700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20231215 | 172600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20231215 | 172500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20231215 | 172400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20231215 | 172300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20231215 | 172200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20231215 | 172100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20231215 | 172000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20231215 | 171900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20231215 | 171800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20231215 | 171700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20231215 | 171600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20231215 | 171500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20231215 | 171400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20231215 | 171300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20231215 | 171200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20231215 | 171100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 213 | 20231215 | 171000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20231215 | 170900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20231215 | 170800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20231215 | 170700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20231215 | 170600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20231215 | 170500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20231215 | 170400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20231215 | 170300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20231215 | 170200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20231215 | 170100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20231215 | 170000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20231215 | 165900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20231215 | 165800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20231215 | 165700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20231215 | 165600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20231215 | 165500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20231215 | 165400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20231215 | 165300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20231215 | 165200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20231215 | 165100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20231215 | 165000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20231215 | 164900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20231215 | 164800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20231215 | 164700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20231215 | 164600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20231215 | 164500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20231215 | 164400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20231215 | 164300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20231215 | 164200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20231215 | 164100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 243 | 20231215 | 164000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20231215 | 163900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20231215 | 163800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20231215 | 163700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20231215 | 163600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20231215 | 163500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20231215 | 163400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20231215 | 163300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20231215 | 163200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20231215 | 163100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20231215 | 163000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20231215 | 162900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20231215 | 162800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20231215 | 162700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20231215 | 162600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20231215 | 162500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20231215 | 162400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20231215 | 162300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20231215 | 162200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20231215 | 162100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20231215 | 162000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20231215 | 161900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20231215 | 161800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20231215 | 161700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20231215 | 161600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20231215 | 161500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20231215 | 161400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20231215 | 161300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20231215 | 161200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20231215 | 161100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 273 | 20231215 | 161000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20231215 | 160900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20231215 | 160800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20231215 | 160700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20231215 | 160600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20231215 | 160500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20231215 | 160400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 280 | 20231215 | 160300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 281 | 20231215 | 160200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20231215 | 160100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 283 | 20231215 | 160000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20231215 | 155900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20231215 | 155800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20231215 | 155700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20231215 | 155600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20231215 | 155500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20231215 | 155400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20231215 | 155300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20231215 | 155200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 292 | 20231215 | 155100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20231215 | 155000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 294 | 20231215 | 154900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 295 | 20231215 | 154800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 296 | 20231215 | 154700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 297 | 20231215 | 154600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 298 | 20231215 | 154500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 299 | 20231215 | 154400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 300 | 20231215 | 154300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 301 | 20231215 | 154200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 302 | 20231215 | 154100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 303 | 20231215 | 154000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 304 | 20231215 | 153900 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 305 | 20231215 | 153800 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 306 | 20231215 | 153700 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 307 | 20231215 | 153600 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 308 | 20231215 | 153500 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 309 | 20231215 | 153400 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 310 | 20231215 | 153300 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 311 | 20231215 | 153200 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 312 | 20231215 | 153100 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 0 |
| 313 | 20231215 | 153000 | 3403943750 | 21650 | 21650 | 21650 | 21650 | 5046 |
| 314 | 20231215 | 152900 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20231215 | 152800 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20231215 | 152700 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20231215 | 152600 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20231215 | 152500 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20231215 | 152400 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20231215 | 152300 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20231215 | 152200 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20231215 | 152100 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20231215 | 152000 | 3294697850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20231215 | 151900 | 3294697850 | 21750 | 21650 | 21750 | 21650 | 306 |
| 325 | 20231215 | 151800 | 3288070550 | 21700 | 21650 | 21700 | 21650 | 104 |
| 326 | 20231215 | 151700 | 3285818400 | 21700 | 21700 | 21700 | 21650 | 397 |
| 327 | 20231215 | 151600 | 3277208100 | 21700 | 21800 | 21800 | 21650 | 699 |
| 328 | 20231215 | 151500 | 3262028400 | 21800 | 21750 | 21800 | 21650 | 347 |
| 329 | 20231215 | 151400 | 3254482050 | 21750 | 21700 | 21750 | 21700 | 298 |
| 330 | 20231215 | 151300 | 3248010800 | 21700 | 21700 | 21700 | 21650 | 282 |
| 331 | 20231215 | 151200 | 3241893400 | 21700 | 21700 | 21750 | 21650 | 341 |
| 332 | 20231215 | 151100 | 3234495000 | 21700 | 21800 | 21800 | 21650 | 2298 |
| 333 | 20231215 | 151000 | 3184628250 | 21800 | 21700 | 21800 | 21700 | 846 |
| 334 | 20231215 | 150900 | 3166218100 | 21700 | 21800 | 21800 | 21700 | 206 |
| 335 | 20231215 | 150800 | 3161729200 | 21800 | 21800 | 21800 | 21750 | 273 |
| 336 | 20231215 | 150700 | 3155779100 | 21800 | 21800 | 21800 | 21750 | 269 |
| 337 | 20231215 | 150600 | 3149917850 | 21750 | 21700 | 21750 | 21700 | 316 |
| 338 | 20231215 | 150500 | 3143056750 | 21700 | 21700 | 21700 | 21650 | 253 |
| 339 | 20231215 | 150400 | 3137567900 | 21700 | 21750 | 21750 | 21700 | 195 |
| 340 | 20231215 | 150300 | 3133330400 | 21750 | 21750 | 21750 | 21750 | 264 |
| 341 | 20231215 | 150200 | 3127588400 | 21750 | 21750 | 21750 | 21700 | 238 |
| 342 | 20231215 | 150100 | 3122412400 | 21750 | 21750 | 21750 | 21750 | 297 |
| 343 | 20231215 | 150000 | 3115952650 | 21750 | 21650 | 21750 | 21600 | 604 |
| 344 | 20231215 | 145900 | 3102874000 | 21600 | 21600 | 21650 | 21600 | 135 |
| 345 | 20231215 | 145800 | 3099956250 | 21600 | 21650 | 21650 | 21600 | 72 |
| 346 | 20231215 | 145700 | 3098400200 | 21600 | 21650 | 21650 | 21600 | 285 |
| 347 | 20231215 | 145600 | 3092236150 | 21650 | 21600 | 21650 | 21600 | 108 |
| 348 | 20231215 | 145500 | 3089901850 | 21600 | 21700 | 21700 | 21600 | 741 |
| 349 | 20231215 | 145400 | 3073858050 | 21650 | 21650 | 21700 | 21650 | 108 |
| 350 | 20231215 | 145300 | 3071518400 | 21650 | 21700 | 21700 | 21650 | 77 |
| 351 | 20231215 | 145200 | 3069850200 | 21700 | 21650 | 21700 | 21650 | 123 |
| 352 | 20231215 | 145100 | 3067185200 | 21700 | 21700 | 21700 | 21700 | 81 |
| 353 | 20231215 | 145000 | 3065427500 | 21700 | 21700 | 21700 | 21650 | 159 |
| 354 | 20231215 | 144900 | 3061977500 | 21700 | 21650 | 21700 | 21650 | 251 |
| 355 | 20231215 | 144800 | 3056539800 | 21650 | 21600 | 21650 | 21600 | 116 |
| 356 | 20231215 | 144700 | 3054032650 | 21650 | 21650 | 21650 | 21600 | 932 |
| 357 | 20231215 | 144600 | 3033856050 | 21700 | 21700 | 21700 | 21650 | 133 |
| 358 | 20231215 | 144500 | 3030971150 | 21700 | 21800 | 21800 | 21700 | 155 |
| 359 | 20231215 | 144400 | 3027593550 | 21800 | 21650 | 21800 | 21600 | 1312 |
| 360 | 20231215 | 144300 | 2999171400 | 21650 | 21650 | 21650 | 21600 | 350 |
| 361 | 20231215 | 144200 | 2991596600 | 21600 | 21650 | 21650 | 21600 | 151 |
| 362 | 20231215 | 144100 | 2988331750 | 21650 | 21600 | 21650 | 21600 | 77 |
| 363 | 20231215 | 144000 | 2986667800 | 21600 | 21600 | 21650 | 21600 | 112 |
| 364 | 20231215 | 143900 | 2984247450 | 21650 | 21650 | 21700 | 21600 | 289 |
| 365 | 20231215 | 143800 | 2977991200 | 21650 | 21650 | 21700 | 21650 | 134 |
| 366 | 20231215 | 143700 | 2975087300 | 21700 | 21700 | 21700 | 21650 | 75 |
| 367 | 20231215 | 143600 | 2973462600 | 21650 | 21650 | 21700 | 21650 | 212 |
| 368 | 20231215 | 143500 | 2968867450 | 21700 | 21700 | 21700 | 21700 | 68 |
| 369 | 20231215 | 143400 | 2967391850 | 21700 | 21700 | 21700 | 21700 | 87 |
| 370 | 20231215 | 143300 | 2965503950 | 21700 | 21700 | 21700 | 21700 | 40 |
| 371 | 20231215 | 143200 | 2964635950 | 21650 | 21650 | 21650 | 21650 | 299 |
| 372 | 20231215 | 143100 | 2958162600 | 21650 | 21650 | 21650 | 21650 | 153 |
| 373 | 20231215 | 143000 | 2954850150 | 21650 | 21650 | 21650 | 21650 | 131 |
| 374 | 20231215 | 142900 | 2952014000 | 21650 | 21650 | 21650 | 21600 | 299 |
| 375 | 20231215 | 142800 | 2945541700 | 21650 | 21600 | 21650 | 21600 | 290 |
| 376 | 20231215 | 142700 | 2939265700 | 21600 | 21650 | 21650 | 21600 | 225 |
| 377 | 20231215 | 142600 | 2934398350 | 21650 | 21600 | 21650 | 21600 | 150 |
| 378 | 20231215 | 142500 | 2931155450 | 21650 | 21600 | 21650 | 21600 | 181 |
| 379 | 20231215 | 142400 | 2927240650 | 21650 | 21650 | 21650 | 21600 | 78 |
| 380 | 20231215 | 142300 | 2925554700 | 21600 | 21650 | 21650 | 21600 | 191 |
| 381 | 20231215 | 142200 | 2921423450 | 21600 | 21650 | 21650 | 21600 | 73 |
| 382 | 20231215 | 142100 | 2919845750 | 21700 | 21700 | 21700 | 21600 | 305 |
| 383 | 20231215 | 142000 | 2913234750 | 21700 | 21700 | 21700 | 21650 | 145 |
| 384 | 20231215 | 141900 | 2910089450 | 21650 | 21700 | 21700 | 21650 | 19 |
| 385 | 20231215 | 141800 | 2909677500 | 21700 | 21700 | 21700 | 21650 | 152 |
| 386 | 20231215 | 141700 | 2906381800 | 21700 | 21700 | 21700 | 21650 | 27 |
| 387 | 20231215 | 141600 | 2905796400 | 21700 | 21700 | 21700 | 21600 | 219 |
| 388 | 20231215 | 141500 | 2901052550 | 21600 | 21650 | 21700 | 21600 | 309 |
| 389 | 20231215 | 141400 | 2894365850 | 21600 | 21650 | 21700 | 21600 | 765 |
| 390 | 20231215 | 141300 | 2877803300 | 21650 | 21700 | 21700 | 21650 | 95 |
| 391 | 20231215 | 141200 | 2875746200 | 21700 | 21700 | 21700 | 21650 | 169 |
| 392 | 20231215 | 141100 | 2872084100 | 21700 | 21700 | 21700 | 21650 | 111 |
| 393 | 20231215 | 141000 | 2869678100 | 21650 | 21650 | 21700 | 21650 | 335 |
| 394 | 20231215 | 140900 | 2862421550 | 21700 | 21700 | 21700 | 21650 | 153 |
| 395 | 20231215 | 140800 | 2859104250 | 21700 | 21700 | 21700 | 21650 | 114 |
| 396 | 20231215 | 140700 | 2856632050 | 21700 | 21700 | 21700 | 21650 | 853 |
| 397 | 20231215 | 140600 | 2838157300 | 21700 | 21700 | 21700 | 21700 | 249 |
| 398 | 20231215 | 140500 | 2832754000 | 21700 | 21650 | 21700 | 21650 | 488 |
| 399 | 20231215 | 140400 | 2822188650 | 21600 | 21600 | 21650 | 21600 | 95 |
| 400 | 20231215 | 140300 | 2820135400 | 21600 | 21650 | 21650 | 21600 | 2 |
| 401 | 20231215 | 140200 | 2820092150 | 21650 | 21650 | 21650 | 21600 | 356 |
| 402 | 20231215 | 140100 | 2812387250 | 21600 | 21600 | 21600 | 21600 | 54 |
| 403 | 20231215 | 140000 | 2811220850 | 21600 | 21650 | 21650 | 21600 | 432 |
| 404 | 20231215 | 135900 | 2801871200 | 21600 | 21650 | 21650 | 21600 | 115 |
| 405 | 20231215 | 135800 | 2799384150 | 21700 | 21700 | 21700 | 21650 | 235 |
| 406 | 20231215 | 135700 | 2794290200 | 21650 | 21700 | 21700 | 21650 | 105 |
| 407 | 20231215 | 135600 | 2792014400 | 21700 | 21650 | 21700 | 21650 | 358 |
| 408 | 20231215 | 135500 | 2784259850 | 21700 | 21650 | 21700 | 21650 | 123 |
| 409 | 20231215 | 135400 | 2781594650 | 21700 | 21650 | 21700 | 21650 | 301 |
| 410 | 20231215 | 135300 | 2775077950 | 21650 | 21650 | 21700 | 21650 | 96 |
| 411 | 20231215 | 135200 | 2772998750 | 21650 | 21700 | 21700 | 21650 | 69 |
| 412 | 20231215 | 135100 | 2771504850 | 21650 | 21650 | 21700 | 21650 | 173 |
| 413 | 20231215 | 135000 | 2767757500 | 21650 | 21650 | 21700 | 21650 | 119 |
| 414 | 20231215 | 134900 | 2765179450 | 21700 | 21650 | 21700 | 21650 | 104 |
| 415 | 20231215 | 134800 | 2762925100 | 21700 | 21750 | 21750 | 21700 | 185 |
| 416 | 20231215 | 134700 | 2758910550 | 21750 | 21750 | 21750 | 21750 | 66 |
| 417 | 20231215 | 134600 | 2757475050 | 21750 | 21750 | 21800 | 21750 | 369 |
| 418 | 20231215 | 134500 | 2749448950 | 21750 | 21750 | 21800 | 21750 | 380 |
| 419 | 20231215 | 134400 | 2741180000 | 21750 | 21750 | 21750 | 21700 | 110 |
| 420 | 20231215 | 134300 | 2738788700 | 21750 | 21750 | 21750 | 21750 | 55 |
| 421 | 20231215 | 134200 | 2737592450 | 21750 | 21750 | 21800 | 21750 | 671 |
| 422 | 20231215 | 134100 | 2722982900 | 21750 | 21750 | 21750 | 21750 | 42 |
| 423 | 20231215 | 134000 | 2722069400 | 21750 | 21650 | 21750 | 21600 | 1193 |
| 424 | 20231215 | 133900 | 2696231150 | 21600 | 21650 | 21650 | 21600 | 181 |
| 425 | 20231215 | 133800 | 2692315200 | 21650 | 21650 | 21650 | 21600 | 312 |
| 426 | 20231215 | 133700 | 2685565300 | 21600 | 21650 | 21650 | 21600 | 760 |
| 427 | 20231215 | 133600 | 2669113700 | 21600 | 21650 | 21650 | 21600 | 194 |
| 428 | 20231215 | 133500 | 2664918550 | 21600 | 21650 | 21650 | 21600 | 123 |
| 429 | 20231215 | 133400 | 2662261600 | 21650 | 21600 | 21650 | 21600 | 90 |
| 430 | 20231215 | 133300 | 2660315500 | 21650 | 21650 | 21650 | 21600 | 146 |
| 431 | 20231215 | 133200 | 2657159550 | 21600 | 21600 | 21650 | 21600 | 90 |
| 432 | 20231215 | 133100 | 2655213500 | 21650 | 21650 | 21650 | 21600 | 100 |
| 433 | 20231215 | 133000 | 2653053050 | 21600 | 21600 | 21650 | 21600 | 60 |
| 434 | 20231215 | 132900 | 2651756750 | 21650 | 21650 | 21650 | 21600 | 106 |
| 435 | 20231215 | 132800 | 2649466400 | 21650 | 21600 | 21650 | 21600 | 160 |
| 436 | 20231215 | 132700 | 2646009600 | 21650 | 21650 | 21650 | 21600 | 28 |
| 437 | 20231215 | 132600 | 2645404600 | 21600 | 21650 | 21650 | 21600 | 166 |
| 438 | 20231215 | 132500 | 2641816750 | 21650 | 21600 | 21650 | 21600 | 111 |
| 439 | 20231215 | 132400 | 2639415100 | 21600 | 21650 | 21650 | 21600 | 132 |
| 440 | 20231215 | 132300 | 2636563100 | 21650 | 21650 | 21650 | 21600 | 83 |
| 441 | 20231215 | 132200 | 2634768150 | 21650 | 21600 | 21650 | 21600 | 210 |
| 442 | 20231215 | 132100 | 2630227700 | 21600 | 21650 | 21650 | 21600 | 293 |
| 443 | 20231215 | 132000 | 2623896850 | 21650 | 21600 | 21650 | 21600 | 132 |
| 444 | 20231215 | 131900 | 2621045400 | 21600 | 21600 | 21650 | 21600 | 115 |
| 445 | 20231215 | 131800 | 2618561250 | 21600 | 21550 | 21650 | 21550 | 95 |
| 446 | 20231215 | 131700 | 2616508350 | 21600 | 21600 | 21650 | 21600 | 314 |
| 447 | 20231215 | 131600 | 2609725850 | 21600 | 21650 | 21650 | 21600 | 52 |
| 448 | 20231215 | 131500 | 2608602500 | 21600 | 21650 | 21650 | 21600 | 120 |
| 449 | 20231215 | 131400 | 2606010300 | 21600 | 21600 | 21650 | 21550 | 999 |
| 450 | 20231215 | 131300 | 2584432600 | 21600 | 21600 | 21650 | 21600 | 1777 |
| 451 | 20231215 | 131200 | 2546049250 | 21600 | 21650 | 21650 | 21600 | 26 |
| 452 | 20231215 | 131100 | 2545487600 | 21650 | 21600 | 21650 | 21600 | 132 |
| 453 | 20231215 | 131000 | 2542632200 | 21650 | 21650 | 21650 | 21600 | 162 |
| 454 | 20231215 | 130900 | 2539126400 | 21650 | 21600 | 21650 | 21600 | 67 |
| 455 | 20231215 | 130800 | 2537678650 | 21600 | 21650 | 21650 | 21600 | 180 |
| 456 | 20231215 | 130700 | 2533782900 | 21650 | 21650 | 21650 | 21600 | 351 |
| 457 | 20231215 | 130600 | 2526186150 | 21650 | 21650 | 21650 | 21600 | 181 |
| 458 | 20231215 | 130500 | 2522272050 | 21600 | 21600 | 21650 | 21600 | 161 |
| 459 | 20231215 | 130400 | 2518792700 | 21650 | 21650 | 21650 | 21600 | 1423 |
| 460 | 20231215 | 130300 | 2488049100 | 21650 | 21650 | 21650 | 21600 | 169 |
| 461 | 20231215 | 130200 | 2484394550 | 21650 | 21650 | 21650 | 21600 | 67 |
| 462 | 20231215 | 130100 | 2482944900 | 21650 | 21700 | 21700 | 21600 | 15 |
| 463 | 20231215 | 130000 | 2482620350 | 21700 | 21650 | 21700 | 21650 | 88 |
| 464 | 20231215 | 125900 | 2480713500 | 21650 | 21700 | 21700 | 21650 | 398 |
| 465 | 20231215 | 125800 | 2472092900 | 21700 | 21700 | 21700 | 21700 | 46 |
| 466 | 20231215 | 125700 | 2471094700 | 21650 | 21700 | 21700 | 21650 | 10 |
| 467 | 20231215 | 125600 | 2470878050 | 21700 | 21700 | 21700 | 21700 | 80 |
| 468 | 20231215 | 125500 | 2469142050 | 21700 | 21700 | 21700 | 21700 | 47 |
| 469 | 20231215 | 125400 | 2468122150 | 21700 | 21650 | 21700 | 21650 | 107 |
| 470 | 20231215 | 125300 | 2465801350 | 21700 | 21650 | 21700 | 21650 | 51 |
| 471 | 20231215 | 125200 | 2464694950 | 21700 | 21650 | 21700 | 21650 | 277 |
| 472 | 20231215 | 125100 | 2458693850 | 21650 | 21650 | 21650 | 21650 | 459 |
| 473 | 20231215 | 125000 | 2448756500 | 21650 | 21650 | 21650 | 21650 | 15 |
| 474 | 20231215 | 124900 | 2448431750 | 21650 | 21650 | 21650 | 21650 | 322 |
| 475 | 20231215 | 124800 | 2441460450 | 21700 | 21650 | 21700 | 21650 | 86 |
| 476 | 20231215 | 124700 | 2439595450 | 21700 | 21650 | 21700 | 21650 | 148 |
| 477 | 20231215 | 124600 | 2436391150 | 21650 | 21700 | 21700 | 21650 | 47 |
| 478 | 20231215 | 124500 | 2435373550 | 21700 | 21650 | 21700 | 21600 | 2688 |
| 479 | 20231215 | 124400 | 2377233050 | 21650 | 21650 | 21700 | 21600 | 1634 |
| 480 | 20231215 | 124300 | 2341854900 | 21650 | 21700 | 21700 | 21650 | 103 |
| 481 | 20231215 | 124200 | 2339624300 | 21700 | 21650 | 21700 | 21650 | 141 |
| 482 | 20231215 | 124100 | 2336569550 | 21650 | 21700 | 21700 | 21650 | 194 |
| 483 | 20231215 | 124000 | 2332361250 | 21650 | 21650 | 21700 | 21650 | 132 |
| 484 | 20231215 | 123900 | 2329503350 | 21700 | 21650 | 21700 | 21650 | 143 |
| 485 | 20231215 | 123800 | 2326401450 | 21700 | 21700 | 21700 | 21650 | 147 |
| 486 | 20231215 | 123700 | 2323213100 | 21650 | 21700 | 21700 | 21650 | 95 |
| 487 | 20231215 | 123600 | 2321153950 | 21700 | 21700 | 21700 | 21650 | 170 |
| 488 | 20231215 | 123500 | 2317471150 | 21700 | 21650 | 21700 | 21650 | 54 |
| 489 | 20231215 | 123400 | 2316301750 | 21700 | 21650 | 21700 | 21650 | 449 |
| 490 | 20231215 | 123300 | 2306564650 | 21650 | 21700 | 21700 | 21650 | 131 |
| 491 | 20231215 | 123200 | 2303723800 | 21700 | 21700 | 21700 | 21650 | 139 |
| 492 | 20231215 | 123100 | 2300709900 | 21700 | 21650 | 21700 | 21650 | 93 |
| 493 | 20231215 | 123000 | 2298696300 | 21700 | 21700 | 21700 | 21650 | 268 |
| 494 | 20231215 | 122900 | 2292881900 | 21700 | 21700 | 21700 | 21650 | 526 |
| 495 | 20231215 | 122800 | 2281493800 | 21700 | 21700 | 21700 | 21650 | 32 |
| 496 | 20231215 | 122700 | 2280800600 | 21650 | 21750 | 21750 | 21650 | 126 |
| 497 | 20231215 | 122600 | 2278070700 | 21750 | 21700 | 21750 | 21700 | 1449 |
| 498 | 20231215 | 122500 | 2246627200 | 21700 | 21800 | 21800 | 21700 | 12747 |
| 499 | 20231215 | 122400 | 1969377550 | 21750 | 21800 | 21800 | 21750 | 59 |
| 500 | 20231215 | 122300 | 1968094100 | 21800 | 21800 | 21800 | 21750 | 118 |
| 501 | 20231215 | 122200 | 1965522900 | 21800 | 21750 | 21800 | 21750 | 258 |
| 502 | 20231215 | 122100 | 1959901200 | 21800 | 21800 | 21800 | 21750 | 107 |
| 503 | 20231215 | 122000 | 1957569750 | 21800 | 21800 | 21800 | 21750 | 407 |
| 504 | 20231215 | 121900 | 1948698350 | 21800 | 21750 | 21800 | 21750 | 167 |
| 505 | 20231215 | 121800 | 1945065750 | 21750 | 21800 | 21800 | 21750 | 27 |
| 506 | 20231215 | 121700 | 1944478350 | 21800 | 21800 | 21800 | 21750 | 117 |
| 507 | 20231215 | 121600 | 1941928900 | 21750 | 21800 | 21800 | 21750 | 54 |
| 508 | 20231215 | 121500 | 1940754100 | 21800 | 21800 | 21800 | 21750 | 86 |
| 509 | 20231215 | 121400 | 1938880500 | 21750 | 21750 | 21800 | 21750 | 94 |
| 510 | 20231215 | 121300 | 1936833700 | 21750 | 21800 | 21800 | 21750 | 124 |
| 511 | 20231215 | 121200 | 1934133800 | 21750 | 21750 | 21800 | 21750 | 332 |
| 512 | 20231215 | 121100 | 1926900700 | 21800 | 21800 | 21800 | 21750 | 350 |
| 513 | 20231215 | 121000 | 1919282100 | 21800 | 21800 | 21800 | 21750 | 308 |
| 514 | 20231215 | 120900 | 1912572250 | 21800 | 21800 | 21850 | 21800 | 88 |
| 515 | 20231215 | 120800 | 1910653800 | 21800 | 21800 | 21850 | 21800 | 4128 |
| 516 | 20231215 | 120700 | 1820663100 | 21800 | 21850 | 21850 | 21800 | 241 |
| 517 | 20231215 | 120600 | 1815406150 | 21800 | 21850 | 21850 | 21800 | 176 |
| 518 | 20231215 | 120500 | 1811566250 | 21850 | 21800 | 21850 | 21800 | 25 |
| 519 | 20231215 | 120400 | 1811021150 | 21800 | 21850 | 21850 | 21800 | 51 |
| 520 | 20231215 | 120300 | 1809908500 | 21800 | 21800 | 21850 | 21800 | 51 |
| 521 | 20231215 | 120200 | 1808796550 | 21850 | 21850 | 21850 | 21800 | 542 |
| 522 | 20231215 | 120100 | 1796955150 | 21850 | 21800 | 21850 | 21800 | 98 |
| 523 | 20231215 | 120000 | 1794816200 | 21800 | 21850 | 21850 | 21800 | 25 |
| 524 | 20231215 | 115900 | 1794271150 | 21850 | 21850 | 21850 | 21800 | 162 |
| 525 | 20231215 | 115800 | 1790735950 | 21800 | 21800 | 21850 | 21800 | 93 |
| 526 | 20231215 | 115700 | 1788705400 | 21850 | 21850 | 21850 | 21800 | 102 |
| 527 | 20231215 | 115600 | 1786477850 | 21850 | 21850 | 21850 | 21800 | 1900 |
| 528 | 20231215 | 115500 | 1745051900 | 21850 | 21850 | 21850 | 21850 | 49 |
| 529 | 20231215 | 115400 | 1743981250 | 21850 | 21850 | 21850 | 21850 | 43 |
| 530 | 20231215 | 115300 | 1743041700 | 21900 | 21800 | 21900 | 21800 | 1335 |
| 531 | 20231215 | 115200 | 1713870850 | 21850 | 21850 | 21850 | 21800 | 78 |
| 532 | 20231215 | 115100 | 1712167750 | 21850 | 21850 | 21850 | 21800 | 100 |
| 533 | 20231215 | 115000 | 1709983950 | 21850 | 21850 | 21850 | 21800 | 56 |
| 534 | 20231215 | 114900 | 1708762750 | 21850 | 21900 | 21900 | 21850 | 81 |
| 535 | 20231215 | 114800 | 1706992700 | 21850 | 21850 | 21900 | 21850 | 446 |
| 536 | 20231215 | 114700 | 1697242650 | 21900 | 21950 | 21950 | 21900 | 428 |
| 537 | 20231215 | 114600 | 1687869350 | 21950 | 21900 | 21950 | 21900 | 216 |
| 538 | 20231215 | 114500 | 1683136850 | 21900 | 21950 | 21950 | 21900 | 1101 |
| 539 | 20231215 | 114400 | 1658973600 | 22000 | 22050 | 22050 | 22000 | 207 |
| 540 | 20231215 | 114300 | 1654417600 | 22050 | 22050 | 22050 | 22000 | 28 |
| 541 | 20231215 | 114200 | 1653801400 | 22050 | 22050 | 22050 | 22000 | 659 |
| 542 | 20231215 | 114100 | 1639271650 | 22050 | 22050 | 22050 | 22050 | 43 |
| 543 | 20231215 | 114000 | 1638323500 | 22050 | 22000 | 22050 | 22000 | 375 |
| 544 | 20231215 | 113900 | 1630072800 | 22050 | 22000 | 22050 | 22000 | 502 |
| 545 | 20231215 | 113800 | 1619028700 | 22050 | 22050 | 22050 | 22050 | 62 |
| 546 | 20231215 | 113700 | 1617661600 | 22050 | 22050 | 22050 | 22050 | 43 |
| 547 | 20231215 | 113600 | 1616713450 | 22050 | 22050 | 22050 | 22050 | 44 |
| 548 | 20231215 | 113500 | 1615743250 | 22050 | 22050 | 22050 | 22050 | 73 |
| 549 | 20231215 | 113400 | 1614133600 | 22050 | 22050 | 22050 | 22050 | 718 |
| 550 | 20231215 | 113300 | 1598301700 | 22050 | 22050 | 22050 | 22050 | 41 |
| 551 | 20231215 | 113200 | 1597397650 | 22050 | 22000 | 22050 | 22000 | 179 |
| 552 | 20231215 | 113100 | 1593459350 | 22050 | 22000 | 22050 | 22000 | 1074 |
| 553 | 20231215 | 113000 | 1569827650 | 22050 | 22100 | 22100 | 22050 | 920 |
| 554 | 20231215 | 112900 | 1549536600 | 22100 | 22100 | 22100 | 22100 | 45 |
| 555 | 20231215 | 112800 | 1548542100 | 22100 | 22050 | 22100 | 22050 | 28 |
| 556 | 20231215 | 112700 | 1547924550 | 22100 | 22100 | 22100 | 22050 | 496 |
| 557 | 20231215 | 112600 | 1536963100 | 22100 | 22050 | 22100 | 22050 | 58 |
| 558 | 20231215 | 112500 | 1535681650 | 22050 | 22100 | 22100 | 22050 | 90 |
| 559 | 20231215 | 112400 | 1533694800 | 22050 | 22100 | 22100 | 22050 | 450 |
| 560 | 20231215 | 112300 | 1523762300 | 22100 | 22100 | 22100 | 22050 | 67 |
| 561 | 20231215 | 112200 | 1522282700 | 22100 | 22100 | 22100 | 22100 | 273 |
| 562 | 20231215 | 112100 | 1516249400 | 22050 | 22050 | 22100 | 22050 | 537 |
| 563 | 20231215 | 112000 | 1504405950 | 22100 | 22050 | 22100 | 22050 | 57 |
| 564 | 20231215 | 111900 | 1503146350 | 22100 | 22050 | 22100 | 22050 | 52 |
| 565 | 20231215 | 111800 | 1501999650 | 22050 | 22100 | 22100 | 22050 | 91 |
| 566 | 20231215 | 111700 | 1499988800 | 22100 | 22100 | 22100 | 22050 | 716 |
| 567 | 20231215 | 111600 | 1484165450 | 22100 | 22050 | 22100 | 22050 | 293 |
| 568 | 20231215 | 111500 | 1477702350 | 22050 | 22050 | 22050 | 22050 | 40 |
| 569 | 20231215 | 111400 | 1476820350 | 22050 | 22050 | 22050 | 22000 | 70 |
| 570 | 20231215 | 111300 | 1475279650 | 22000 | 22050 | 22050 | 22000 | 2003 |
| 571 | 20231215 | 111200 | 1431213500 | 22050 | 22100 | 22100 | 22050 | 50 |
| 572 | 20231215 | 111100 | 1430110950 | 22100 | 22050 | 22100 | 22050 | 1072 |
| 573 | 20231215 | 111000 | 1406472000 | 22000 | 22150 | 22150 | 22000 | 147 |
| 574 | 20231215 | 110900 | 1403229000 | 22150 | 22050 | 22150 | 22000 | 2912 |
| 575 | 20231215 | 110800 | 1338963850 | 22050 | 21850 | 22050 | 21850 | 12741 |
| 576 | 20231215 | 110700 | 1059212650 | 21850 | 21850 | 21850 | 21800 | 176 |
| 577 | 20231215 | 110600 | 1055372250 | 21850 | 21800 | 21850 | 21750 | 357 |
| 578 | 20231215 | 110500 | 1047592800 | 21800 | 21850 | 21850 | 21800 | 396 |
| 579 | 20231215 | 110400 | 1038956350 | 21850 | 21850 | 21850 | 21800 | 1227 |
| 580 | 20231215 | 110300 | 1012196400 | 21850 | 21850 | 21850 | 21850 | 67 |
| 581 | 20231215 | 110200 | 1010732450 | 21850 | 21850 | 21850 | 21800 | 46 |
| 582 | 20231215 | 110100 | 1009729350 | 21850 | 21850 | 21850 | 21850 | 55 |
| 583 | 20231215 | 110000 | 1008527600 | 21850 | 21850 | 21850 | 21850 | 56 |
| 584 | 20231215 | 105900 | 1007304000 | 21850 | 21850 | 21850 | 21800 | 62 |
| 585 | 20231215 | 105800 | 1005949650 | 21850 | 21900 | 21900 | 21850 | 158 |
| 586 | 20231215 | 105700 | 1002496950 | 21850 | 21850 | 21850 | 21850 | 51 |
| 587 | 20231215 | 105600 | 1001382600 | 21900 | 21850 | 21900 | 21850 | 154 |
| 588 | 20231215 | 105500 | 998014850 | 21900 | 21850 | 21900 | 21850 | 55 |
| 589 | 20231215 | 105400 | 996810400 | 21900 | 21900 | 21900 | 21900 | 9 |
| 590 | 20231215 | 105300 | 996613300 | 21850 | 21850 | 21850 | 21850 | 3 |
| 591 | 20231215 | 105200 | 996547750 | 21850 | 21800 | 21850 | 21800 | 2755 |
| 592 | 20231215 | 105100 | 936427300 | 21800 | 21750 | 21800 | 21700 | 828 |
| 593 | 20231215 | 105000 | 918393100 | 21750 | 21750 | 21750 | 21750 | 449 |
| 594 | 20231215 | 104900 | 908627350 | 21750 | 21750 | 21750 | 21750 | 273 |
| 595 | 20231215 | 104800 | 902689600 | 21750 | 21750 | 21750 | 21750 | 44 |
| 596 | 20231215 | 104700 | 901732600 | 21750 | 21750 | 21750 | 21750 | 35 |
| 597 | 20231215 | 104600 | 900971350 | 21700 | 21750 | 21800 | 21700 | 63 |
| 598 | 20231215 | 104500 | 899600950 | 21750 | 21750 | 21750 | 21750 | 46 |
| 599 | 20231215 | 104400 | 898600450 | 21750 | 21750 | 21750 | 21700 | 281 |
| 600 | 20231215 | 104300 | 892496700 | 21700 | 21650 | 21700 | 21650 | 156 |
| 601 | 20231215 | 104200 | 889111700 | 21700 | 21750 | 21750 | 21700 | 163 |
| 602 | 20231215 | 104100 | 885574500 | 21700 | 21650 | 21750 | 21650 | 132 |
| 603 | 20231215 | 104000 | 882707850 | 21700 | 21700 | 21750 | 21500 | 5595 |
| 604 | 20231215 | 103900 | 762005050 | 21700 | 21750 | 21750 | 21700 | 922 |
| 605 | 20231215 | 103800 | 741976550 | 21750 | 21750 | 21850 | 21750 | 562 |
| 606 | 20231215 | 103700 | 729752900 | 21800 | 21800 | 21800 | 21800 | 8 |
| 607 | 20231215 | 103600 | 729578500 | 21800 | 21800 | 21800 | 21800 | 3 |
| 608 | 20231215 | 103500 | 729513100 | 21800 | 21800 | 21800 | 21800 | 3 |
| 609 | 20231215 | 103400 | 729447700 | 21800 | 21800 | 21850 | 21800 | 53 |
| 610 | 20231215 | 103300 | 728289800 | 21800 | 21750 | 21800 | 21750 | 802 |
| 611 | 20231215 | 103200 | 710838250 | 21750 | 21850 | 21850 | 21750 | 1032 |
| 612 | 20231215 | 103100 | 688343600 | 21900 | 21900 | 21900 | 21850 | 248 |
| 613 | 20231215 | 103000 | 682912450 | 21850 | 21900 | 21900 | 21850 | 93 |
| 614 | 20231215 | 102900 | 680875800 | 21850 | 21850 | 21850 | 21850 | 124 |
| 615 | 20231215 | 102800 | 678166400 | 21900 | 21850 | 21900 | 21850 | 235 |
| 616 | 20231215 | 102700 | 673030700 | 21900 | 21800 | 21900 | 21800 | 153 |
| 617 | 20231215 | 102600 | 669690100 | 21900 | 21800 | 21900 | 21800 | 55 |
| 618 | 20231215 | 102500 | 668485900 | 21750 | 21850 | 21900 | 21750 | 1149 |
| 619 | 20231215 | 102400 | 643381500 | 21750 | 21750 | 21850 | 21750 | 558 |
| 620 | 20231215 | 102300 | 631214500 | 21750 | 21700 | 21750 | 21700 | 506 |
| 621 | 20231215 | 102200 | 620209250 | 21700 | 21700 | 21750 | 21700 | 56 |
| 622 | 20231215 | 102100 | 618991450 | 21700 | 21750 | 21750 | 21700 | 62 |
| 623 | 20231215 | 102000 | 617644000 | 21700 | 21650 | 21700 | 21650 | 1501 |
| 624 | 20231215 | 101900 | 585142950 | 21600 | 21650 | 21650 | 21600 | 221 |
| 625 | 20231215 | 101800 | 580364200 | 21650 | 21650 | 21650 | 21600 | 1371 |
| 626 | 20231215 | 101700 | 550747050 | 21650 | 21650 | 21650 | 21650 | 15 |
| 627 | 20231215 | 101600 | 550422300 | 21650 | 21650 | 21650 | 21650 | 428 |
| 628 | 20231215 | 101500 | 541156100 | 21700 | 21650 | 21700 | 21650 | 256 |
| 629 | 20231215 | 101400 | 535611800 | 21650 | 21600 | 21650 | 21600 | 202 |
| 630 | 20231215 | 101300 | 531243500 | 21650 | 21650 | 21650 | 21650 | 19 |
| 631 | 20231215 | 101200 | 530832150 | 21650 | 21650 | 21650 | 21650 | 17 |
| 632 | 20231215 | 101100 | 530464100 | 21650 | 21600 | 21650 | 21600 | 257 |
| 633 | 20231215 | 101000 | 524912200 | 21600 | 21650 | 21650 | 21600 | 255 |
| 634 | 20231215 | 100900 | 519403650 | 21650 | 21650 | 21650 | 21650 | 22 |
| 635 | 20231215 | 100800 | 518927350 | 21650 | 21650 | 21650 | 21650 | 25 |
| 636 | 20231215 | 100700 | 518386100 | 21650 | 21700 | 21700 | 21600 | 1116 |
| 637 | 20231215 | 100600 | 494274500 | 21700 | 21700 | 21700 | 21700 | 4 |
| 638 | 20231215 | 100500 | 494187700 | 21700 | 21650 | 21700 | 21650 | 506 |
| 639 | 20231215 | 100400 | 483232700 | 21700 | 21750 | 21750 | 21700 | 221 |
| 640 | 20231215 | 100300 | 478436850 | 21700 | 21750 | 21750 | 21700 | 105 |
| 641 | 20231215 | 100200 | 476158100 | 21750 | 21750 | 21750 | 21700 | 562 |
| 642 | 20231215 | 100100 | 463959600 | 21750 | 21750 | 21750 | 21700 | 77 |
| 643 | 20231215 | 100000 | 462288200 | 21750 | 21700 | 21750 | 21700 | 42 |
| 644 | 20231215 | 095900 | 461375250 | 21700 | 21700 | 21700 | 21700 | 15 |
| 645 | 20231215 | 095800 | 461049750 | 21700 | 21700 | 21700 | 21650 | 979 |
| 646 | 20231215 | 095700 | 439854100 | 21700 | 21750 | 21750 | 21700 | 934 |
| 647 | 20231215 | 095600 | 419552550 | 21750 | 21700 | 21750 | 21700 | 1327 |
| 648 | 20231215 | 095500 | 390756600 | 21750 | 21700 | 21800 | 21700 | 360 |
| 649 | 20231215 | 095400 | 382940900 | 21700 | 21850 | 21850 | 21700 | 1737 |
| 650 | 20231215 | 095300 | 345182150 | 21850 | 21850 | 21850 | 21850 | 10 |
| 651 | 20231215 | 095200 | 344963650 | 21850 | 21850 | 21850 | 21850 | 48 |
| 652 | 20231215 | 095100 | 343914850 | 21900 | 21850 | 21900 | 21850 | 26 |
| 653 | 20231215 | 095000 | 343345650 | 21850 | 21900 | 21900 | 21850 | 68 |
| 654 | 20231215 | 094900 | 341856550 | 21850 | 21850 | 21850 | 21850 | 5 |
| 655 | 20231215 | 094800 | 341747300 | 21900 | 21850 | 21900 | 21750 | 1042 |
| 656 | 20231215 | 094700 | 319042500 | 21850 | 21850 | 21850 | 21850 | 21 |
| 657 | 20231215 | 094600 | 318583650 | 21850 | 21800 | 21850 | 21800 | 100 |
| 658 | 20231215 | 094500 | 316401750 | 21750 | 21800 | 21800 | 21750 | 30 |
| 659 | 20231215 | 094400 | 315748750 | 21800 | 21800 | 21850 | 21800 | 795 |
| 660 | 20231215 | 094300 | 298409500 | 21800 | 21800 | 21800 | 21800 | 13 |
| 661 | 20231215 | 094200 | 298126100 | 21800 | 21800 | 21800 | 21750 | 394 |
| 662 | 20231215 | 094100 | 289553900 | 21850 | 21850 | 21850 | 21800 | 54 |
| 663 | 20231215 | 094000 | 288376500 | 21850 | 21850 | 21850 | 21800 | 86 |
| 664 | 20231215 | 093900 | 286500000 | 21850 | 21850 | 21850 | 21850 | 3 |
| 665 | 20231215 | 093800 | 286434450 | 21850 | 21800 | 21850 | 21800 | 107 |
| 666 | 20231215 | 093700 | 284097150 | 21800 | 21800 | 21800 | 21800 | 1 |
| 667 | 20231215 | 093600 | 284075350 | 21850 | 21850 | 21850 | 21800 | 963 |
| 668 | 20231215 | 093500 | 263066850 | 21850 | 21800 | 21850 | 21800 | 105 |
| 669 | 20231215 | 093400 | 260777600 | 21850 | 21850 | 21900 | 21800 | 758 |
| 670 | 20231215 | 093300 | 244224700 | 21900 | 21900 | 21900 | 21900 | 132 |
| 671 | 20231215 | 093200 | 241333900 | 21850 | 21850 | 21900 | 21850 | 238 |
| 672 | 20231215 | 093100 | 236130000 | 21850 | 21900 | 21900 | 21850 | 22 |
| 673 | 20231215 | 093000 | 235649200 | 21850 | 21900 | 21900 | 21850 | 61 |
| 674 | 20231215 | 092900 | 234314350 | 21850 | 21900 | 21900 | 21850 | 156 |
| 675 | 20231215 | 092800 | 230898500 | 21850 | 21900 | 21900 | 21850 | 107 |
| 676 | 20231215 | 092700 | 228560500 | 21850 | 21900 | 21900 | 21850 | 4 |
| 677 | 20231215 | 092600 | 228472950 | 21900 | 21850 | 21900 | 21850 | 105 |
| 678 | 20231215 | 092500 | 226178600 | 21800 | 21850 | 21900 | 21800 | 63 |
| 679 | 20231215 | 092400 | 224802950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 680 | 20231215 | 092300 | 224802950 | 21800 | 21900 | 21900 | 21800 | 135 |
| 681 | 20231215 | 092200 | 221859300 | 21900 | 21850 | 21900 | 21850 | 61 |
| 682 | 20231215 | 092100 | 220526400 | 21850 | 21850 | 21900 | 21850 | 13 |
| 683 | 20231215 | 092000 | 220242250 | 21850 | 21900 | 21900 | 21850 | 4 |
| 684 | 20231215 | 091900 | 220154750 | 21900 | 21900 | 21900 | 21850 | 1298 |
| 685 | 20231215 | 091800 | 191793250 | 21900 | 21850 | 21950 | 21850 | 1813 |
| 686 | 20231215 | 091700 | 152103650 | 21850 | 21900 | 21900 | 21850 | 773 |
| 687 | 20231215 | 091600 | 135208600 | 21900 | 21900 | 21900 | 21900 | 6 |
| 688 | 20231215 | 091500 | 135077200 | 21850 | 21900 | 21900 | 21850 | 7 |
| 689 | 20231215 | 091400 | 134924150 | 21900 | 21850 | 21900 | 21850 | 92 |
| 690 | 20231215 | 091300 | 132910900 | 21900 | 21850 | 21900 | 21850 | 787 |
| 691 | 20231215 | 091200 | 115676700 | 21900 | 21900 | 21900 | 21850 | 569 |
| 692 | 20231215 | 091100 | 103216700 | 21950 | 21950 | 21950 | 21950 | 5 |
| 693 | 20231215 | 091000 | 103106950 | 21950 | 21850 | 21950 | 21850 | 480 |
| 694 | 20231215 | 090900 | 92606450 | 21900 | 21900 | 21900 | 21900 | 15 |
| 695 | 20231215 | 090800 | 92277950 | 21900 | 21850 | 21900 | 21850 | 116 |
| 696 | 20231215 | 090700 | 89737700 | 21900 | 21900 | 21900 | 21900 | 6 |
| 697 | 20231215 | 090600 | 89606300 | 21850 | 21950 | 21950 | 21850 | 349 |
| 698 | 20231215 | 090500 | 81973350 | 21950 | 22000 | 22000 | 21950 | 1222 |
| 699 | 20231215 | 090400 | 55119750 | 22050 | 21850 | 22100 | 21850 | 1579 |
| 700 | 20231215 | 090300 | 20436100 | 21850 | 21850 | 21850 | 21850 | 1 |
| 701 | 20231215 | 090200 | 20414250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 702 | 20231215 | 090100 | 20392400 | 21950 | 21900 | 21950 | 21750 | 841 |
| 703 | 20231215 | 090000 | 2059400 | 21950 | 21950 | 22000 | 21850 | 94 |