35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 195600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 3 | 20231213 | 195500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231213 | 195400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231213 | 195300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231213 | 195200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231213 | 195100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231213 | 195000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231213 | 194900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231213 | 194800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231213 | 194700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231213 | 194600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231213 | 194500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231213 | 194400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231213 | 194300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231213 | 194200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231213 | 194100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231213 | 194000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231213 | 193900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231213 | 193800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231213 | 193700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231213 | 193600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231213 | 193500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231213 | 193400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231213 | 193300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231213 | 193200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231213 | 193100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231213 | 193000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231213 | 192900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231213 | 192800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231213 | 192700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231213 | 192600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 33 | 20231213 | 192500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231213 | 192400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231213 | 192300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231213 | 192200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231213 | 192100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231213 | 192000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231213 | 191900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231213 | 191800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231213 | 191700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231213 | 191600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231213 | 191500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231213 | 191400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231213 | 191300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231213 | 191200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231213 | 191100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231213 | 191000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231213 | 190900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231213 | 190800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231213 | 190700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231213 | 190600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231213 | 190500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231213 | 190400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231213 | 190300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231213 | 190200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231213 | 190100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231213 | 190000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231213 | 185900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231213 | 185800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231213 | 185700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231213 | 185600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 63 | 20231213 | 185500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231213 | 185400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231213 | 185300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231213 | 185200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231213 | 185100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231213 | 185000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231213 | 184900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231213 | 184800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231213 | 184700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231213 | 184600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231213 | 184500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231213 | 184400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231213 | 184300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231213 | 184200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231213 | 184100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231213 | 184000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231213 | 183900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231213 | 183800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231213 | 183700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231213 | 183600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231213 | 183500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231213 | 183400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231213 | 183300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231213 | 183200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231213 | 183100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231213 | 183000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231213 | 182900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231213 | 182800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231213 | 182700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231213 | 182600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 93 | 20231213 | 182500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231213 | 182400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231213 | 182300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231213 | 182200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231213 | 182100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231213 | 182000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231213 | 181900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231213 | 181800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231213 | 181700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231213 | 181600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231213 | 181500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231213 | 181400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231213 | 181300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231213 | 181200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231213 | 181100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231213 | 181000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231213 | 180900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231213 | 180800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231213 | 180700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231213 | 180600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231213 | 180500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231213 | 180400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231213 | 180300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231213 | 180200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231213 | 180100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231213 | 180000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231213 | 175900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231213 | 175800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231213 | 175700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231213 | 175600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 123 | 20231213 | 175500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231213 | 175400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231213 | 175300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231213 | 175200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231213 | 175100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231213 | 175000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231213 | 174900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231213 | 174800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231213 | 174700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231213 | 174600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231213 | 174500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231213 | 174400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231213 | 174300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231213 | 174200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231213 | 174100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231213 | 174000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231213 | 173900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231213 | 173800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231213 | 173700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231213 | 173600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231213 | 173500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231213 | 173400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231213 | 173300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231213 | 173200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231213 | 173100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231213 | 173000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231213 | 172900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231213 | 172800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231213 | 172700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231213 | 172600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 153 | 20231213 | 172500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231213 | 172400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231213 | 172300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231213 | 172200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231213 | 172100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231213 | 172000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231213 | 171900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231213 | 171800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231213 | 171700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231213 | 171600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231213 | 171500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231213 | 171400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231213 | 171300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231213 | 171200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231213 | 171100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231213 | 171000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231213 | 170900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231213 | 170800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231213 | 170700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231213 | 170600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231213 | 170500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231213 | 170400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231213 | 170300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231213 | 170200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231213 | 170100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231213 | 170000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231213 | 165900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231213 | 165800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231213 | 165700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231213 | 165600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 183 | 20231213 | 165500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231213 | 165400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231213 | 165300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231213 | 165200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231213 | 165100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231213 | 165000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231213 | 164900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231213 | 164800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231213 | 164700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231213 | 164600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231213 | 164500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231213 | 164400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231213 | 164300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231213 | 164200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231213 | 164100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231213 | 164000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231213 | 163900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231213 | 163800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231213 | 163700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231213 | 163600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231213 | 163500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231213 | 163400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20231213 | 163300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20231213 | 163200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20231213 | 163100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20231213 | 163000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20231213 | 162900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20231213 | 162800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20231213 | 162700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20231213 | 162600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 213 | 20231213 | 162500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20231213 | 162400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20231213 | 162300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20231213 | 162200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20231213 | 162100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20231213 | 162000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20231213 | 161900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20231213 | 161800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20231213 | 161700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 222 | 20231213 | 161600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 223 | 20231213 | 161500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 224 | 20231213 | 161400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 225 | 20231213 | 161300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 226 | 20231213 | 161200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 227 | 20231213 | 161100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 228 | 20231213 | 161000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 229 | 20231213 | 160900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 230 | 20231213 | 160800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 231 | 20231213 | 160700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 232 | 20231213 | 160600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 233 | 20231213 | 160500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 234 | 20231213 | 160400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 235 | 20231213 | 160300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 236 | 20231213 | 160200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 237 | 20231213 | 160100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 238 | 20231213 | 160000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 239 | 20231213 | 155900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 240 | 20231213 | 155800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 241 | 20231213 | 155700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 242 | 20231213 | 155600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 243 | 20231213 | 155500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 244 | 20231213 | 155400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 245 | 20231213 | 155300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 246 | 20231213 | 155200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 247 | 20231213 | 155100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 248 | 20231213 | 155000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 249 | 20231213 | 154900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 250 | 20231213 | 154800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 251 | 20231213 | 154700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 252 | 20231213 | 154600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 253 | 20231213 | 154500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 254 | 20231213 | 154400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 255 | 20231213 | 154300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 256 | 20231213 | 154200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 257 | 20231213 | 154100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 258 | 20231213 | 154000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 259 | 20231213 | 153900 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 260 | 20231213 | 153800 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 261 | 20231213 | 153700 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 262 | 20231213 | 153600 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 263 | 20231213 | 153500 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 264 | 20231213 | 153400 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 265 | 20231213 | 153300 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 266 | 20231213 | 153200 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 267 | 20231213 | 153100 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 268 | 20231213 | 153000 | 4823930500 | 22950 | 22950 | 22950 | 22950 | 2200 |
| 269 | 20231213 | 152900 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20231213 | 152800 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20231213 | 152700 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20231213 | 152600 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 273 | 20231213 | 152500 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20231213 | 152400 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20231213 | 152300 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20231213 | 152200 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20231213 | 152100 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20231213 | 152000 | 4773440500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20231213 | 151900 | 4773440500 | 23000 | 23000 | 23000 | 22900 | 609 |
| 280 | 20231213 | 151800 | 4759484700 | 23000 | 22900 | 23000 | 22900 | 911 |
| 281 | 20231213 | 151700 | 4738584400 | 22950 | 22900 | 22950 | 22900 | 135 |
| 282 | 20231213 | 151600 | 4735492850 | 22850 | 22900 | 22900 | 22850 | 361 |
| 283 | 20231213 | 151500 | 4727227200 | 22900 | 22950 | 22950 | 22900 | 1897 |
| 284 | 20231213 | 151400 | 4683780350 | 22950 | 22900 | 22950 | 22900 | 24 |
| 285 | 20231213 | 151300 | 4683230150 | 22900 | 22950 | 22950 | 22900 | 87 |
| 286 | 20231213 | 151200 | 4681237800 | 22950 | 22950 | 22950 | 22950 | 133 |
| 287 | 20231213 | 151100 | 4678185450 | 22950 | 22900 | 22950 | 22900 | 371 |
| 288 | 20231213 | 151000 | 4669673500 | 22900 | 22900 | 22950 | 22900 | 356 |
| 289 | 20231213 | 150900 | 4661508900 | 22900 | 22900 | 22950 | 22900 | 128 |
| 290 | 20231213 | 150800 | 4658574200 | 22900 | 22900 | 22950 | 22900 | 506 |
| 291 | 20231213 | 150700 | 4646985200 | 22900 | 22900 | 22900 | 22900 | 315 |
| 292 | 20231213 | 150600 | 4639771700 | 22900 | 22900 | 22900 | 22900 | 208 |
| 293 | 20231213 | 150500 | 4635008500 | 22900 | 22950 | 22950 | 22900 | 201 |
| 294 | 20231213 | 150400 | 4630396950 | 22950 | 22900 | 22950 | 22900 | 755 |
| 295 | 20231213 | 150300 | 4613072150 | 22950 | 22900 | 22950 | 22900 | 51 |
| 296 | 20231213 | 150200 | 4611904100 | 22900 | 22900 | 22900 | 22900 | 246 |
| 297 | 20231213 | 150100 | 4606270700 | 22900 | 22900 | 22900 | 22900 | 340 |
| 298 | 20231213 | 150000 | 4598484700 | 22900 | 22900 | 22950 | 22900 | 253 |
| 299 | 20231213 | 145900 | 4592690950 | 22950 | 22900 | 22950 | 22900 | 828 |
| 300 | 20231213 | 145800 | 4573689450 | 22950 | 22950 | 22950 | 22900 | 299 |
| 301 | 20231213 | 145700 | 4566838850 | 22950 | 22950 | 23000 | 22950 | 290 |
| 302 | 20231213 | 145600 | 4560183150 | 22950 | 22950 | 22950 | 22950 | 110 |
| 303 | 20231213 | 145500 | 4557658650 | 22900 | 22950 | 23000 | 22900 | 182 |
| 304 | 20231213 | 145400 | 4553486350 | 22950 | 22950 | 22950 | 22900 | 755 |
| 305 | 20231213 | 145300 | 4536164050 | 22950 | 22950 | 22950 | 22950 | 134 |
| 306 | 20231213 | 145200 | 4533088750 | 22950 | 22950 | 22950 | 22950 | 377 |
| 307 | 20231213 | 145100 | 4524436600 | 22950 | 22950 | 22950 | 22950 | 136 |
| 308 | 20231213 | 145000 | 4521315400 | 23000 | 22950 | 23000 | 22950 | 778 |
| 309 | 20231213 | 144900 | 4503442000 | 22950 | 22950 | 22950 | 22950 | 265 |
| 310 | 20231213 | 144800 | 4497360250 | 23000 | 23000 | 23000 | 22950 | 542 |
| 311 | 20231213 | 144700 | 4484900350 | 23000 | 22950 | 23000 | 22950 | 84 |
| 312 | 20231213 | 144600 | 4482971650 | 22950 | 22950 | 23000 | 22950 | 426 |
| 313 | 20231213 | 144500 | 4473191500 | 22950 | 22950 | 22950 | 22950 | 221 |
| 314 | 20231213 | 144400 | 4468119550 | 22950 | 23000 | 23000 | 22950 | 108 |
| 315 | 20231213 | 144300 | 4465640850 | 23000 | 22950 | 23000 | 22950 | 388 |
| 316 | 20231213 | 144200 | 4456724900 | 22950 | 22900 | 22950 | 22900 | 242 |
| 317 | 20231213 | 144100 | 4451173250 | 22950 | 22900 | 23000 | 22900 | 280 |
| 318 | 20231213 | 144000 | 4444754950 | 22900 | 22900 | 23000 | 22900 | 189 |
| 319 | 20231213 | 143900 | 4440425350 | 22900 | 22950 | 22950 | 22900 | 410 |
| 320 | 20231213 | 143800 | 4431022000 | 22950 | 22950 | 22950 | 22950 | 189 |
| 321 | 20231213 | 143700 | 4426684450 | 23000 | 22950 | 23000 | 22950 | 819 |
| 322 | 20231213 | 143600 | 4407868300 | 22950 | 22950 | 23050 | 22950 | 345 |
| 323 | 20231213 | 143500 | 4399942100 | 22950 | 22950 | 22950 | 22950 | 31 |
| 324 | 20231213 | 143400 | 4399230650 | 22950 | 22950 | 23000 | 22950 | 497 |
| 325 | 20231213 | 143300 | 4387811150 | 22950 | 22950 | 22950 | 22950 | 178 |
| 326 | 20231213 | 143200 | 4383726050 | 22950 | 22950 | 22950 | 22950 | 124 |
| 327 | 20231213 | 143100 | 4380880250 | 22950 | 22950 | 23050 | 22950 | 143 |
| 328 | 20231213 | 143000 | 4377597900 | 23000 | 22950 | 23000 | 22950 | 221 |
| 329 | 20231213 | 142900 | 4372525000 | 22950 | 22950 | 23000 | 22950 | 126 |
| 330 | 20231213 | 142800 | 4369633100 | 22950 | 22950 | 22950 | 22950 | 299 |
| 331 | 20231213 | 142700 | 4362771050 | 22950 | 22950 | 22950 | 22950 | 238 |
| 332 | 20231213 | 142600 | 4357308950 | 22950 | 22950 | 22950 | 22950 | 386 |
| 333 | 20231213 | 142500 | 4348450250 | 22950 | 22950 | 22950 | 22950 | 90 |
| 334 | 20231213 | 142400 | 4346384750 | 22950 | 22950 | 22950 | 22950 | 235 |
| 335 | 20231213 | 142300 | 4340991500 | 22950 | 23000 | 23000 | 22950 | 302 |
| 336 | 20231213 | 142200 | 4334052250 | 23000 | 22950 | 23000 | 22950 | 61 |
| 337 | 20231213 | 142100 | 4332650450 | 22950 | 22950 | 23050 | 22950 | 437 |
| 338 | 20231213 | 142000 | 4322610800 | 22950 | 23000 | 23050 | 22950 | 118 |
| 339 | 20231213 | 141900 | 4319902200 | 22950 | 22950 | 23000 | 22950 | 198 |
| 340 | 20231213 | 141800 | 4315352300 | 23000 | 22950 | 23000 | 22950 | 262 |
| 341 | 20231213 | 141700 | 4309329500 | 23000 | 22950 | 23000 | 22950 | 2182 |
| 342 | 20231213 | 141600 | 4259228750 | 22950 | 22950 | 23000 | 22950 | 494 |
| 343 | 20231213 | 141500 | 4247891400 | 23000 | 23000 | 23000 | 23000 | 94 |
| 344 | 20231213 | 141400 | 4245729400 | 23000 | 23000 | 23050 | 23000 | 264 |
| 345 | 20231213 | 141300 | 4239657350 | 23000 | 23000 | 23000 | 23000 | 147 |
| 346 | 20231213 | 141200 | 4236276350 | 23000 | 23000 | 23050 | 23000 | 138 |
| 347 | 20231213 | 141100 | 4233101100 | 23000 | 23000 | 23000 | 23000 | 192 |
| 348 | 20231213 | 141000 | 4228685100 | 23000 | 23000 | 23050 | 23000 | 147 |
| 349 | 20231213 | 140900 | 4225303600 | 23000 | 23050 | 23050 | 23000 | 130 |
| 350 | 20231213 | 140800 | 4222313550 | 23000 | 23000 | 23050 | 23000 | 425 |
| 351 | 20231213 | 140700 | 4212525350 | 22950 | 22950 | 23000 | 22950 | 203 |
| 352 | 20231213 | 140600 | 4207860950 | 22950 | 22950 | 23000 | 22950 | 115 |
| 353 | 20231213 | 140500 | 4205218400 | 23000 | 23000 | 23000 | 22950 | 403 |
| 354 | 20231213 | 140400 | 4195958400 | 23000 | 23000 | 23000 | 23000 | 211 |
| 355 | 20231213 | 140300 | 4191105400 | 23000 | 23000 | 23100 | 23000 | 203 |
| 356 | 20231213 | 140200 | 4186433750 | 23000 | 23050 | 23100 | 23000 | 302 |
| 357 | 20231213 | 140100 | 4179480100 | 23000 | 23000 | 23050 | 23000 | 200 |
| 358 | 20231213 | 140000 | 4174874100 | 23000 | 23000 | 23100 | 22950 | 240 |
| 359 | 20231213 | 135900 | 4169350200 | 23050 | 23000 | 23050 | 22950 | 459 |
| 360 | 20231213 | 135800 | 4158803700 | 23000 | 23050 | 23050 | 23000 | 933 |
| 361 | 20231213 | 135700 | 4137343100 | 23050 | 23050 | 23100 | 23000 | 780 |
| 362 | 20231213 | 135600 | 4119371150 | 23050 | 23050 | 23050 | 23050 | 202 |
| 363 | 20231213 | 135500 | 4114715050 | 23050 | 23050 | 23050 | 23050 | 112 |
| 364 | 20231213 | 135400 | 4112133450 | 23050 | 23000 | 23050 | 23000 | 187 |
| 365 | 20231213 | 135300 | 4107828450 | 23000 | 23000 | 23050 | 23000 | 159 |
| 366 | 20231213 | 135200 | 4104170850 | 23100 | 23050 | 23100 | 23000 | 586 |
| 367 | 20231213 | 135100 | 4090669600 | 23000 | 22950 | 23000 | 22900 | 1135 |
| 368 | 20231213 | 135000 | 4064577500 | 22950 | 22950 | 22950 | 22950 | 101 |
| 369 | 20231213 | 134900 | 4062259550 | 22950 | 22950 | 22950 | 22950 | 269 |
| 370 | 20231213 | 134800 | 4056086000 | 23000 | 22950 | 23000 | 22950 | 98 |
| 371 | 20231213 | 134700 | 4053836850 | 22950 | 22950 | 23000 | 22950 | 327 |
| 372 | 20231213 | 134600 | 4046332100 | 23000 | 22950 | 23000 | 22950 | 137 |
| 373 | 20231213 | 134500 | 4043187800 | 22900 | 23000 | 23050 | 22900 | 1555 |
| 374 | 20231213 | 134400 | 4007438900 | 23050 | 22900 | 23050 | 22900 | 676 |
| 375 | 20231213 | 134300 | 3991897450 | 22950 | 22950 | 22950 | 22900 | 240 |
| 376 | 20231213 | 134200 | 3986395900 | 22950 | 22900 | 22950 | 22900 | 153 |
| 377 | 20231213 | 134100 | 3982891550 | 22900 | 22900 | 22900 | 22900 | 274 |
| 378 | 20231213 | 134000 | 3976616950 | 22900 | 22900 | 22950 | 22850 | 448 |
| 379 | 20231213 | 133900 | 3966362450 | 22900 | 22900 | 22900 | 22850 | 116 |
| 380 | 20231213 | 133800 | 3963711050 | 22850 | 22900 | 22900 | 22850 | 271 |
| 381 | 20231213 | 133700 | 3957515250 | 22850 | 22900 | 22900 | 22850 | 219 |
| 382 | 20231213 | 133600 | 3952501150 | 22850 | 22900 | 22900 | 22850 | 111 |
| 383 | 20231213 | 133500 | 3949964700 | 22850 | 22850 | 22900 | 22850 | 248 |
| 384 | 20231213 | 133400 | 3944292800 | 22850 | 22850 | 22850 | 22850 | 634 |
| 385 | 20231213 | 133300 | 3929805900 | 22850 | 22900 | 22900 | 22850 | 478 |
| 386 | 20231213 | 133200 | 3918871650 | 22900 | 22900 | 22900 | 22900 | 250 |
| 387 | 20231213 | 133100 | 3913146650 | 22900 | 22900 | 22900 | 22900 | 297 |
| 388 | 20231213 | 133000 | 3906345350 | 22900 | 22900 | 22950 | 22900 | 174 |
| 389 | 20231213 | 132900 | 3902360450 | 22900 | 22900 | 22900 | 22900 | 18 |
| 390 | 20231213 | 132800 | 3901948250 | 22900 | 22900 | 22900 | 22900 | 265 |
| 391 | 20231213 | 132700 | 3895879750 | 22900 | 22900 | 22950 | 22900 | 322 |
| 392 | 20231213 | 132600 | 3888504450 | 22900 | 22900 | 22950 | 22900 | 99 |
| 393 | 20231213 | 132500 | 3886237150 | 22950 | 22900 | 22950 | 22900 | 251 |
| 394 | 20231213 | 132400 | 3880485800 | 22950 | 22900 | 23000 | 22900 | 1162 |
| 395 | 20231213 | 132300 | 3853819650 | 22900 | 22900 | 22950 | 22900 | 138 |
| 396 | 20231213 | 132200 | 3850658950 | 22950 | 22900 | 22950 | 22900 | 69 |
| 397 | 20231213 | 132100 | 3849078800 | 22900 | 22900 | 22900 | 22900 | 205 |
| 398 | 20231213 | 132000 | 3844384300 | 22950 | 22900 | 22950 | 22900 | 125 |
| 399 | 20231213 | 131900 | 3841521750 | 22900 | 22850 | 22900 | 22850 | 406 |
| 400 | 20231213 | 131800 | 3832225450 | 22850 | 22850 | 22850 | 22850 | 288 |
| 401 | 20231213 | 131700 | 3825644650 | 22900 | 22900 | 22900 | 22850 | 55 |
| 402 | 20231213 | 131600 | 3824386650 | 22900 | 22900 | 22900 | 22900 | 209 |
| 403 | 20231213 | 131500 | 3819600550 | 22900 | 22900 | 22900 | 22900 | 114 |
| 404 | 20231213 | 131400 | 3816989950 | 22900 | 22850 | 22900 | 22850 | 342 |
| 405 | 20231213 | 131300 | 3809165350 | 22900 | 22850 | 22950 | 22850 | 304 |
| 406 | 20231213 | 131200 | 3802204350 | 22850 | 22850 | 22850 | 22850 | 101 |
| 407 | 20231213 | 131100 | 3799896500 | 22850 | 22850 | 22900 | 22850 | 2379 |
| 408 | 20231213 | 131000 | 3745496400 | 22850 | 22900 | 22900 | 22850 | 242 |
| 409 | 20231213 | 130900 | 3739965300 | 22900 | 22900 | 22950 | 22850 | 250 |
| 410 | 20231213 | 130800 | 3734241500 | 22850 | 22900 | 22900 | 22850 | 73 |
| 411 | 20231213 | 130700 | 3732572350 | 22900 | 22900 | 22900 | 22900 | 233 |
| 412 | 20231213 | 130600 | 3727236650 | 22900 | 22900 | 22900 | 22850 | 434 |
| 413 | 20231213 | 130500 | 3717305500 | 22900 | 22900 | 22950 | 22900 | 220 |
| 414 | 20231213 | 130400 | 3712267400 | 22900 | 22900 | 22950 | 22900 | 135 |
| 415 | 20231213 | 130300 | 3709175400 | 22950 | 22900 | 22950 | 22900 | 276 |
| 416 | 20231213 | 130200 | 3702854950 | 22900 | 22900 | 22950 | 22900 | 166 |
| 417 | 20231213 | 130100 | 3699051050 | 22900 | 22900 | 22950 | 22900 | 195 |
| 418 | 20231213 | 130000 | 3694583350 | 22900 | 22850 | 22950 | 22850 | 770 |
| 419 | 20231213 | 125900 | 3676922000 | 22900 | 22900 | 22900 | 22850 | 1338 |
| 420 | 20231213 | 125800 | 3646290200 | 22900 | 22950 | 22950 | 22900 | 500 |
| 421 | 20231213 | 125700 | 3634819150 | 22950 | 22900 | 22950 | 22900 | 223 |
| 422 | 20231213 | 125600 | 3629708300 | 22900 | 22950 | 22950 | 22900 | 201 |
| 423 | 20231213 | 125500 | 3625105100 | 22900 | 22900 | 22900 | 22900 | 235 |
| 424 | 20231213 | 125400 | 3619723600 | 22900 | 22900 | 22950 | 22900 | 616 |
| 425 | 20231213 | 125300 | 3605603700 | 22900 | 22900 | 22950 | 22900 | 585 |
| 426 | 20231213 | 125200 | 3592194600 | 22900 | 22950 | 22950 | 22900 | 150 |
| 427 | 20231213 | 125100 | 3588759100 | 22950 | 22900 | 22950 | 22900 | 1182 |
| 428 | 20231213 | 125000 | 3561688300 | 22950 | 22950 | 22950 | 22950 | 1306 |
| 429 | 20231213 | 124900 | 3531715600 | 23000 | 22950 | 23000 | 22950 | 175 |
| 430 | 20231213 | 124800 | 3527699250 | 23000 | 22950 | 23000 | 22950 | 62 |
| 431 | 20231213 | 124700 | 3526275900 | 22950 | 22950 | 22950 | 22950 | 220 |
| 432 | 20231213 | 124600 | 3521226900 | 22950 | 22950 | 22950 | 22950 | 191 |
| 433 | 20231213 | 124500 | 3516843450 | 22950 | 22950 | 22950 | 22950 | 166 |
| 434 | 20231213 | 124400 | 3513033750 | 22950 | 22950 | 23000 | 22950 | 256 |
| 435 | 20231213 | 124300 | 3507156050 | 22950 | 22950 | 23000 | 22950 | 335 |
| 436 | 20231213 | 124200 | 3499462050 | 22950 | 22950 | 23000 | 22950 | 150 |
| 437 | 20231213 | 124100 | 3496018550 | 22950 | 22950 | 22950 | 22950 | 197 |
| 438 | 20231213 | 124000 | 3491497400 | 22950 | 22950 | 23000 | 22950 | 200 |
| 439 | 20231213 | 123900 | 3486907350 | 23000 | 22950 | 23000 | 22950 | 267 |
| 440 | 20231213 | 123800 | 3480777200 | 22950 | 22950 | 22950 | 22950 | 171 |
| 441 | 20231213 | 123700 | 3476852750 | 22950 | 22950 | 23000 | 22950 | 97 |
| 442 | 20231213 | 123600 | 3474624100 | 22950 | 22950 | 23050 | 22950 | 480 |
| 443 | 20231213 | 123500 | 3463588650 | 22950 | 22950 | 23000 | 22950 | 256 |
| 444 | 20231213 | 123400 | 3457713050 | 22950 | 23000 | 23000 | 22950 | 481 |
| 445 | 20231213 | 123300 | 3446668050 | 23050 | 23000 | 23050 | 23000 | 207 |
| 446 | 20231213 | 123200 | 3441904450 | 23000 | 23000 | 23050 | 22950 | 790 |
| 447 | 20231213 | 123100 | 3423738650 | 23000 | 23000 | 23000 | 23000 | 72 |
| 448 | 20231213 | 123000 | 3422082650 | 23000 | 23000 | 23000 | 23000 | 137 |
| 449 | 20231213 | 122900 | 3418931650 | 23000 | 23000 | 23000 | 22950 | 398 |
| 450 | 20231213 | 122800 | 3409778900 | 23000 | 23000 | 23000 | 23000 | 351 |
| 451 | 20231213 | 122700 | 3401705900 | 23050 | 22950 | 23050 | 22950 | 114 |
| 452 | 20231213 | 122600 | 3399088650 | 23000 | 22950 | 23000 | 22950 | 536 |
| 453 | 20231213 | 122500 | 3386778900 | 22950 | 22950 | 23000 | 22950 | 337 |
| 454 | 20231213 | 122400 | 3379038950 | 22950 | 22950 | 23000 | 22950 | 133 |
| 455 | 20231213 | 122300 | 3375983900 | 22950 | 22950 | 23000 | 22950 | 93 |
| 456 | 20231213 | 122200 | 3373849500 | 22950 | 23000 | 23000 | 22950 | 295 |
| 457 | 20231213 | 122100 | 3367078250 | 22950 | 23000 | 23000 | 22950 | 46 |
| 458 | 20231213 | 122000 | 3366021050 | 23000 | 22950 | 23000 | 22950 | 87 |
| 459 | 20231213 | 121900 | 3364020750 | 23000 | 23000 | 23050 | 23000 | 245 |
| 460 | 20231213 | 121800 | 3358385200 | 22950 | 22950 | 23000 | 22950 | 295 |
| 461 | 20231213 | 121700 | 3351612150 | 22950 | 22950 | 22950 | 22950 | 43 |
| 462 | 20231213 | 121600 | 3350625300 | 22950 | 22950 | 23000 | 22950 | 352 |
| 463 | 20231213 | 121500 | 3342535650 | 23000 | 23000 | 23000 | 23000 | 99 |
| 464 | 20231213 | 121400 | 3340258650 | 23000 | 23000 | 23050 | 23000 | 234 |
| 465 | 20231213 | 121300 | 3334874600 | 23000 | 23000 | 23000 | 23000 | 405 |
| 466 | 20231213 | 121200 | 3325559600 | 23000 | 23000 | 23050 | 23000 | 161 |
| 467 | 20231213 | 121100 | 3321856500 | 23000 | 23000 | 23050 | 23000 | 72 |
| 468 | 20231213 | 121000 | 3320200350 | 23000 | 23000 | 23000 | 23000 | 157 |
| 469 | 20231213 | 120900 | 3316589350 | 23000 | 23000 | 23000 | 23000 | 182 |
| 470 | 20231213 | 120800 | 3312403350 | 23000 | 23000 | 23000 | 23000 | 61 |
| 471 | 20231213 | 120700 | 3311000350 | 23000 | 23000 | 23000 | 23000 | 114 |
| 472 | 20231213 | 120600 | 3308378350 | 23000 | 23000 | 23000 | 23000 | 104 |
| 473 | 20231213 | 120500 | 3305986350 | 23000 | 23000 | 23050 | 23000 | 276 |
| 474 | 20231213 | 120400 | 3299637350 | 23000 | 23000 | 23000 | 23000 | 120 |
| 475 | 20231213 | 120300 | 3296877350 | 23050 | 23000 | 23050 | 23000 | 141 |
| 476 | 20231213 | 120200 | 3293631900 | 23000 | 23050 | 23050 | 23000 | 241 |
| 477 | 20231213 | 120100 | 3288088750 | 23050 | 23000 | 23050 | 23000 | 262 |
| 478 | 20231213 | 120000 | 3282056700 | 23000 | 23000 | 23000 | 23000 | 212 |
| 479 | 20231213 | 115900 | 3277180700 | 23000 | 23000 | 23000 | 23000 | 88 |
| 480 | 20231213 | 115800 | 3275156700 | 23000 | 23000 | 23050 | 23000 | 192 |
| 481 | 20231213 | 115700 | 3270735700 | 23000 | 23050 | 23050 | 23000 | 124 |
| 482 | 20231213 | 115600 | 3267882750 | 23000 | 23000 | 23000 | 23000 | 889 |
| 483 | 20231213 | 115500 | 3247435750 | 23050 | 23000 | 23050 | 23000 | 156 |
| 484 | 20231213 | 115400 | 3243847050 | 23000 | 23000 | 23050 | 23000 | 242 |
| 485 | 20231213 | 115300 | 3238275100 | 23000 | 23000 | 23050 | 23000 | 111 |
| 486 | 20231213 | 115200 | 3235721600 | 23050 | 23000 | 23050 | 23000 | 448 |
| 487 | 20231213 | 115100 | 3225400450 | 23000 | 23050 | 23050 | 23000 | 182 |
| 488 | 20231213 | 115000 | 3221214400 | 23000 | 23000 | 23000 | 23000 | 47 |
| 489 | 20231213 | 114900 | 3220133400 | 23050 | 23000 | 23100 | 23000 | 129 |
| 490 | 20231213 | 114800 | 3217161050 | 23000 | 23000 | 23000 | 23000 | 362 |
| 491 | 20231213 | 114700 | 3208835050 | 23000 | 23000 | 23050 | 23000 | 1100 |
| 492 | 20231213 | 114600 | 3183535000 | 23000 | 23050 | 23050 | 23000 | 50 |
| 493 | 20231213 | 114500 | 3182384500 | 23050 | 23000 | 23050 | 23000 | 292 |
| 494 | 20231213 | 114400 | 3175667100 | 23000 | 23050 | 23050 | 23000 | 104 |
| 495 | 20231213 | 114300 | 3173273550 | 23000 | 23050 | 23050 | 23000 | 83 |
| 496 | 20231213 | 114200 | 3171364500 | 23050 | 23000 | 23050 | 23000 | 219 |
| 497 | 20231213 | 114100 | 3166319850 | 23000 | 23050 | 23050 | 23000 | 139 |
| 498 | 20231213 | 114000 | 3163119350 | 23000 | 23100 | 23100 | 23000 | 1898 |
| 499 | 20231213 | 113900 | 3119456250 | 23050 | 23000 | 23050 | 23000 | 271 |
| 500 | 20231213 | 113800 | 3113218250 | 23000 | 23000 | 23000 | 23000 | 175 |
| 501 | 20231213 | 113700 | 3109193250 | 23000 | 23000 | 23000 | 23000 | 89 |
| 502 | 20231213 | 113600 | 3107146250 | 23000 | 23000 | 23000 | 23000 | 152 |
| 503 | 20231213 | 113500 | 3103650250 | 23000 | 23000 | 23000 | 23000 | 106 |
| 504 | 20231213 | 113400 | 3101212250 | 23000 | 23050 | 23050 | 23000 | 368 |
| 505 | 20231213 | 113300 | 3092743900 | 23050 | 23000 | 23100 | 23000 | 502 |
| 506 | 20231213 | 113200 | 3081176450 | 23000 | 23000 | 23000 | 23000 | 111 |
| 507 | 20231213 | 113100 | 3078623450 | 23000 | 23000 | 23050 | 23000 | 275 |
| 508 | 20231213 | 113000 | 3072291950 | 23000 | 23000 | 23050 | 23000 | 137 |
| 509 | 20231213 | 112900 | 3069140800 | 23000 | 23050 | 23050 | 23000 | 319 |
| 510 | 20231213 | 112800 | 3061792350 | 23000 | 23000 | 23050 | 23000 | 108 |
| 511 | 20231213 | 112700 | 3059307700 | 23050 | 23050 | 23100 | 23000 | 229 |
| 512 | 20231213 | 112600 | 3054034750 | 23050 | 23050 | 23050 | 23000 | 166 |
| 513 | 20231213 | 112500 | 3050215900 | 23050 | 23050 | 23050 | 23000 | 156 |
| 514 | 20231213 | 112400 | 3046626900 | 23050 | 23050 | 23050 | 23000 | 168 |
| 515 | 20231213 | 112300 | 3042758850 | 23000 | 23000 | 23050 | 23000 | 313 |
| 516 | 20231213 | 112200 | 3035559600 | 23000 | 23050 | 23050 | 23000 | 883 |
| 517 | 20231213 | 112100 | 3015208200 | 23050 | 23050 | 23100 | 23050 | 516 |
| 518 | 20231213 | 112000 | 3003313900 | 23050 | 23050 | 23050 | 23050 | 188 |
| 519 | 20231213 | 111900 | 2998980500 | 23050 | 23050 | 23050 | 23050 | 103 |
| 520 | 20231213 | 111800 | 2996606350 | 23050 | 23050 | 23050 | 23050 | 290 |
| 521 | 20231213 | 111700 | 2989921850 | 23050 | 23050 | 23050 | 23050 | 201 |
| 522 | 20231213 | 111600 | 2985288800 | 23050 | 23050 | 23050 | 23050 | 56 |
| 523 | 20231213 | 111500 | 2983998000 | 23050 | 23050 | 23100 | 23050 | 515 |
| 524 | 20231213 | 111400 | 2972106950 | 23050 | 23050 | 23050 | 23050 | 171 |
| 525 | 20231213 | 111300 | 2968165400 | 23100 | 23050 | 23100 | 23050 | 309 |
| 526 | 20231213 | 111200 | 2961039200 | 23050 | 23050 | 23050 | 23050 | 244 |
| 527 | 20231213 | 111100 | 2955415000 | 23100 | 23050 | 23100 | 23050 | 275 |
| 528 | 20231213 | 111000 | 2949071750 | 23100 | 23050 | 23100 | 23050 | 388 |
| 529 | 20231213 | 110900 | 2940121350 | 23100 | 23050 | 23100 | 23050 | 71 |
| 530 | 20231213 | 110800 | 2938484750 | 23050 | 23050 | 23100 | 23050 | 863 |
| 531 | 20231213 | 110700 | 2918588650 | 23050 | 23050 | 23100 | 23050 | 114 |
| 532 | 20231213 | 110600 | 2915960400 | 23050 | 23100 | 23100 | 23050 | 143 |
| 533 | 20231213 | 110500 | 2912659450 | 23150 | 23050 | 23150 | 23050 | 510 |
| 534 | 20231213 | 110400 | 2900882100 | 23050 | 23100 | 23100 | 23050 | 288 |
| 535 | 20231213 | 110300 | 2894234250 | 23100 | 23100 | 23150 | 23100 | 145 |
| 536 | 20231213 | 110200 | 2890883850 | 23100 | 23100 | 23100 | 23100 | 78 |
| 537 | 20231213 | 110100 | 2889082050 | 23100 | 23100 | 23150 | 23100 | 688 |
| 538 | 20231213 | 110000 | 2873188500 | 23100 | 23150 | 23150 | 23100 | 509 |
| 539 | 20231213 | 105900 | 2861423650 | 23100 | 23100 | 23100 | 23100 | 68 |
| 540 | 20231213 | 105800 | 2859852850 | 23100 | 23100 | 23150 | 23100 | 283 |
| 541 | 20231213 | 105700 | 2853315450 | 23100 | 23100 | 23100 | 23100 | 75 |
| 542 | 20231213 | 105600 | 2851582950 | 23100 | 23150 | 23150 | 23100 | 165 |
| 543 | 20231213 | 105500 | 2847771400 | 23100 | 23100 | 23150 | 23100 | 200 |
| 544 | 20231213 | 105400 | 2843151300 | 23100 | 23100 | 23150 | 23100 | 191 |
| 545 | 20231213 | 105300 | 2838738700 | 23150 | 23100 | 23150 | 23100 | 128 |
| 546 | 20231213 | 105200 | 2835781850 | 23100 | 23150 | 23150 | 23100 | 406 |
| 547 | 20231213 | 105100 | 2826388900 | 23200 | 23150 | 23200 | 23150 | 180 |
| 548 | 20231213 | 105000 | 2822221850 | 23200 | 23150 | 23200 | 23100 | 484 |
| 549 | 20231213 | 104900 | 2811018450 | 23100 | 23100 | 23150 | 23100 | 192 |
| 550 | 20231213 | 104800 | 2806582500 | 23150 | 23300 | 23300 | 23150 | 539 |
| 551 | 20231213 | 104700 | 2794104000 | 23150 | 23050 | 23350 | 23050 | 1324 |
| 552 | 20231213 | 104600 | 2763455950 | 23050 | 23100 | 23100 | 23050 | 185 |
| 553 | 20231213 | 104500 | 2759191650 | 23050 | 23050 | 23100 | 23000 | 115 |
| 554 | 20231213 | 104400 | 2756541150 | 23000 | 23050 | 23100 | 23000 | 159 |
| 555 | 20231213 | 104300 | 2752880250 | 23050 | 23050 | 23100 | 23050 | 510 |
| 556 | 20231213 | 104200 | 2741124650 | 23050 | 23000 | 23100 | 23000 | 166 |
| 557 | 20231213 | 104100 | 2737298950 | 23050 | 23000 | 23050 | 23000 | 1147 |
| 558 | 20231213 | 104000 | 2710865450 | 23050 | 23050 | 23050 | 23000 | 1279 |
| 559 | 20231213 | 103900 | 2681388400 | 23100 | 23050 | 23100 | 23050 | 393 |
| 560 | 20231213 | 103800 | 2672326600 | 23050 | 23100 | 23150 | 23050 | 350 |
| 561 | 20231213 | 103700 | 2664245150 | 23100 | 23050 | 23150 | 23050 | 417 |
| 562 | 20231213 | 103600 | 2654617500 | 23100 | 23100 | 23100 | 23050 | 1580 |
| 563 | 20231213 | 103500 | 2618171350 | 23100 | 23100 | 23150 | 23050 | 354 |
| 564 | 20231213 | 103400 | 2609996100 | 23100 | 23050 | 23100 | 23050 | 1436 |
| 565 | 20231213 | 103300 | 2576831700 | 23050 | 23100 | 23100 | 23050 | 413 |
| 566 | 20231213 | 103200 | 2567295450 | 23050 | 23100 | 23100 | 23050 | 496 |
| 567 | 20231213 | 103100 | 2555853000 | 23100 | 23150 | 23150 | 23100 | 1593 |
| 568 | 20231213 | 103000 | 2519006500 | 23200 | 23200 | 23200 | 23150 | 1521 |
| 569 | 20231213 | 102900 | 2483734350 | 23250 | 23200 | 23250 | 23200 | 222 |
| 570 | 20231213 | 102800 | 2478577950 | 23200 | 23250 | 23250 | 23200 | 188 |
| 571 | 20231213 | 102700 | 2474209050 | 23250 | 23200 | 23250 | 23200 | 292 |
| 572 | 20231213 | 102600 | 2467430900 | 23200 | 23250 | 23250 | 23200 | 91 |
| 573 | 20231213 | 102500 | 2465318350 | 23200 | 23200 | 23250 | 23200 | 456 |
| 574 | 20231213 | 102400 | 2454739100 | 23200 | 23200 | 23250 | 23200 | 210 |
| 575 | 20231213 | 102300 | 2449867050 | 23200 | 23250 | 23250 | 23200 | 106 |
| 576 | 20231213 | 102200 | 2447406850 | 23200 | 23200 | 23200 | 23200 | 161 |
| 577 | 20231213 | 102100 | 2443671650 | 23250 | 23200 | 23250 | 23200 | 375 |
| 578 | 20231213 | 102000 | 2434962300 | 23200 | 23250 | 23250 | 23200 | 1286 |
| 579 | 20231213 | 101900 | 2405065900 | 23250 | 23250 | 23250 | 23200 | 620 |
| 580 | 20231213 | 101800 | 2390659950 | 23250 | 23200 | 23250 | 23200 | 500 |
| 581 | 20231213 | 101700 | 2379044100 | 23200 | 23250 | 23250 | 23200 | 244 |
| 582 | 20231213 | 101600 | 2373382550 | 23200 | 23200 | 23250 | 23200 | 193 |
| 583 | 20231213 | 101500 | 2368901450 | 23200 | 23300 | 23300 | 23200 | 2193 |
| 584 | 20231213 | 101400 | 2317921150 | 23250 | 23250 | 23300 | 23250 | 385 |
| 585 | 20231213 | 101300 | 2308969650 | 23250 | 23300 | 23300 | 23250 | 110 |
| 586 | 20231213 | 101200 | 2306410100 | 23250 | 23250 | 23300 | 23250 | 544 |
| 587 | 20231213 | 101100 | 2293760450 | 23250 | 23300 | 23350 | 23250 | 304 |
| 588 | 20231213 | 101000 | 2286676750 | 23300 | 23300 | 23350 | 23300 | 130 |
| 589 | 20231213 | 100900 | 2283647650 | 23300 | 23300 | 23300 | 23300 | 1221 |
| 590 | 20231213 | 100800 | 2255198350 | 23300 | 23300 | 23350 | 23300 | 203 |
| 591 | 20231213 | 100700 | 2250468400 | 23300 | 23350 | 23350 | 23300 | 337 |
| 592 | 20231213 | 100600 | 2242608400 | 23350 | 23350 | 23400 | 23350 | 252 |
| 593 | 20231213 | 100500 | 2236724150 | 23400 | 23350 | 23400 | 23350 | 236 |
| 594 | 20231213 | 100400 | 2231212050 | 23350 | 23350 | 23350 | 23250 | 1893 |
| 595 | 20231213 | 100300 | 2187085300 | 23350 | 23350 | 23400 | 23300 | 402 |
| 596 | 20231213 | 100200 | 2177702600 | 23350 | 23350 | 23350 | 23350 | 203 |
| 597 | 20231213 | 100100 | 2172962550 | 23400 | 23350 | 23400 | 23350 | 702 |
| 598 | 20231213 | 100000 | 2156570750 | 23400 | 23400 | 23400 | 23350 | 247 |
| 599 | 20231213 | 095900 | 2150803200 | 23350 | 23350 | 23350 | 23350 | 129 |
| 600 | 20231213 | 095800 | 2147791050 | 23400 | 23350 | 23400 | 23350 | 1329 |
| 601 | 20231213 | 095700 | 2116756750 | 23400 | 23400 | 23450 | 23400 | 2015 |
| 602 | 20231213 | 095600 | 2069605150 | 23450 | 23500 | 23500 | 23450 | 1114 |
| 603 | 20231213 | 095500 | 2043475850 | 23500 | 23500 | 23550 | 23450 | 224 |
| 604 | 20231213 | 095400 | 2038216350 | 23500 | 23500 | 23500 | 23500 | 428 |
| 605 | 20231213 | 095300 | 2028158350 | 23550 | 23500 | 23550 | 23450 | 404 |
| 606 | 20231213 | 095200 | 2018665900 | 23500 | 23450 | 23500 | 23450 | 109 |
| 607 | 20231213 | 095100 | 2016109500 | 23400 | 23450 | 23450 | 23400 | 490 |
| 608 | 20231213 | 095000 | 2004625000 | 23450 | 23500 | 23500 | 23400 | 438 |
| 609 | 20231213 | 094900 | 1994345600 | 23550 | 23550 | 23550 | 23500 | 151 |
| 610 | 20231213 | 094800 | 1990791650 | 23550 | 23500 | 23600 | 23500 | 547 |
| 611 | 20231213 | 094700 | 1977921150 | 23500 | 23650 | 23650 | 23400 | 10170 |
| 612 | 20231213 | 094600 | 1737916300 | 23700 | 23700 | 23750 | 23650 | 772 |
| 613 | 20231213 | 094500 | 1719645100 | 23700 | 23700 | 23750 | 23650 | 1649 |
| 614 | 20231213 | 094400 | 1680551400 | 23700 | 23700 | 23800 | 23700 | 630 |
| 615 | 20231213 | 094300 | 1665612800 | 23750 | 23850 | 23850 | 23700 | 2170 |
| 616 | 20231213 | 094200 | 1614074800 | 23850 | 23800 | 23850 | 23750 | 276 |
| 617 | 20231213 | 094100 | 1607506900 | 23800 | 23800 | 23800 | 23750 | 794 |
| 618 | 20231213 | 094000 | 1588630000 | 23800 | 23800 | 23800 | 23750 | 1871 |
| 619 | 20231213 | 093900 | 1544156650 | 23800 | 23700 | 23800 | 23700 | 396 |
| 620 | 20231213 | 093800 | 1534748250 | 23700 | 23750 | 23750 | 23650 | 1760 |
| 621 | 20231213 | 093700 | 1493037700 | 23750 | 23850 | 23850 | 23700 | 1869 |
| 622 | 20231213 | 093600 | 1448667850 | 23850 | 23800 | 23900 | 23800 | 1709 |
| 623 | 20231213 | 093500 | 1407870900 | 23850 | 23750 | 23850 | 23750 | 760 |
| 624 | 20231213 | 093400 | 1389784150 | 23800 | 23750 | 23800 | 23700 | 1162 |
| 625 | 20231213 | 093300 | 1362195250 | 23750 | 23850 | 23850 | 23750 | 1076 |
| 626 | 20231213 | 093200 | 1336590050 | 23850 | 23850 | 23850 | 23800 | 1254 |
| 627 | 20231213 | 093100 | 1306717900 | 23850 | 23850 | 23900 | 23800 | 1552 |
| 628 | 20231213 | 093000 | 1269705750 | 23850 | 23850 | 23900 | 23800 | 1127 |
| 629 | 20231213 | 092900 | 1242812250 | 23850 | 23850 | 23900 | 23800 | 2847 |
| 630 | 20231213 | 092800 | 1174948000 | 23850 | 23850 | 23900 | 23800 | 6202 |
| 631 | 20231213 | 092700 | 1027029050 | 23800 | 23700 | 23850 | 23650 | 7177 |
| 632 | 20231213 | 092600 | 856606300 | 23700 | 23750 | 23750 | 23650 | 1775 |
| 633 | 20231213 | 092500 | 814568400 | 23700 | 23500 | 23700 | 23450 | 5069 |
| 634 | 20231213 | 092400 | 694905750 | 23500 | 23500 | 23500 | 23500 | 188 |
| 635 | 20231213 | 092300 | 690487750 | 23450 | 23450 | 23500 | 23450 | 457 |
| 636 | 20231213 | 092200 | 679760550 | 23450 | 23500 | 23500 | 23450 | 121 |
| 637 | 20231213 | 092100 | 676917750 | 23450 | 23500 | 23500 | 23450 | 91 |
| 638 | 20231213 | 092000 | 674779850 | 23500 | 23500 | 23500 | 23450 | 303 |
| 639 | 20231213 | 091900 | 667660100 | 23500 | 23400 | 23500 | 23400 | 768 |
| 640 | 20231213 | 091800 | 649615450 | 23400 | 23500 | 23500 | 23400 | 526 |
| 641 | 20231213 | 091700 | 637280700 | 23450 | 23600 | 23600 | 23450 | 1295 |
| 642 | 20231213 | 091600 | 606854750 | 23550 | 23600 | 23600 | 23550 | 1421 |
| 643 | 20231213 | 091500 | 573353350 | 23600 | 23550 | 23600 | 23550 | 3520 |
| 644 | 20231213 | 091400 | 490400150 | 23550 | 23550 | 23650 | 23550 | 2348 |
| 645 | 20231213 | 091300 | 435043750 | 23550 | 23400 | 23550 | 23400 | 4046 |
| 646 | 20231213 | 091200 | 340150800 | 23400 | 23400 | 23400 | 23400 | 13 |
| 647 | 20231213 | 091100 | 339846600 | 23400 | 23400 | 23450 | 23400 | 269 |
| 648 | 20231213 | 091000 | 333550100 | 23400 | 23450 | 23450 | 23400 | 217 |
| 649 | 20231213 | 090900 | 328462750 | 23450 | 23450 | 23500 | 23400 | 522 |
| 650 | 20231213 | 090800 | 316224550 | 23450 | 23500 | 23500 | 23450 | 595 |
| 651 | 20231213 | 090700 | 302254350 | 23500 | 23400 | 23500 | 23350 | 2944 |
| 652 | 20231213 | 090600 | 233270700 | 23450 | 23450 | 23450 | 23400 | 286 |
| 653 | 20231213 | 090500 | 226577450 | 23450 | 23450 | 23500 | 23450 | 217 |
| 654 | 20231213 | 090400 | 221488400 | 23450 | 23450 | 23500 | 23450 | 751 |
| 655 | 20231213 | 090300 | 203877350 | 23450 | 23400 | 23500 | 23400 | 1468 |
| 656 | 20231213 | 090200 | 169415500 | 23350 | 23450 | 23550 | 23350 | 1692 |
| 657 | 20231213 | 090100 | 129759700 | 23450 | 23350 | 23550 | 23300 | 3089 |
| 658 | 20231213 | 090000 | 57264950 | 23350 | 23150 | 23350 | 23150 | 2088 |