36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 202900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 3 | 20231214 | 202800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 4 | 20231214 | 202700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 5 | 20231214 | 202600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 6 | 20231214 | 202500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 7 | 20231214 | 202400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 8 | 20231214 | 202300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 9 | 20231214 | 202200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 10 | 20231214 | 202100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 11 | 20231214 | 202000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 12 | 20231214 | 201900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 13 | 20231214 | 201800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 14 | 20231214 | 201700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 15 | 20231214 | 201600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 16 | 20231214 | 201500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 17 | 20231214 | 201400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 18 | 20231214 | 201300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 19 | 20231214 | 201200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 20 | 20231214 | 201100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 21 | 20231214 | 201000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 22 | 20231214 | 200900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 23 | 20231214 | 200800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 24 | 20231214 | 200700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 25 | 20231214 | 200600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 26 | 20231214 | 200500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 27 | 20231214 | 200400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 28 | 20231214 | 200300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 29 | 20231214 | 200200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 30 | 20231214 | 200100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 31 | 20231214 | 200000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 32 | 20231214 | 195900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 33 | 20231214 | 195800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 34 | 20231214 | 195700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 35 | 20231214 | 195600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 36 | 20231214 | 195500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 37 | 20231214 | 195400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 38 | 20231214 | 195300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 39 | 20231214 | 195200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 40 | 20231214 | 195100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 41 | 20231214 | 195000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 42 | 20231214 | 194900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 43 | 20231214 | 194800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 44 | 20231214 | 194700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 45 | 20231214 | 194600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 46 | 20231214 | 194500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 47 | 20231214 | 194400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 48 | 20231214 | 194300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 49 | 20231214 | 194200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 50 | 20231214 | 194100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 51 | 20231214 | 194000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 52 | 20231214 | 193900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 53 | 20231214 | 193800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 54 | 20231214 | 193700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 55 | 20231214 | 193600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 56 | 20231214 | 193500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 57 | 20231214 | 193400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 58 | 20231214 | 193300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 59 | 20231214 | 193200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 60 | 20231214 | 193100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 61 | 20231214 | 193000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 62 | 20231214 | 192900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 63 | 20231214 | 192800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 64 | 20231214 | 192700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 65 | 20231214 | 192600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 66 | 20231214 | 192500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 67 | 20231214 | 192400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 68 | 20231214 | 192300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 69 | 20231214 | 192200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 70 | 20231214 | 192100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 71 | 20231214 | 192000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 72 | 20231214 | 191900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 73 | 20231214 | 191800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 74 | 20231214 | 191700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 75 | 20231214 | 191600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 76 | 20231214 | 191500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 77 | 20231214 | 191400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 78 | 20231214 | 191300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 79 | 20231214 | 191200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 80 | 20231214 | 191100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 81 | 20231214 | 191000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 82 | 20231214 | 190900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 83 | 20231214 | 190800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 84 | 20231214 | 190700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 85 | 20231214 | 190600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 86 | 20231214 | 190500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 87 | 20231214 | 190400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 88 | 20231214 | 190300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 89 | 20231214 | 190200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 90 | 20231214 | 190100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 91 | 20231214 | 190000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 92 | 20231214 | 185900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 93 | 20231214 | 185800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 94 | 20231214 | 185700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 95 | 20231214 | 185600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 96 | 20231214 | 185500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 97 | 20231214 | 185400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 98 | 20231214 | 185300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 99 | 20231214 | 185200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 100 | 20231214 | 185100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 101 | 20231214 | 185000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 102 | 20231214 | 184900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 103 | 20231214 | 184800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 104 | 20231214 | 184700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 105 | 20231214 | 184600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 106 | 20231214 | 184500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 107 | 20231214 | 184400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 108 | 20231214 | 184300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 109 | 20231214 | 184200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 110 | 20231214 | 184100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 111 | 20231214 | 184000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 112 | 20231214 | 183900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 113 | 20231214 | 183800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 114 | 20231214 | 183700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 115 | 20231214 | 183600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 116 | 20231214 | 183500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 117 | 20231214 | 183400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 118 | 20231214 | 183300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 119 | 20231214 | 183200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 120 | 20231214 | 183100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 121 | 20231214 | 183000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 122 | 20231214 | 182900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 123 | 20231214 | 182800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 124 | 20231214 | 182700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 125 | 20231214 | 182600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 126 | 20231214 | 182500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 127 | 20231214 | 182400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 128 | 20231214 | 182300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 129 | 20231214 | 182200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 130 | 20231214 | 182100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 131 | 20231214 | 182000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 132 | 20231214 | 181900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 133 | 20231214 | 181800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 134 | 20231214 | 181700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 135 | 20231214 | 181600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 136 | 20231214 | 181500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 137 | 20231214 | 181400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 138 | 20231214 | 181300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 139 | 20231214 | 181200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 140 | 20231214 | 181100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 141 | 20231214 | 181000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 142 | 20231214 | 180900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 143 | 20231214 | 180800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 144 | 20231214 | 180700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 145 | 20231214 | 180600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 146 | 20231214 | 180500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 147 | 20231214 | 180400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 148 | 20231214 | 180300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 149 | 20231214 | 180200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 150 | 20231214 | 180100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 151 | 20231214 | 180000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 152 | 20231214 | 175900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 153 | 20231214 | 175800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 154 | 20231214 | 175700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 155 | 20231214 | 175600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 156 | 20231214 | 175500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 157 | 20231214 | 175400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 158 | 20231214 | 175300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 159 | 20231214 | 175200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 160 | 20231214 | 175100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 161 | 20231214 | 175000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 162 | 20231214 | 174900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 163 | 20231214 | 174800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 164 | 20231214 | 174700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 165 | 20231214 | 174600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 166 | 20231214 | 174500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 167 | 20231214 | 174400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 168 | 20231214 | 174300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 169 | 20231214 | 174200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 170 | 20231214 | 174100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 171 | 20231214 | 174000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 172 | 20231214 | 173900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 173 | 20231214 | 173800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 174 | 20231214 | 173700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 175 | 20231214 | 173600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 176 | 20231214 | 173500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 177 | 20231214 | 173400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 178 | 20231214 | 173300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 179 | 20231214 | 173200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 180 | 20231214 | 173100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 181 | 20231214 | 173000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 182 | 20231214 | 172900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 183 | 20231214 | 172800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 184 | 20231214 | 172700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 185 | 20231214 | 172600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 186 | 20231214 | 172500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 187 | 20231214 | 172400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 188 | 20231214 | 172300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 189 | 20231214 | 172200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 190 | 20231214 | 172100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 191 | 20231214 | 172000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 192 | 20231214 | 171900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 193 | 20231214 | 171800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 194 | 20231214 | 171700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 195 | 20231214 | 171600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 196 | 20231214 | 171500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 197 | 20231214 | 171400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 198 | 20231214 | 171300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 199 | 20231214 | 171200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 200 | 20231214 | 171100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 201 | 20231214 | 171000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 202 | 20231214 | 170900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 203 | 20231214 | 170800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 204 | 20231214 | 170700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 205 | 20231214 | 170600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 206 | 20231214 | 170500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 207 | 20231214 | 170400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 208 | 20231214 | 170300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 209 | 20231214 | 170200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 210 | 20231214 | 170100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 211 | 20231214 | 170000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 212 | 20231214 | 165900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 213 | 20231214 | 165800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 214 | 20231214 | 165700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 215 | 20231214 | 165600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 216 | 20231214 | 165500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 217 | 20231214 | 165400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 218 | 20231214 | 165300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 219 | 20231214 | 165200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 220 | 20231214 | 165100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 221 | 20231214 | 165000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 222 | 20231214 | 164900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 223 | 20231214 | 164800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 224 | 20231214 | 164700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 225 | 20231214 | 164600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 226 | 20231214 | 164500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 227 | 20231214 | 164400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 228 | 20231214 | 164300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 229 | 20231214 | 164200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 230 | 20231214 | 164100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 231 | 20231214 | 164000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 232 | 20231214 | 163900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 233 | 20231214 | 163800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 234 | 20231214 | 163700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 235 | 20231214 | 163600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 236 | 20231214 | 163500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 237 | 20231214 | 163400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 238 | 20231214 | 163300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 239 | 20231214 | 163200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 240 | 20231214 | 163100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 241 | 20231214 | 163000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 242 | 20231214 | 162900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 243 | 20231214 | 162800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 244 | 20231214 | 162700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 245 | 20231214 | 162600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 246 | 20231214 | 162500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 247 | 20231214 | 162400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 248 | 20231214 | 162300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 249 | 20231214 | 162200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 250 | 20231214 | 162100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 251 | 20231214 | 162000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 252 | 20231214 | 161900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 253 | 20231214 | 161800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 254 | 20231214 | 161700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 255 | 20231214 | 161600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 256 | 20231214 | 161500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 257 | 20231214 | 161400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 258 | 20231214 | 161300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 259 | 20231214 | 161200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 260 | 20231214 | 161100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 261 | 20231214 | 161000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 262 | 20231214 | 160900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 263 | 20231214 | 160800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 264 | 20231214 | 160700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 265 | 20231214 | 160600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 266 | 20231214 | 160500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 267 | 20231214 | 160400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 268 | 20231214 | 160300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 269 | 20231214 | 160200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 270 | 20231214 | 160100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 271 | 20231214 | 160000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 272 | 20231214 | 155900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 273 | 20231214 | 155800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 274 | 20231214 | 155700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 275 | 20231214 | 155600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 276 | 20231214 | 155500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 277 | 20231214 | 155400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 278 | 20231214 | 155300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 279 | 20231214 | 155200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 280 | 20231214 | 155100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 281 | 20231214 | 155000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 282 | 20231214 | 154900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 283 | 20231214 | 154800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 284 | 20231214 | 154700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 285 | 20231214 | 154600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 286 | 20231214 | 154500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 287 | 20231214 | 154400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 288 | 20231214 | 154300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 289 | 20231214 | 154200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 290 | 20231214 | 154100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 291 | 20231214 | 154000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 292 | 20231214 | 153900 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 293 | 20231214 | 153800 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 294 | 20231214 | 153700 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 295 | 20231214 | 153600 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 296 | 20231214 | 153500 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 297 | 20231214 | 153400 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 298 | 20231214 | 153300 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 299 | 20231214 | 153200 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 300 | 20231214 | 153100 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 301 | 20231214 | 153000 | 8817070700 | 41250 | 41250 | 41250 | 41250 | 63036 |
| 302 | 20231214 | 152900 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 303 | 20231214 | 152800 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 304 | 20231214 | 152700 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 305 | 20231214 | 152600 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 306 | 20231214 | 152500 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 307 | 20231214 | 152400 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 308 | 20231214 | 152300 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 309 | 20231214 | 152200 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 310 | 20231214 | 152100 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 311 | 20231214 | 152000 | 6216835700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 312 | 20231214 | 151900 | 6216835700 | 41250 | 41100 | 41300 | 41050 | 561 |
| 313 | 20231214 | 151800 | 6193736150 | 41050 | 41050 | 41100 | 40950 | 3150 |
| 314 | 20231214 | 151700 | 6064560000 | 41100 | 41050 | 41100 | 41050 | 1078 |
| 315 | 20231214 | 151600 | 6020300350 | 41050 | 41150 | 41150 | 41050 | 1875 |
| 316 | 20231214 | 151500 | 5943289650 | 41150 | 41200 | 41200 | 41100 | 1917 |
| 317 | 20231214 | 151400 | 5864436450 | 41150 | 41300 | 41300 | 41150 | 680 |
| 318 | 20231214 | 151300 | 5836427700 | 41300 | 41200 | 41300 | 41150 | 476 |
| 319 | 20231214 | 151200 | 5816813150 | 41200 | 41300 | 41300 | 41150 | 1809 |
| 320 | 20231214 | 151100 | 5742250850 | 41350 | 41350 | 41400 | 41300 | 357 |
| 321 | 20231214 | 151000 | 5727492450 | 41350 | 41350 | 41400 | 41250 | 417 |
| 322 | 20231214 | 150900 | 5710254100 | 41350 | 41300 | 41400 | 41250 | 384 |
| 323 | 20231214 | 150800 | 5694374300 | 41350 | 41350 | 41350 | 41250 | 357 |
| 324 | 20231214 | 150700 | 5679617100 | 41350 | 41300 | 41350 | 41250 | 643 |
| 325 | 20231214 | 150600 | 5653049200 | 41300 | 41350 | 41350 | 41200 | 503 |
| 326 | 20231214 | 150500 | 5632281250 | 41350 | 41300 | 41350 | 41200 | 440 |
| 327 | 20231214 | 150400 | 5614102600 | 41250 | 41350 | 41350 | 41200 | 862 |
| 328 | 20231214 | 150300 | 5578511050 | 41350 | 41350 | 41350 | 41250 | 586 |
| 329 | 20231214 | 150200 | 5554304300 | 41350 | 41350 | 41350 | 41300 | 366 |
| 330 | 20231214 | 150100 | 5539172050 | 41350 | 41300 | 41350 | 41300 | 346 |
| 331 | 20231214 | 150000 | 5524867500 | 41300 | 41350 | 41400 | 41250 | 347 |
| 332 | 20231214 | 145900 | 5510519000 | 41350 | 41350 | 41400 | 41250 | 414 |
| 333 | 20231214 | 145800 | 5493390700 | 41350 | 41400 | 41400 | 41250 | 319 |
| 334 | 20231214 | 145700 | 5480190500 | 41400 | 41400 | 41400 | 41250 | 458 |
| 335 | 20231214 | 145600 | 5461239900 | 41400 | 41350 | 41400 | 41250 | 379 |
| 336 | 20231214 | 145500 | 5445562100 | 41350 | 41300 | 41350 | 41250 | 380 |
| 337 | 20231214 | 145400 | 5429854700 | 41300 | 41350 | 41350 | 41250 | 386 |
| 338 | 20231214 | 145300 | 5413901700 | 41350 | 41350 | 41350 | 41250 | 383 |
| 339 | 20231214 | 145200 | 5398071050 | 41250 | 41350 | 41350 | 41250 | 448 |
| 340 | 20231214 | 145100 | 5379564300 | 41350 | 41350 | 41350 | 41200 | 664 |
| 341 | 20231214 | 145000 | 5352144200 | 41300 | 41300 | 41350 | 41250 | 429 |
| 342 | 20231214 | 144900 | 5334422750 | 41250 | 41300 | 41350 | 41250 | 399 |
| 343 | 20231214 | 144800 | 5317944350 | 41300 | 41300 | 41350 | 41250 | 333 |
| 344 | 20231214 | 144700 | 5304185750 | 41250 | 41300 | 41350 | 41250 | 352 |
| 345 | 20231214 | 144600 | 5289645500 | 41250 | 41350 | 41350 | 41250 | 307 |
| 346 | 20231214 | 144500 | 5276956600 | 41250 | 41350 | 41350 | 41250 | 318 |
| 347 | 20231214 | 144400 | 5263825300 | 41300 | 41350 | 41350 | 41300 | 333 |
| 348 | 20231214 | 144300 | 5250060050 | 41350 | 41350 | 41350 | 41250 | 231 |
| 349 | 20231214 | 144200 | 5240517100 | 41350 | 41300 | 41350 | 41250 | 310 |
| 350 | 20231214 | 144100 | 5227714600 | 41300 | 41300 | 41350 | 41250 | 429 |
| 351 | 20231214 | 144000 | 5209989300 | 41350 | 41300 | 41400 | 41250 | 290 |
| 352 | 20231214 | 143900 | 5198008050 | 41300 | 41300 | 41350 | 41250 | 329 |
| 353 | 20231214 | 143800 | 5184415650 | 41300 | 41350 | 41350 | 41250 | 359 |
| 354 | 20231214 | 143700 | 5169578700 | 41350 | 41250 | 41350 | 41250 | 340 |
| 355 | 20231214 | 143600 | 5155528650 | 41350 | 41350 | 41400 | 41250 | 303 |
| 356 | 20231214 | 143500 | 5143004450 | 41350 | 41350 | 41400 | 41250 | 341 |
| 357 | 20231214 | 143400 | 5128911400 | 41350 | 41300 | 41400 | 41250 | 533 |
| 358 | 20231214 | 143300 | 5106891200 | 41300 | 41300 | 41350 | 41250 | 318 |
| 359 | 20231214 | 143200 | 5093749050 | 41300 | 41300 | 41350 | 41250 | 323 |
| 360 | 20231214 | 143100 | 5080404150 | 41300 | 41300 | 41350 | 41300 | 515 |
| 361 | 20231214 | 143000 | 5059123000 | 41350 | 41300 | 41350 | 41300 | 434 |
| 362 | 20231214 | 142900 | 5041186200 | 41350 | 41350 | 41400 | 41300 | 556 |
| 363 | 20231214 | 142800 | 5018197500 | 41350 | 41400 | 41400 | 41300 | 329 |
| 364 | 20231214 | 142700 | 5004593300 | 41400 | 41400 | 41400 | 41300 | 408 |
| 365 | 20231214 | 142600 | 4987718300 | 41400 | 41400 | 41450 | 41350 | 295 |
| 366 | 20231214 | 142500 | 4975508350 | 41400 | 41400 | 41450 | 41350 | 374 |
| 367 | 20231214 | 142400 | 4960016700 | 41450 | 41400 | 41450 | 41350 | 229 |
| 368 | 20231214 | 142300 | 4950536200 | 41350 | 41400 | 41400 | 41300 | 293 |
| 369 | 20231214 | 142200 | 4938413050 | 41350 | 41350 | 41400 | 41350 | 289 |
| 370 | 20231214 | 142100 | 4926452200 | 41350 | 41400 | 41400 | 41350 | 309 |
| 371 | 20231214 | 142000 | 4913664650 | 41400 | 41350 | 41400 | 41350 | 137 |
| 372 | 20231214 | 141900 | 4907994800 | 41400 | 41350 | 41400 | 41350 | 237 |
| 373 | 20231214 | 141800 | 4898184950 | 41400 | 41350 | 41400 | 41350 | 365 |
| 374 | 20231214 | 141700 | 4883080950 | 41400 | 41400 | 41400 | 41300 | 292 |
| 375 | 20231214 | 141600 | 4871000300 | 41400 | 41400 | 41400 | 41300 | 374 |
| 376 | 20231214 | 141500 | 4855529700 | 41400 | 41350 | 41400 | 41350 | 297 |
| 377 | 20231214 | 141400 | 4843236250 | 41400 | 41350 | 41400 | 41350 | 204 |
| 378 | 20231214 | 141300 | 4834791500 | 41350 | 41400 | 41400 | 41350 | 236 |
| 379 | 20231214 | 141200 | 4825024450 | 41400 | 41350 | 41450 | 41300 | 354 |
| 380 | 20231214 | 141100 | 4810371700 | 41350 | 41350 | 41400 | 41300 | 203 |
| 381 | 20231214 | 141000 | 4801970450 | 41350 | 41350 | 41400 | 41300 | 217 |
| 382 | 20231214 | 140900 | 4792991150 | 41350 | 41350 | 41450 | 41300 | 289 |
| 383 | 20231214 | 140800 | 4781030500 | 41450 | 41350 | 41450 | 41300 | 230 |
| 384 | 20231214 | 140700 | 4771506900 | 41400 | 41350 | 41450 | 41300 | 315 |
| 385 | 20231214 | 140600 | 4758469850 | 41350 | 41350 | 41400 | 41350 | 269 |
| 386 | 20231214 | 140500 | 4747335800 | 41450 | 41400 | 41450 | 41350 | 231 |
| 387 | 20231214 | 140400 | 4737773550 | 41400 | 41400 | 41450 | 41350 | 272 |
| 388 | 20231214 | 140300 | 4726514950 | 41400 | 41350 | 41450 | 41350 | 226 |
| 389 | 20231214 | 140200 | 4717159850 | 41350 | 41450 | 41450 | 41350 | 239 |
| 390 | 20231214 | 140100 | 4707262000 | 41350 | 41350 | 41450 | 41350 | 461 |
| 391 | 20231214 | 140000 | 4688158250 | 41450 | 41350 | 41450 | 41350 | 262 |
| 392 | 20231214 | 135900 | 4677307300 | 41450 | 41450 | 41450 | 41350 | 223 |
| 393 | 20231214 | 135800 | 4668071800 | 41450 | 41400 | 41450 | 41350 | 266 |
| 394 | 20231214 | 135700 | 4657054900 | 41450 | 41450 | 41450 | 41350 | 200 |
| 395 | 20231214 | 135600 | 4648767750 | 41350 | 41400 | 41450 | 41350 | 292 |
| 396 | 20231214 | 135500 | 4636676400 | 41400 | 41400 | 41400 | 41350 | 188 |
| 397 | 20231214 | 135400 | 4628895500 | 41400 | 41400 | 41450 | 41350 | 192 |
| 398 | 20231214 | 135300 | 4620947050 | 41400 | 41350 | 41400 | 41350 | 250 |
| 399 | 20231214 | 135200 | 4610601300 | 41400 | 41350 | 41400 | 41300 | 226 |
| 400 | 20231214 | 135100 | 4601252600 | 41400 | 41400 | 41400 | 41300 | 244 |
| 401 | 20231214 | 135000 | 4591155700 | 41350 | 41300 | 41400 | 41300 | 366 |
| 402 | 20231214 | 134900 | 4576022350 | 41300 | 41350 | 41400 | 41300 | 302 |
| 403 | 20231214 | 134800 | 4563529000 | 41300 | 41450 | 41450 | 41250 | 317 |
| 404 | 20231214 | 134700 | 4550420550 | 41400 | 41350 | 41400 | 41250 | 320 |
| 405 | 20231214 | 134600 | 4537177350 | 41350 | 41450 | 41450 | 41300 | 559 |
| 406 | 20231214 | 134500 | 4514056100 | 41350 | 41350 | 41450 | 41350 | 317 |
| 407 | 20231214 | 134400 | 4500934000 | 41350 | 41400 | 41400 | 41350 | 217 |
| 408 | 20231214 | 134300 | 4491952100 | 41400 | 41400 | 41400 | 41300 | 215 |
| 409 | 20231214 | 134200 | 4483053600 | 41300 | 41300 | 41400 | 41300 | 431 |
| 410 | 20231214 | 134100 | 4465223000 | 41450 | 41400 | 41450 | 41300 | 458 |
| 411 | 20231214 | 134000 | 4446266800 | 41350 | 41300 | 41400 | 41250 | 275 |
| 412 | 20231214 | 133900 | 4434895400 | 41300 | 41300 | 41400 | 41300 | 207 |
| 413 | 20231214 | 133800 | 4426333350 | 41300 | 41350 | 41400 | 41300 | 684 |
| 414 | 20231214 | 133700 | 4398045350 | 41300 | 41300 | 41400 | 41300 | 1092 |
| 415 | 20231214 | 133600 | 4352930000 | 41200 | 41300 | 41300 | 41200 | 539 |
| 416 | 20231214 | 133500 | 4330693600 | 41250 | 41250 | 41300 | 41200 | 576 |
| 417 | 20231214 | 133400 | 4306938100 | 41250 | 41150 | 41250 | 41150 | 339 |
| 418 | 20231214 | 133300 | 4292955950 | 41250 | 41250 | 41300 | 41150 | 278 |
| 419 | 20231214 | 133200 | 4281493900 | 41250 | 41200 | 41250 | 41150 | 231 |
| 420 | 20231214 | 133100 | 4271972600 | 41150 | 41250 | 41250 | 41150 | 272 |
| 421 | 20231214 | 133000 | 4260757300 | 41250 | 41250 | 41300 | 41150 | 296 |
| 422 | 20231214 | 132900 | 4248553350 | 41250 | 41200 | 41250 | 41150 | 222 |
| 423 | 20231214 | 132800 | 4239400150 | 41200 | 41200 | 41250 | 41200 | 53 |
| 424 | 20231214 | 132700 | 4237216450 | 41200 | 41200 | 41250 | 41200 | 225 |
| 425 | 20231214 | 132600 | 4227941350 | 41200 | 41150 | 41200 | 41150 | 579 |
| 426 | 20231214 | 132500 | 4204088800 | 41150 | 41150 | 41150 | 41150 | 92 |
| 427 | 20231214 | 132400 | 4200303000 | 41100 | 41200 | 41200 | 41100 | 101 |
| 428 | 20231214 | 132300 | 4196151400 | 41150 | 41150 | 41200 | 41150 | 256 |
| 429 | 20231214 | 132200 | 4185614850 | 41150 | 41100 | 41150 | 41100 | 108 |
| 430 | 20231214 | 132100 | 4181172650 | 41150 | 41100 | 41150 | 41100 | 61 |
| 431 | 20231214 | 132000 | 4178663800 | 41100 | 41100 | 41200 | 41100 | 165 |
| 432 | 20231214 | 131900 | 4171875250 | 41200 | 41100 | 41200 | 41100 | 33 |
| 433 | 20231214 | 131800 | 4170518000 | 41150 | 41150 | 41200 | 41150 | 196 |
| 434 | 20231214 | 131700 | 4162450750 | 41150 | 41150 | 41150 | 41150 | 25 |
| 435 | 20231214 | 131600 | 4161422000 | 41200 | 41100 | 41200 | 41050 | 204 |
| 436 | 20231214 | 131500 | 4153032500 | 41100 | 41050 | 41100 | 41050 | 123 |
| 437 | 20231214 | 131400 | 4147979150 | 41050 | 41000 | 41050 | 41000 | 147 |
| 438 | 20231214 | 131300 | 4141947500 | 41000 | 41000 | 41050 | 41000 | 72 |
| 439 | 20231214 | 131200 | 4138993050 | 41000 | 41000 | 41050 | 41000 | 243 |
| 440 | 20231214 | 131100 | 4129030000 | 41000 | 41050 | 41100 | 41000 | 338 |
| 441 | 20231214 | 131000 | 4115158050 | 41000 | 41000 | 41050 | 41000 | 36 |
| 442 | 20231214 | 130900 | 4113681900 | 41000 | 41000 | 41050 | 41000 | 391 |
| 443 | 20231214 | 130800 | 4097643600 | 41000 | 41000 | 41050 | 41000 | 69 |
| 444 | 20231214 | 130700 | 4094812950 | 41000 | 41000 | 41050 | 41000 | 73 |
| 445 | 20231214 | 130600 | 4091819700 | 41000 | 40950 | 41050 | 40950 | 36 |
| 446 | 20231214 | 130500 | 4090344400 | 40950 | 41000 | 41000 | 40950 | 171 |
| 447 | 20231214 | 130400 | 4083334450 | 41000 | 41000 | 41050 | 41000 | 33 |
| 448 | 20231214 | 130300 | 4081981300 | 40950 | 41050 | 41050 | 40950 | 178 |
| 449 | 20231214 | 130200 | 4074681400 | 41000 | 41000 | 41050 | 40950 | 688 |
| 450 | 20231214 | 130100 | 4046473800 | 40950 | 40950 | 41000 | 40950 | 153 |
| 451 | 20231214 | 130000 | 4040207050 | 41000 | 41000 | 41000 | 40950 | 28 |
| 452 | 20231214 | 125900 | 4039060300 | 40950 | 40950 | 41000 | 40950 | 80 |
| 453 | 20231214 | 125800 | 4035782000 | 40950 | 40950 | 41000 | 40950 | 74 |
| 454 | 20231214 | 125700 | 4032751450 | 41000 | 40950 | 41000 | 40950 | 58 |
| 455 | 20231214 | 125600 | 4030374800 | 41000 | 41000 | 41050 | 40950 | 54 |
| 456 | 20231214 | 125500 | 4028158650 | 41000 | 40950 | 41050 | 40950 | 46 |
| 457 | 20231214 | 125400 | 4026272750 | 41000 | 41000 | 41050 | 40950 | 166 |
| 458 | 20231214 | 125300 | 4019466200 | 41050 | 41000 | 41050 | 40950 | 110 |
| 459 | 20231214 | 125200 | 4014956200 | 41000 | 41000 | 41000 | 40950 | 579 |
| 460 | 20231214 | 125100 | 3991227250 | 41000 | 40950 | 41000 | 40950 | 73 |
| 461 | 20231214 | 125000 | 3988234850 | 41000 | 41000 | 41000 | 40950 | 22 |
| 462 | 20231214 | 124900 | 3987333400 | 41000 | 40950 | 41000 | 40950 | 198 |
| 463 | 20231214 | 124800 | 3979223050 | 41000 | 41100 | 41100 | 40950 | 3403 |
| 464 | 20231214 | 124700 | 3839642250 | 41150 | 41100 | 41150 | 41100 | 120 |
| 465 | 20231214 | 124600 | 3834708150 | 41100 | 41100 | 41150 | 41100 | 52 |
| 466 | 20231214 | 124500 | 3832570900 | 41100 | 41100 | 41150 | 41050 | 74 |
| 467 | 20231214 | 124400 | 3829529550 | 41150 | 41100 | 41150 | 41050 | 117 |
| 468 | 20231214 | 124300 | 3824721950 | 41100 | 41100 | 41100 | 41100 | 1 |
| 469 | 20231214 | 124200 | 3824680850 | 41150 | 41100 | 41150 | 41100 | 138 |
| 470 | 20231214 | 124100 | 3819007150 | 41100 | 41100 | 41150 | 41100 | 51 |
| 471 | 20231214 | 124000 | 3816911000 | 41050 | 41050 | 41100 | 41050 | 26 |
| 472 | 20231214 | 123900 | 3815843450 | 41150 | 41100 | 41150 | 41050 | 50 |
| 473 | 20231214 | 123800 | 3813788300 | 41100 | 41100 | 41200 | 41050 | 350 |
| 474 | 20231214 | 123700 | 3799403150 | 41200 | 41150 | 41200 | 41100 | 216 |
| 475 | 20231214 | 123600 | 3790519000 | 41150 | 41150 | 41150 | 41100 | 9 |
| 476 | 20231214 | 123500 | 3790148750 | 41100 | 41150 | 41150 | 41050 | 35 |
| 477 | 20231214 | 123400 | 3788711550 | 41050 | 41100 | 41150 | 41050 | 75 |
| 478 | 20231214 | 123300 | 3785629500 | 41150 | 41100 | 41200 | 41100 | 159 |
| 479 | 20231214 | 123200 | 3779090300 | 41200 | 41200 | 41200 | 41050 | 136 |
| 480 | 20231214 | 123100 | 3773500400 | 41200 | 41200 | 41200 | 41100 | 723 |
| 481 | 20231214 | 123000 | 3743772450 | 41150 | 41100 | 41200 | 41100 | 92 |
| 482 | 20231214 | 122900 | 3739986700 | 41200 | 41150 | 41200 | 41100 | 58 |
| 483 | 20231214 | 122800 | 3737600000 | 41100 | 41100 | 41150 | 41100 | 542 |
| 484 | 20231214 | 122700 | 3715323750 | 41150 | 41150 | 41200 | 41100 | 92 |
| 485 | 20231214 | 122600 | 3711538650 | 41100 | 41200 | 41200 | 41100 | 14 |
| 486 | 20231214 | 122500 | 3710961950 | 41200 | 41100 | 41200 | 41100 | 66 |
| 487 | 20231214 | 122400 | 3708246100 | 41150 | 41100 | 41200 | 41100 | 113 |
| 488 | 20231214 | 122300 | 3703596700 | 41100 | 41100 | 41200 | 41100 | 68 |
| 489 | 20231214 | 122200 | 3700799100 | 41200 | 41100 | 41200 | 41100 | 51 |
| 490 | 20231214 | 122100 | 3698700850 | 41150 | 41150 | 41150 | 41100 | 72 |
| 491 | 20231214 | 122000 | 3695741050 | 41150 | 41100 | 41150 | 41100 | 53 |
| 492 | 20231214 | 121900 | 3693560700 | 41150 | 41150 | 41200 | 41150 | 154 |
| 493 | 20231214 | 121800 | 3687223450 | 41150 | 41100 | 41200 | 41100 | 63 |
| 494 | 20231214 | 121700 | 3684631500 | 41200 | 41150 | 41200 | 41150 | 171 |
| 495 | 20231214 | 121600 | 3677593600 | 41150 | 41150 | 41200 | 41150 | 265 |
| 496 | 20231214 | 121500 | 3666685400 | 41150 | 41150 | 41200 | 41150 | 94 |
| 497 | 20231214 | 121400 | 3662817050 | 41200 | 41150 | 41200 | 41100 | 322 |
| 498 | 20231214 | 121300 | 3649566900 | 41150 | 41150 | 41150 | 41100 | 39 |
| 499 | 20231214 | 121200 | 3647962450 | 41100 | 41150 | 41150 | 41100 | 67 |
| 500 | 20231214 | 121100 | 3645205550 | 41100 | 41100 | 41150 | 41100 | 21 |
| 501 | 20231214 | 121000 | 3644342350 | 41150 | 41150 | 41150 | 41100 | 27 |
| 502 | 20231214 | 120900 | 3643232300 | 41100 | 41150 | 41150 | 41100 | 19 |
| 503 | 20231214 | 120800 | 3642451050 | 41100 | 41150 | 41150 | 41100 | 85 |
| 504 | 20231214 | 120700 | 3638957500 | 41100 | 41150 | 41150 | 41050 | 302 |
| 505 | 20231214 | 120600 | 3626545050 | 41200 | 41150 | 41200 | 41050 | 587 |
| 506 | 20231214 | 120500 | 3602409700 | 41200 | 41100 | 41200 | 41100 | 66 |
| 507 | 20231214 | 120400 | 3599694150 | 41100 | 41100 | 41200 | 41050 | 60 |
| 508 | 20231214 | 120300 | 3597228350 | 41100 | 41100 | 41100 | 41100 | 55 |
| 509 | 20231214 | 120200 | 3594967850 | 41050 | 41150 | 41150 | 41050 | 219 |
| 510 | 20231214 | 120100 | 3585967350 | 41150 | 41150 | 41150 | 41100 | 71 |
| 511 | 20231214 | 120000 | 3583047650 | 41100 | 41050 | 41100 | 41050 | 58 |
| 512 | 20231214 | 115900 | 3580665200 | 41100 | 41100 | 41150 | 41050 | 112 |
| 513 | 20231214 | 115800 | 3576063200 | 41100 | 41100 | 41150 | 41050 | 569 |
| 514 | 20231214 | 115700 | 3552686100 | 41150 | 41150 | 41200 | 41100 | 167 |
| 515 | 20231214 | 115600 | 3545817750 | 41150 | 41150 | 41150 | 41100 | 74 |
| 516 | 20231214 | 115500 | 3542772700 | 41100 | 41100 | 41150 | 41100 | 168 |
| 517 | 20231214 | 115400 | 3535863500 | 41150 | 41100 | 41150 | 41100 | 37 |
| 518 | 20231214 | 115300 | 3534341950 | 41150 | 41100 | 41150 | 41100 | 76 |
| 519 | 20231214 | 115200 | 3531216550 | 41150 | 41100 | 41150 | 41050 | 117 |
| 520 | 20231214 | 115100 | 3526408400 | 41050 | 41100 | 41100 | 41050 | 440 |
| 521 | 20231214 | 115000 | 3508344000 | 41100 | 41050 | 41100 | 41050 | 96 |
| 522 | 20231214 | 114900 | 3504402250 | 41050 | 41050 | 41100 | 41050 | 172 |
| 523 | 20231214 | 114800 | 3497339650 | 41050 | 41150 | 41150 | 41050 | 1335 |
| 524 | 20231214 | 114700 | 3442493600 | 41100 | 41150 | 41150 | 41100 | 141 |
| 525 | 20231214 | 114600 | 3436695950 | 41150 | 41150 | 41150 | 41100 | 342 |
| 526 | 20231214 | 114500 | 3422622700 | 41200 | 41150 | 41200 | 41150 | 104 |
| 527 | 20231214 | 114400 | 3418341250 | 41100 | 41150 | 41150 | 41100 | 33 |
| 528 | 20231214 | 114300 | 3416984850 | 41150 | 41100 | 41150 | 41100 | 242 |
| 529 | 20231214 | 114200 | 3407036150 | 41150 | 41150 | 41150 | 41100 | 33 |
| 530 | 20231214 | 114100 | 3405678300 | 41150 | 41100 | 41150 | 41100 | 112 |
| 531 | 20231214 | 114000 | 3401073300 | 41100 | 41200 | 41200 | 41100 | 1097 |
| 532 | 20231214 | 113900 | 3355932800 | 41200 | 41200 | 41200 | 41200 | 917 |
| 533 | 20231214 | 113800 | 3318152400 | 41200 | 41200 | 41200 | 41200 | 11 |
| 534 | 20231214 | 113700 | 3317699200 | 41250 | 41200 | 41250 | 41200 | 352 |
| 535 | 20231214 | 113600 | 3303194500 | 41200 | 41250 | 41250 | 41200 | 50 |
| 536 | 20231214 | 113500 | 3301134000 | 41250 | 41300 | 41300 | 41250 | 56 |
| 537 | 20231214 | 113400 | 3298823800 | 41300 | 41300 | 41350 | 41250 | 1458 |
| 538 | 20231214 | 113300 | 3238678950 | 41300 | 41250 | 41300 | 41250 | 17 |
| 539 | 20231214 | 113200 | 3237976900 | 41250 | 41300 | 41300 | 41250 | 69 |
| 540 | 20231214 | 113100 | 3235128450 | 41300 | 41300 | 41300 | 41300 | 15 |
| 541 | 20231214 | 113000 | 3234508950 | 41300 | 41300 | 41350 | 41250 | 149 |
| 542 | 20231214 | 112900 | 3228357000 | 41300 | 41250 | 41300 | 41250 | 8 |
| 543 | 20231214 | 112800 | 3228026700 | 41250 | 41300 | 41300 | 41250 | 127 |
| 544 | 20231214 | 112700 | 3222785450 | 41250 | 41250 | 41250 | 41250 | 11 |
| 545 | 20231214 | 112600 | 3222331700 | 41350 | 41250 | 41350 | 41250 | 587 |
| 546 | 20231214 | 112500 | 3198089000 | 41250 | 41250 | 41300 | 41250 | 66 |
| 547 | 20231214 | 112400 | 3195364400 | 41250 | 41250 | 41250 | 41250 | 211 |
| 548 | 20231214 | 112300 | 3186660650 | 41300 | 41250 | 41300 | 41250 | 88 |
| 549 | 20231214 | 112200 | 3183028350 | 41250 | 41250 | 41250 | 41250 | 28 |
| 550 | 20231214 | 112100 | 3181873350 | 41300 | 41250 | 41300 | 41250 | 88 |
| 551 | 20231214 | 112000 | 3178243250 | 41250 | 41300 | 41300 | 41250 | 97 |
| 552 | 20231214 | 111900 | 3174241750 | 41300 | 41200 | 41300 | 41200 | 154 |
| 553 | 20231214 | 111800 | 3167888750 | 41250 | 41250 | 41250 | 41250 | 206 |
| 554 | 20231214 | 111700 | 3159391250 | 41250 | 41250 | 41250 | 41250 | 53 |
| 555 | 20231214 | 111600 | 3157205000 | 41300 | 41250 | 41300 | 41250 | 1259 |
| 556 | 20231214 | 111500 | 3105271200 | 41300 | 41300 | 41300 | 41250 | 30 |
| 557 | 20231214 | 111400 | 3104033200 | 41300 | 41300 | 41350 | 41300 | 36 |
| 558 | 20231214 | 111300 | 3102544750 | 41300 | 41300 | 41350 | 41300 | 531 |
| 559 | 20231214 | 111200 | 3080613400 | 41300 | 41300 | 41400 | 41300 | 1083 |
| 560 | 20231214 | 111100 | 3035832850 | 41250 | 41300 | 41300 | 41250 | 51 |
| 561 | 20231214 | 111000 | 3033727600 | 41300 | 41350 | 41350 | 41300 | 115 |
| 562 | 20231214 | 110900 | 3028975100 | 41350 | 41350 | 41350 | 41350 | 136 |
| 563 | 20231214 | 110800 | 3023351500 | 41350 | 41300 | 41350 | 41300 | 946 |
| 564 | 20231214 | 110700 | 2984281650 | 41350 | 41300 | 41350 | 41300 | 134 |
| 565 | 20231214 | 110600 | 2978741250 | 41300 | 41350 | 41350 | 41300 | 130 |
| 566 | 20231214 | 110500 | 2973370050 | 41300 | 41350 | 41350 | 41300 | 36 |
| 567 | 20231214 | 110400 | 2971883200 | 41300 | 41250 | 41300 | 41250 | 11 |
| 568 | 20231214 | 110300 | 2971429250 | 41300 | 41300 | 41350 | 41250 | 113 |
| 569 | 20231214 | 110200 | 2966758500 | 41300 | 41350 | 41350 | 41250 | 59 |
| 570 | 20231214 | 110100 | 2964319950 | 41350 | 41350 | 41350 | 41300 | 286 |
| 571 | 20231214 | 110000 | 2952503600 | 41350 | 41250 | 41350 | 41250 | 51 |
| 572 | 20231214 | 105900 | 2950395850 | 41300 | 41300 | 41300 | 41300 | 177 |
| 573 | 20231214 | 105800 | 2943085750 | 41300 | 41400 | 41400 | 41300 | 41 |
| 574 | 20231214 | 105700 | 2941391800 | 41250 | 41350 | 41350 | 41250 | 360 |
| 575 | 20231214 | 105600 | 2926519100 | 41300 | 41350 | 41350 | 41300 | 152 |
| 576 | 20231214 | 105500 | 2920236500 | 41350 | 41300 | 41350 | 41250 | 674 |
| 577 | 20231214 | 105400 | 2892398600 | 41250 | 41300 | 41300 | 41250 | 6 |
| 578 | 20231214 | 105300 | 2892150850 | 41300 | 41300 | 41300 | 41300 | 120 |
| 579 | 20231214 | 105200 | 2887194850 | 41300 | 41300 | 41300 | 41250 | 99 |
| 580 | 20231214 | 105100 | 2883106200 | 41350 | 41350 | 41350 | 41350 | 2 |
| 581 | 20231214 | 105000 | 2883023500 | 41350 | 41250 | 41350 | 41250 | 26 |
| 582 | 20231214 | 104900 | 2881949750 | 41300 | 41350 | 41350 | 41300 | 64 |
| 583 | 20231214 | 104800 | 2879306500 | 41300 | 41300 | 41300 | 41300 | 53 |
| 584 | 20231214 | 104700 | 2877117600 | 41350 | 41350 | 41350 | 41350 | 118 |
| 585 | 20231214 | 104600 | 2872238300 | 41350 | 41400 | 41400 | 41350 | 33 |
| 586 | 20231214 | 104500 | 2870872750 | 41400 | 41350 | 41400 | 41250 | 321 |
| 587 | 20231214 | 104400 | 2857623100 | 41350 | 41350 | 41400 | 41300 | 76 |
| 588 | 20231214 | 104300 | 2854482450 | 41350 | 41350 | 41400 | 41350 | 43 |
| 589 | 20231214 | 104200 | 2852704350 | 41300 | 41300 | 41300 | 41300 | 20 |
| 590 | 20231214 | 104100 | 2851878350 | 41400 | 41300 | 41400 | 41300 | 146 |
| 591 | 20231214 | 104000 | 2845838450 | 41300 | 41350 | 41400 | 41300 | 705 |
| 592 | 20231214 | 103900 | 2816710900 | 41350 | 41400 | 41400 | 41350 | 309 |
| 593 | 20231214 | 103800 | 2803924800 | 41350 | 41350 | 41400 | 41300 | 187 |
| 594 | 20231214 | 103700 | 2796189300 | 41350 | 41350 | 41350 | 41350 | 32 |
| 595 | 20231214 | 103600 | 2794866100 | 41350 | 41350 | 41400 | 41300 | 888 |
| 596 | 20231214 | 103500 | 2758141550 | 41300 | 41350 | 41350 | 41300 | 53 |
| 597 | 20231214 | 103400 | 2755950500 | 41350 | 41350 | 41350 | 41350 | 61 |
| 598 | 20231214 | 103300 | 2753428150 | 41350 | 41300 | 41400 | 41300 | 83 |
| 599 | 20231214 | 103200 | 2749996700 | 41350 | 41400 | 41400 | 41350 | 19 |
| 600 | 20231214 | 103100 | 2749210850 | 41450 | 41400 | 41450 | 41350 | 46 |
| 601 | 20231214 | 103000 | 2747307300 | 41450 | 41350 | 41450 | 41350 | 503 |
| 602 | 20231214 | 102900 | 2726483600 | 41350 | 41350 | 41400 | 41350 | 121 |
| 603 | 20231214 | 102800 | 2721476150 | 41350 | 41350 | 41350 | 41300 | 357 |
| 604 | 20231214 | 102700 | 2706715250 | 41300 | 41300 | 41300 | 41300 | 2 |
| 605 | 20231214 | 102600 | 2706632650 | 41350 | 41200 | 41350 | 41150 | 2345 |
| 606 | 20231214 | 102500 | 2609903250 | 41250 | 41300 | 41300 | 41200 | 1119 |
| 607 | 20231214 | 102400 | 2563794300 | 41300 | 41350 | 41350 | 41200 | 7241 |
| 608 | 20231214 | 102300 | 2264981050 | 41400 | 41400 | 41400 | 41350 | 290 |
| 609 | 20231214 | 102200 | 2252975250 | 41450 | 41450 | 41450 | 41450 | 100 |
| 610 | 20231214 | 102100 | 2248830250 | 41450 | 41400 | 41450 | 41400 | 240 |
| 611 | 20231214 | 102000 | 2238894200 | 41450 | 41400 | 41450 | 41400 | 115 |
| 612 | 20231214 | 101900 | 2234128850 | 41400 | 41400 | 41450 | 41400 | 442 |
| 613 | 20231214 | 101800 | 2215829950 | 41400 | 41400 | 41450 | 41400 | 115 |
| 614 | 20231214 | 101700 | 2211068850 | 41400 | 41400 | 41450 | 41400 | 358 |
| 615 | 20231214 | 101600 | 2196247350 | 41400 | 41450 | 41450 | 41400 | 221 |
| 616 | 20231214 | 101500 | 2187097200 | 41450 | 41450 | 41450 | 41400 | 780 |
| 617 | 20231214 | 101400 | 2154783600 | 41450 | 41500 | 41500 | 41450 | 2 |
| 618 | 20231214 | 101300 | 2154700650 | 41450 | 41450 | 41450 | 41450 | 18 |
| 619 | 20231214 | 101200 | 2153954550 | 41450 | 41450 | 41500 | 41450 | 302 |
| 620 | 20231214 | 101100 | 2141436550 | 41450 | 41500 | 41500 | 41450 | 158 |
| 621 | 20231214 | 101000 | 2134882000 | 41500 | 41500 | 41500 | 41450 | 512 |
| 622 | 20231214 | 100900 | 2113655350 | 41550 | 41550 | 41550 | 41500 | 462 |
| 623 | 20231214 | 100800 | 2094480650 | 41550 | 41550 | 41550 | 41550 | 149 |
| 624 | 20231214 | 100700 | 2088289700 | 41550 | 41550 | 41550 | 41500 | 64 |
| 625 | 20231214 | 100600 | 2085633450 | 41550 | 41500 | 41550 | 41500 | 229 |
| 626 | 20231214 | 100500 | 2076120250 | 41500 | 41550 | 41550 | 41500 | 2894 |
| 627 | 20231214 | 100400 | 1955967700 | 41550 | 41600 | 41600 | 41550 | 65 |
| 628 | 20231214 | 100300 | 1953266850 | 41600 | 41550 | 41600 | 41550 | 41 |
| 629 | 20231214 | 100200 | 1951562750 | 41550 | 41550 | 41550 | 41550 | 41 |
| 630 | 20231214 | 100100 | 1949859200 | 41500 | 41550 | 41600 | 41500 | 112 |
| 631 | 20231214 | 100000 | 1945207900 | 41600 | 41600 | 41600 | 41550 | 119 |
| 632 | 20231214 | 095900 | 1940259300 | 41600 | 41550 | 41600 | 41550 | 267 |
| 633 | 20231214 | 095800 | 1929155300 | 41550 | 41550 | 41600 | 41550 | 62 |
| 634 | 20231214 | 095700 | 1926579100 | 41500 | 41500 | 41550 | 41500 | 121 |
| 635 | 20231214 | 095600 | 1921555450 | 41600 | 41600 | 41600 | 41550 | 1295 |
| 636 | 20231214 | 095500 | 1867744050 | 41550 | 41550 | 41600 | 41550 | 131 |
| 637 | 20231214 | 095400 | 1862298400 | 41550 | 41550 | 41600 | 41550 | 145 |
| 638 | 20231214 | 095300 | 1856269800 | 41600 | 41500 | 41600 | 41450 | 2567 |
| 639 | 20231214 | 095200 | 1749745150 | 41650 | 41650 | 41700 | 41500 | 865 |
| 640 | 20231214 | 095100 | 1713730800 | 41650 | 41600 | 41650 | 41600 | 165 |
| 641 | 20231214 | 095000 | 1706859650 | 41600 | 41600 | 41600 | 41600 | 26 |
| 642 | 20231214 | 094900 | 1705778050 | 41650 | 41650 | 41650 | 41650 | 117 |
| 643 | 20231214 | 094800 | 1700905000 | 41650 | 41500 | 41650 | 41500 | 138 |
| 644 | 20231214 | 094700 | 1695175450 | 41650 | 41700 | 41700 | 41500 | 191 |
| 645 | 20231214 | 094600 | 1687232700 | 41500 | 41700 | 41750 | 41500 | 637 |
| 646 | 20231214 | 094500 | 1660699350 | 41700 | 41700 | 41700 | 41650 | 20 |
| 647 | 20231214 | 094400 | 1659865750 | 41650 | 41650 | 41700 | 41650 | 116 |
| 648 | 20231214 | 094300 | 1655030200 | 41700 | 41700 | 41700 | 41550 | 484 |
| 649 | 20231214 | 094200 | 1634905450 | 41600 | 41700 | 41750 | 41600 | 397 |
| 650 | 20231214 | 094100 | 1618381050 | 41750 | 41750 | 41800 | 41700 | 203 |
| 651 | 20231214 | 094000 | 1609905750 | 41750 | 41750 | 41800 | 41500 | 2215 |
| 652 | 20231214 | 093900 | 1517696350 | 41800 | 41750 | 41800 | 41700 | 29 |
| 653 | 20231214 | 093800 | 1516485300 | 41800 | 41750 | 41800 | 41700 | 387 |
| 654 | 20231214 | 093700 | 1500324900 | 41750 | 41850 | 41850 | 41750 | 131 |
| 655 | 20231214 | 093600 | 1494849500 | 41850 | 41750 | 41850 | 41750 | 34 |
| 656 | 20231214 | 093500 | 1493428000 | 41850 | 41800 | 41850 | 41750 | 373 |
| 657 | 20231214 | 093400 | 1477832750 | 41850 | 41800 | 41850 | 41750 | 285 |
| 658 | 20231214 | 093300 | 1465920200 | 41750 | 41600 | 41750 | 41550 | 5128 |
| 659 | 20231214 | 093200 | 1252269250 | 41600 | 41650 | 41650 | 41600 | 140 |
| 660 | 20231214 | 093100 | 1246440150 | 41650 | 41600 | 41650 | 41500 | 2438 |
| 661 | 20231214 | 093000 | 1145113450 | 41650 | 41700 | 41750 | 41650 | 2332 |
| 662 | 20231214 | 092900 | 1047970000 | 41700 | 41750 | 41750 | 41700 | 147 |
| 663 | 20231214 | 092800 | 1041836550 | 41750 | 41700 | 41850 | 41650 | 2088 |
| 664 | 20231214 | 092700 | 954704600 | 41650 | 41700 | 41700 | 41650 | 105 |
| 665 | 20231214 | 092600 | 950327050 | 41650 | 41650 | 41650 | 41650 | 188 |
| 666 | 20231214 | 092500 | 942496850 | 41650 | 41650 | 41700 | 41650 | 279 |
| 667 | 20231214 | 092400 | 930875300 | 41700 | 41700 | 41700 | 41650 | 261 |
| 668 | 20231214 | 092300 | 919994350 | 41700 | 41700 | 41700 | 41650 | 13 |
| 669 | 20231214 | 092200 | 919452700 | 41700 | 41750 | 41750 | 41650 | 590 |
| 670 | 20231214 | 092100 | 894852600 | 41700 | 41700 | 41750 | 41650 | 240 |
| 671 | 20231214 | 092000 | 884837750 | 41750 | 41750 | 41750 | 41650 | 226 |
| 672 | 20231214 | 091900 | 875406850 | 41850 | 41800 | 41850 | 41750 | 651 |
| 673 | 20231214 | 091800 | 848200950 | 41850 | 41750 | 41850 | 41700 | 360 |
| 674 | 20231214 | 091700 | 833154450 | 41750 | 41650 | 41800 | 41650 | 455 |
| 675 | 20231214 | 091600 | 814170050 | 41650 | 41600 | 41650 | 41550 | 949 |
| 676 | 20231214 | 091500 | 774691500 | 41600 | 41550 | 41600 | 41500 | 3470 |
| 677 | 20231214 | 091400 | 630455450 | 41500 | 41550 | 41550 | 41500 | 400 |
| 678 | 20231214 | 091300 | 613845050 | 41550 | 41500 | 41550 | 41500 | 521 |
| 679 | 20231214 | 091200 | 592212450 | 41500 | 41450 | 41500 | 41450 | 327 |
| 680 | 20231214 | 091100 | 578648850 | 41450 | 41500 | 41500 | 41450 | 254 |
| 681 | 20231214 | 091000 | 568116250 | 41450 | 41500 | 41500 | 41450 | 689 |
| 682 | 20231214 | 090900 | 539535600 | 41500 | 41500 | 41500 | 41450 | 756 |
| 683 | 20231214 | 090800 | 508189800 | 41500 | 41500 | 41550 | 41500 | 399 |
| 684 | 20231214 | 090700 | 491626800 | 41500 | 41500 | 41600 | 41450 | 1191 |
| 685 | 20231214 | 090600 | 442189600 | 41500 | 41600 | 41650 | 41500 | 1184 |
| 686 | 20231214 | 090500 | 393006050 | 41600 | 41700 | 41700 | 41600 | 1045 |
| 687 | 20231214 | 090400 | 349507750 | 41700 | 41700 | 41850 | 41650 | 688 |
| 688 | 20231214 | 090300 | 320767850 | 41700 | 41900 | 42050 | 41700 | 1446 |
| 689 | 20231214 | 090200 | 260291350 | 41900 | 42000 | 42100 | 41800 | 1774 |
| 690 | 20231214 | 090100 | 185794600 | 42050 | 41900 | 42050 | 41850 | 2597 |
| 691 | 20231214 | 090000 | 76854650 | 41900 | 41900 | 41900 | 41700 | 1835 |