39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 212100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 3 | 20231213 | 212000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20231213 | 211900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20231213 | 211800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20231213 | 211700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20231213 | 211600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20231213 | 211500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20231213 | 211400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20231213 | 211300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20231213 | 211200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20231213 | 211100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20231213 | 211000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20231213 | 210900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20231213 | 210800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20231213 | 210700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20231213 | 210600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20231213 | 210500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20231213 | 210400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20231213 | 210300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20231213 | 210200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20231213 | 210100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20231213 | 210000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20231213 | 205900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20231213 | 205800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20231213 | 205700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20231213 | 205600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20231213 | 205500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20231213 | 205400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20231213 | 205300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20231213 | 205200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20231213 | 205100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 33 | 20231213 | 205000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20231213 | 204900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20231213 | 204800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20231213 | 204700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20231213 | 204600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20231213 | 204500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20231213 | 204400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20231213 | 204300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20231213 | 204200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20231213 | 204100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20231213 | 204000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20231213 | 203900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20231213 | 203800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20231213 | 203700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20231213 | 203600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20231213 | 203500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20231213 | 203400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20231213 | 203300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20231213 | 203200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20231213 | 203100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20231213 | 203000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20231213 | 202900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20231213 | 202800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20231213 | 202700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20231213 | 202600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20231213 | 202500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20231213 | 202400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20231213 | 202300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20231213 | 202200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20231213 | 202100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 63 | 20231213 | 202000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20231213 | 201900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20231213 | 201800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20231213 | 201700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20231213 | 201600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20231213 | 201500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20231213 | 201400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20231213 | 201300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20231213 | 201200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20231213 | 201100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20231213 | 201000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20231213 | 200900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20231213 | 200800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20231213 | 200700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20231213 | 200600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20231213 | 200500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20231213 | 200400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20231213 | 200300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20231213 | 200200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20231213 | 200100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20231213 | 200000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20231213 | 195900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20231213 | 195800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20231213 | 195700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20231213 | 195600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20231213 | 195500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20231213 | 195400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20231213 | 195300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20231213 | 195200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20231213 | 195100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 93 | 20231213 | 195000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20231213 | 194900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20231213 | 194800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20231213 | 194700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20231213 | 194600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20231213 | 194500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20231213 | 194400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20231213 | 194300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20231213 | 194200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20231213 | 194100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20231213 | 194000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20231213 | 193900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20231213 | 193800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20231213 | 193700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20231213 | 193600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20231213 | 193500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20231213 | 193400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20231213 | 193300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20231213 | 193200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20231213 | 193100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20231213 | 193000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20231213 | 192900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20231213 | 192800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20231213 | 192700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20231213 | 192600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20231213 | 192500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20231213 | 192400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20231213 | 192300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20231213 | 192200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20231213 | 192100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 123 | 20231213 | 192000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20231213 | 191900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20231213 | 191800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20231213 | 191700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20231213 | 191600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20231213 | 191500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20231213 | 191400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20231213 | 191300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20231213 | 191200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20231213 | 191100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20231213 | 191000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20231213 | 190900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20231213 | 190800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20231213 | 190700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20231213 | 190600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20231213 | 190500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20231213 | 190400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20231213 | 190300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20231213 | 190200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20231213 | 190100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20231213 | 190000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20231213 | 185900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20231213 | 185800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20231213 | 185700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20231213 | 185600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20231213 | 185500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20231213 | 185400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20231213 | 185300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20231213 | 185200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20231213 | 185100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 153 | 20231213 | 185000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20231213 | 184900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20231213 | 184800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20231213 | 184700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20231213 | 184600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20231213 | 184500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20231213 | 184400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20231213 | 184300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20231213 | 184200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20231213 | 184100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20231213 | 184000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20231213 | 183900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20231213 | 183800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20231213 | 183700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20231213 | 183600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20231213 | 183500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20231213 | 183400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20231213 | 183300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20231213 | 183200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20231213 | 183100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20231213 | 183000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20231213 | 182900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20231213 | 182800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20231213 | 182700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20231213 | 182600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20231213 | 182500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20231213 | 182400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20231213 | 182300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20231213 | 182200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20231213 | 182100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 183 | 20231213 | 182000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20231213 | 181900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20231213 | 181800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20231213 | 181700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20231213 | 181600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20231213 | 181500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20231213 | 181400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20231213 | 181300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20231213 | 181200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20231213 | 181100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20231213 | 181000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20231213 | 180900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20231213 | 180800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20231213 | 180700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20231213 | 180600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20231213 | 180500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20231213 | 180400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20231213 | 180300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20231213 | 180200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20231213 | 180100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20231213 | 180000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20231213 | 175900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20231213 | 175800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20231213 | 175700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20231213 | 175600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20231213 | 175500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20231213 | 175400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20231213 | 175300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20231213 | 175200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20231213 | 175100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 213 | 20231213 | 175000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20231213 | 174900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20231213 | 174800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20231213 | 174700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20231213 | 174600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20231213 | 174500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20231213 | 174400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20231213 | 174300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20231213 | 174200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20231213 | 174100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20231213 | 174000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20231213 | 173900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20231213 | 173800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20231213 | 173700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20231213 | 173600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20231213 | 173500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20231213 | 173400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20231213 | 173300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20231213 | 173200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20231213 | 173100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20231213 | 173000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20231213 | 172900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20231213 | 172800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20231213 | 172700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20231213 | 172600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20231213 | 172500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20231213 | 172400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20231213 | 172300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20231213 | 172200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20231213 | 172100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 243 | 20231213 | 172000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20231213 | 171900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20231213 | 171800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20231213 | 171700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20231213 | 171600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20231213 | 171500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20231213 | 171400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20231213 | 171300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 251 | 20231213 | 171200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 252 | 20231213 | 171100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 253 | 20231213 | 171000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 254 | 20231213 | 170900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 255 | 20231213 | 170800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 256 | 20231213 | 170700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 257 | 20231213 | 170600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 258 | 20231213 | 170500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 259 | 20231213 | 170400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 260 | 20231213 | 170300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 261 | 20231213 | 170200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 262 | 20231213 | 170100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 263 | 20231213 | 170000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 264 | 20231213 | 165900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 265 | 20231213 | 165800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 266 | 20231213 | 165700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 267 | 20231213 | 165600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 268 | 20231213 | 165500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 269 | 20231213 | 165400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 270 | 20231213 | 165300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 271 | 20231213 | 165200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 272 | 20231213 | 165100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 273 | 20231213 | 165000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 274 | 20231213 | 164900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 275 | 20231213 | 164800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 276 | 20231213 | 164700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 277 | 20231213 | 164600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 278 | 20231213 | 164500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 279 | 20231213 | 164400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 280 | 20231213 | 164300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 281 | 20231213 | 164200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 282 | 20231213 | 164100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 283 | 20231213 | 164000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 284 | 20231213 | 163900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 285 | 20231213 | 163800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 286 | 20231213 | 163700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 287 | 20231213 | 163600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 288 | 20231213 | 163500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 289 | 20231213 | 163400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 290 | 20231213 | 163300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 291 | 20231213 | 163200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 292 | 20231213 | 163100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 293 | 20231213 | 163000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 294 | 20231213 | 162900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 295 | 20231213 | 162800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 296 | 20231213 | 162700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 297 | 20231213 | 162600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 298 | 20231213 | 162500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 299 | 20231213 | 162400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 300 | 20231213 | 162300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 301 | 20231213 | 162200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 302 | 20231213 | 162100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 303 | 20231213 | 162000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 304 | 20231213 | 161900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 305 | 20231213 | 161800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 306 | 20231213 | 161700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 307 | 20231213 | 161600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 308 | 20231213 | 161500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 309 | 20231213 | 161400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 310 | 20231213 | 161300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 311 | 20231213 | 161200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 312 | 20231213 | 161100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 313 | 20231213 | 161000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 314 | 20231213 | 160900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 315 | 20231213 | 160800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 316 | 20231213 | 160700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 317 | 20231213 | 160600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 318 | 20231213 | 160500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 319 | 20231213 | 160400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 320 | 20231213 | 160300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 321 | 20231213 | 160200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 322 | 20231213 | 160100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 323 | 20231213 | 160000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 324 | 20231213 | 155900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 325 | 20231213 | 155800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 326 | 20231213 | 155700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 327 | 20231213 | 155600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 328 | 20231213 | 155500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 329 | 20231213 | 155400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 330 | 20231213 | 155300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 331 | 20231213 | 155200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 332 | 20231213 | 155100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 333 | 20231213 | 155000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 334 | 20231213 | 154900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 335 | 20231213 | 154800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 336 | 20231213 | 154700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 337 | 20231213 | 154600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 338 | 20231213 | 154500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 339 | 20231213 | 154400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 340 | 20231213 | 154300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 341 | 20231213 | 154200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 342 | 20231213 | 154100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 343 | 20231213 | 154000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 344 | 20231213 | 153900 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 345 | 20231213 | 153800 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 346 | 20231213 | 153700 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 347 | 20231213 | 153600 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 348 | 20231213 | 153500 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 349 | 20231213 | 153400 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 350 | 20231213 | 153300 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 351 | 20231213 | 153200 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 352 | 20231213 | 153100 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 0 |
| 353 | 20231213 | 153000 | 2002657000 | 31550 | 31550 | 31550 | 31550 | 1074 |
| 354 | 20231213 | 152900 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 355 | 20231213 | 152800 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 356 | 20231213 | 152700 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 357 | 20231213 | 152600 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 358 | 20231213 | 152500 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 359 | 20231213 | 152400 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 360 | 20231213 | 152300 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 361 | 20231213 | 152200 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 362 | 20231213 | 152100 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 363 | 20231213 | 152000 | 1968772300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 364 | 20231213 | 151900 | 1968772300 | 31500 | 31450 | 31550 | 31450 | 840 |
| 365 | 20231213 | 151800 | 1942335750 | 31500 | 31500 | 31500 | 31500 | 453 |
| 366 | 20231213 | 151700 | 1928066250 | 31500 | 31600 | 31600 | 31500 | 203 |
| 367 | 20231213 | 151600 | 1921657100 | 31600 | 31650 | 31650 | 31600 | 98 |
| 368 | 20231213 | 151500 | 1918560250 | 31600 | 31600 | 31650 | 31600 | 18 |
| 369 | 20231213 | 151400 | 1917991100 | 31600 | 31600 | 31600 | 31600 | 488 |
| 370 | 20231213 | 151300 | 1902570300 | 31500 | 31450 | 31500 | 31400 | 486 |
| 371 | 20231213 | 151200 | 1887309250 | 31400 | 31450 | 31450 | 31400 | 30 |
| 372 | 20231213 | 151100 | 1886366400 | 31400 | 31450 | 31450 | 31400 | 1219 |
| 373 | 20231213 | 151000 | 1848029900 | 31500 | 31700 | 31700 | 31500 | 1852 |
| 374 | 20231213 | 150900 | 1789642950 | 31700 | 31550 | 31700 | 31550 | 89 |
| 375 | 20231213 | 150800 | 1786830200 | 31550 | 31550 | 31550 | 31550 | 117 |
| 376 | 20231213 | 150700 | 1783138850 | 31550 | 31700 | 31700 | 31550 | 394 |
| 377 | 20231213 | 150600 | 1770702150 | 31700 | 31700 | 31700 | 31600 | 256 |
| 378 | 20231213 | 150500 | 1762607900 | 31700 | 31700 | 31700 | 31650 | 13 |
| 379 | 20231213 | 150400 | 1762196200 | 31700 | 31700 | 31700 | 31700 | 90 |
| 380 | 20231213 | 150300 | 1759343200 | 31700 | 31600 | 31700 | 31600 | 142 |
| 381 | 20231213 | 150200 | 1754855900 | 31700 | 31600 | 31700 | 31600 | 12 |
| 382 | 20231213 | 150100 | 1754476500 | 31600 | 31600 | 31600 | 31600 | 440 |
| 383 | 20231213 | 150000 | 1740572500 | 31600 | 31600 | 31650 | 31600 | 762 |
| 384 | 20231213 | 145900 | 1716488650 | 31600 | 31700 | 31700 | 31600 | 1415 |
| 385 | 20231213 | 145800 | 1671683000 | 31700 | 31700 | 31750 | 31700 | 123 |
| 386 | 20231213 | 145700 | 1667782750 | 31700 | 31700 | 31700 | 31700 | 59 |
| 387 | 20231213 | 145600 | 1665912450 | 31700 | 31800 | 31800 | 31700 | 91 |
| 388 | 20231213 | 145500 | 1663019050 | 31800 | 31800 | 31800 | 31800 | 106 |
| 389 | 20231213 | 145400 | 1659648250 | 31800 | 31800 | 31800 | 31800 | 5 |
| 390 | 20231213 | 145300 | 1659489250 | 31800 | 31700 | 31800 | 31700 | 5 |
| 391 | 20231213 | 145200 | 1659330650 | 31700 | 31700 | 31750 | 31700 | 115 |
| 392 | 20231213 | 145100 | 1655685100 | 31700 | 31800 | 31900 | 31700 | 286 |
| 393 | 20231213 | 145000 | 1646595350 | 31700 | 31700 | 31700 | 31650 | 82 |
| 394 | 20231213 | 144900 | 1643996400 | 31700 | 31700 | 31700 | 31650 | 47 |
| 395 | 20231213 | 144800 | 1642507800 | 31700 | 31700 | 31700 | 31650 | 507 |
| 396 | 20231213 | 144700 | 1626461000 | 31650 | 31700 | 31700 | 31650 | 257 |
| 397 | 20231213 | 144600 | 1618321100 | 31700 | 31700 | 31700 | 31650 | 222 |
| 398 | 20231213 | 144500 | 1611283800 | 31700 | 31700 | 31700 | 31700 | 342 |
| 399 | 20231213 | 144400 | 1600442400 | 31700 | 31700 | 31700 | 31700 | 717 |
| 400 | 20231213 | 144300 | 1577713500 | 31750 | 31750 | 31750 | 31750 | 178 |
| 401 | 20231213 | 144200 | 1572062000 | 31700 | 31750 | 31750 | 31700 | 151 |
| 402 | 20231213 | 144100 | 1567275250 | 31750 | 31750 | 31750 | 31750 | 544 |
| 403 | 20231213 | 144000 | 1550003250 | 31750 | 31750 | 31750 | 31750 | 1140 |
| 404 | 20231213 | 143900 | 1513808250 | 31750 | 31800 | 31800 | 31750 | 141 |
| 405 | 20231213 | 143800 | 1509330400 | 31800 | 31850 | 31850 | 31800 | 481 |
| 406 | 20231213 | 143700 | 1494032050 | 31850 | 31850 | 31850 | 31850 | 11 |
| 407 | 20231213 | 143600 | 1493681700 | 31800 | 31800 | 31800 | 31800 | 1 |
| 408 | 20231213 | 143500 | 1493649900 | 31800 | 31800 | 31800 | 31800 | 104 |
| 409 | 20231213 | 143400 | 1490342700 | 31800 | 31850 | 31850 | 31800 | 78 |
| 410 | 20231213 | 143300 | 1487859850 | 31800 | 31850 | 31850 | 31800 | 132 |
| 411 | 20231213 | 143200 | 1483661650 | 31850 | 31800 | 31850 | 31800 | 323 |
| 412 | 20231213 | 143100 | 1473390200 | 31850 | 31850 | 31850 | 31850 | 285 |
| 413 | 20231213 | 143000 | 1464312950 | 31900 | 31850 | 31900 | 31850 | 34 |
| 414 | 20231213 | 142900 | 1463229450 | 31900 | 31850 | 31900 | 31850 | 150 |
| 415 | 20231213 | 142800 | 1458451450 | 31850 | 31850 | 31850 | 31850 | 0 |
| 416 | 20231213 | 142700 | 1458451450 | 31850 | 31850 | 31850 | 31850 | 1 |
| 417 | 20231213 | 142600 | 1458419600 | 31900 | 31900 | 31950 | 31850 | 89 |
| 418 | 20231213 | 142500 | 1455581900 | 31900 | 31900 | 31900 | 31900 | 17 |
| 419 | 20231213 | 142400 | 1455039600 | 31950 | 31950 | 31950 | 31950 | 3 |
| 420 | 20231213 | 142300 | 1454943750 | 31900 | 31850 | 31900 | 31850 | 184 |
| 421 | 20231213 | 142200 | 1449074200 | 31850 | 31900 | 31900 | 31850 | 64 |
| 422 | 20231213 | 142100 | 1447035550 | 31900 | 31900 | 31900 | 31900 | 41 |
| 423 | 20231213 | 142000 | 1445727650 | 31850 | 31850 | 31850 | 31850 | 429 |
| 424 | 20231213 | 141900 | 1432064000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 425 | 20231213 | 141800 | 1432064000 | 31900 | 31950 | 31950 | 31900 | 8 |
| 426 | 20231213 | 141700 | 1431808550 | 31850 | 31900 | 31900 | 31850 | 192 |
| 427 | 20231213 | 141600 | 1425691250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 428 | 20231213 | 141500 | 1425691250 | 31900 | 31900 | 31900 | 31900 | 21 |
| 429 | 20231213 | 141400 | 1425021350 | 31950 | 31950 | 31950 | 31950 | 30 |
| 430 | 20231213 | 141300 | 1424062850 | 31950 | 31950 | 31950 | 31950 | 54 |
| 431 | 20231213 | 141200 | 1422337550 | 32000 | 32000 | 32000 | 32000 | 29 |
| 432 | 20231213 | 141100 | 1421409550 | 31850 | 31850 | 31850 | 31850 | 0 |
| 433 | 20231213 | 141000 | 1421409550 | 31850 | 31900 | 31900 | 31850 | 50 |
| 434 | 20231213 | 140900 | 1419816300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 435 | 20231213 | 140800 | 1419816300 | 31850 | 31850 | 31850 | 31850 | 211 |
| 436 | 20231213 | 140700 | 1413095950 | 31850 | 32000 | 32000 | 31850 | 1566 |
| 437 | 20231213 | 140600 | 1363177450 | 32000 | 31950 | 32000 | 31950 | 55 |
| 438 | 20231213 | 140500 | 1361417700 | 31950 | 31950 | 31950 | 31950 | 60 |
| 439 | 20231213 | 140400 | 1359500700 | 31950 | 31950 | 31950 | 31950 | 100 |
| 440 | 20231213 | 140300 | 1356305700 | 32000 | 32000 | 32000 | 32000 | 1 |
| 441 | 20231213 | 140200 | 1356273700 | 31950 | 31950 | 31950 | 31950 | 128 |
| 442 | 20231213 | 140100 | 1352184100 | 31900 | 31900 | 31900 | 31900 | 51 |
| 443 | 20231213 | 140000 | 1350557200 | 31900 | 31900 | 31900 | 31900 | 9 |
| 444 | 20231213 | 135900 | 1350270100 | 31950 | 31950 | 31950 | 31950 | 0 |
| 445 | 20231213 | 135800 | 1350270100 | 31950 | 31950 | 31950 | 31950 | 34 |
| 446 | 20231213 | 135700 | 1349183800 | 31900 | 31900 | 31900 | 31900 | 53 |
| 447 | 20231213 | 135600 | 1347493100 | 31950 | 31950 | 31950 | 31950 | 21 |
| 448 | 20231213 | 135500 | 1346822150 | 31950 | 31950 | 31950 | 31950 | 10 |
| 449 | 20231213 | 135400 | 1346502650 | 31900 | 31950 | 31950 | 31900 | 26 |
| 450 | 20231213 | 135300 | 1345673150 | 31950 | 31950 | 31950 | 31950 | 20 |
| 451 | 20231213 | 135200 | 1345034150 | 32000 | 32050 | 32050 | 32000 | 12 |
| 452 | 20231213 | 135100 | 1344650050 | 32050 | 32050 | 32050 | 32050 | 0 |
| 453 | 20231213 | 135000 | 1344650050 | 32050 | 32050 | 32050 | 32050 | 0 |
| 454 | 20231213 | 134900 | 1344650050 | 32050 | 32050 | 32050 | 31900 | 398 |
| 455 | 20231213 | 134800 | 1331949100 | 32050 | 32050 | 32050 | 32050 | 7 |
| 456 | 20231213 | 134700 | 1331724750 | 32000 | 32000 | 32000 | 32000 | 300 |
| 457 | 20231213 | 134600 | 1322124750 | 31900 | 31900 | 31900 | 31900 | 10 |
| 458 | 20231213 | 134500 | 1321805750 | 31900 | 32000 | 32050 | 31900 | 315 |
| 459 | 20231213 | 134400 | 1311743000 | 32000 | 32000 | 32000 | 32000 | 31 |
| 460 | 20231213 | 134300 | 1310751000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 461 | 20231213 | 134200 | 1310751000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 462 | 20231213 | 134100 | 1310751000 | 31900 | 31900 | 31900 | 31900 | 65 |
| 463 | 20231213 | 134000 | 1308677500 | 31900 | 31900 | 31900 | 31900 | 52 |
| 464 | 20231213 | 133900 | 1307018700 | 31900 | 31900 | 31900 | 31900 | 10 |
| 465 | 20231213 | 133800 | 1306699700 | 31900 | 31900 | 31900 | 31900 | 70 |
| 466 | 20231213 | 133700 | 1304466700 | 31950 | 31950 | 31950 | 31950 | 36 |
| 467 | 20231213 | 133600 | 1303316500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 468 | 20231213 | 133500 | 1303316500 | 31950 | 31950 | 31950 | 31950 | 5 |
| 469 | 20231213 | 133400 | 1303156750 | 31950 | 31900 | 31950 | 31900 | 29 |
| 470 | 20231213 | 133300 | 1302230250 | 31900 | 31900 | 31900 | 31900 | 149 |
| 471 | 20231213 | 133200 | 1297477150 | 31950 | 31950 | 31950 | 31950 | 26 |
| 472 | 20231213 | 133100 | 1296646450 | 31950 | 32000 | 32000 | 31950 | 72 |
| 473 | 20231213 | 133000 | 1294345650 | 32000 | 32000 | 32000 | 32000 | 2 |
| 474 | 20231213 | 132900 | 1294281650 | 32000 | 32000 | 32000 | 32000 | 4 |
| 475 | 20231213 | 132800 | 1294153650 | 32000 | 32000 | 32000 | 32000 | 10 |
| 476 | 20231213 | 132700 | 1293833650 | 32000 | 32000 | 32000 | 32000 | 32 |
| 477 | 20231213 | 132600 | 1292809650 | 32000 | 32000 | 32000 | 32000 | 33 |
| 478 | 20231213 | 132500 | 1291753650 | 31900 | 31950 | 31950 | 31900 | 125 |
| 479 | 20231213 | 132400 | 1287763450 | 31950 | 31950 | 31950 | 31950 | 0 |
| 480 | 20231213 | 132300 | 1287763450 | 31950 | 31950 | 31950 | 31950 | 30 |
| 481 | 20231213 | 132200 | 1286804950 | 31950 | 31950 | 31950 | 31950 | 0 |
| 482 | 20231213 | 132100 | 1286804950 | 31950 | 31950 | 31950 | 31950 | 151 |
| 483 | 20231213 | 132000 | 1281980500 | 31950 | 31950 | 31950 | 31950 | 0 |
| 484 | 20231213 | 131900 | 1281980500 | 31950 | 31950 | 31950 | 31950 | 29 |
| 485 | 20231213 | 131800 | 1281053950 | 32000 | 32000 | 32000 | 32000 | 91 |
| 486 | 20231213 | 131700 | 1278141950 | 31900 | 32000 | 32000 | 31900 | 101 |
| 487 | 20231213 | 131600 | 1274919950 | 32000 | 31950 | 32000 | 31900 | 46 |
| 488 | 20231213 | 131500 | 1273452000 | 31900 | 31900 | 31900 | 31900 | 0 |
| 489 | 20231213 | 131400 | 1273452000 | 31900 | 31900 | 31900 | 31900 | 49 |
| 490 | 20231213 | 131300 | 1271888900 | 31900 | 31900 | 31900 | 31900 | 7 |
| 491 | 20231213 | 131200 | 1271665600 | 31900 | 31900 | 31900 | 31900 | 206 |
| 492 | 20231213 | 131100 | 1265094200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 493 | 20231213 | 131000 | 1265094200 | 32000 | 32000 | 32000 | 32000 | 3 |
| 494 | 20231213 | 130900 | 1264998200 | 32000 | 31900 | 32000 | 31900 | 216 |
| 495 | 20231213 | 130800 | 1258087100 | 31900 | 31900 | 31900 | 31900 | 159 |
| 496 | 20231213 | 130700 | 1253015000 | 32050 | 31900 | 32050 | 31900 | 66 |
| 497 | 20231213 | 130600 | 1250908700 | 31900 | 31900 | 31900 | 31900 | 12 |
| 498 | 20231213 | 130500 | 1250525900 | 31900 | 31950 | 31950 | 31900 | 649 |
| 499 | 20231213 | 130400 | 1229793050 | 31950 | 31950 | 32000 | 31950 | 388 |
| 500 | 20231213 | 130300 | 1217386400 | 31950 | 32000 | 32000 | 31950 | 136 |
| 501 | 20231213 | 130200 | 1213038750 | 32050 | 32000 | 32050 | 32000 | 15 |
| 502 | 20231213 | 130100 | 1212558650 | 32000 | 32050 | 32050 | 32000 | 490 |
| 503 | 20231213 | 130000 | 1196878400 | 32050 | 32050 | 32050 | 32050 | 6 |
| 504 | 20231213 | 125900 | 1196686100 | 32050 | 32050 | 32050 | 32050 | 16 |
| 505 | 20231213 | 125800 | 1196173300 | 32050 | 32000 | 32050 | 32000 | 49 |
| 506 | 20231213 | 125700 | 1194604850 | 32000 | 32050 | 32050 | 32000 | 150 |
| 507 | 20231213 | 125600 | 1189803450 | 32050 | 32050 | 32050 | 32050 | 223 |
| 508 | 20231213 | 125500 | 1182656300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 509 | 20231213 | 125400 | 1182656300 | 32100 | 32100 | 32100 | 32100 | 0 |
| 510 | 20231213 | 125300 | 1182656300 | 32100 | 32100 | 32100 | 32100 | 85 |
| 511 | 20231213 | 125200 | 1179927800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 512 | 20231213 | 125100 | 1179927800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 513 | 20231213 | 125000 | 1179927800 | 32150 | 32150 | 32150 | 32150 | 3 |
| 514 | 20231213 | 124900 | 1179831350 | 32150 | 32100 | 32150 | 32100 | 164 |
| 515 | 20231213 | 124800 | 1174566750 | 32100 | 32100 | 32100 | 32100 | 2 |
| 516 | 20231213 | 124700 | 1174502550 | 32100 | 32100 | 32100 | 32100 | 2 |
| 517 | 20231213 | 124600 | 1174438350 | 32100 | 32100 | 32100 | 32100 | 1 |
| 518 | 20231213 | 124500 | 1174406250 | 32050 | 32050 | 32050 | 32050 | 0 |
| 519 | 20231213 | 124400 | 1174406250 | 32050 | 32050 | 32050 | 32050 | 11 |
| 520 | 20231213 | 124300 | 1174053700 | 32050 | 32050 | 32050 | 32050 | 1 |
| 521 | 20231213 | 124200 | 1174021650 | 32050 | 32050 | 32050 | 32050 | 6 |
| 522 | 20231213 | 124100 | 1173829350 | 32100 | 32100 | 32100 | 32100 | 2 |
| 523 | 20231213 | 124000 | 1173765150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 524 | 20231213 | 123900 | 1173765150 | 32050 | 32050 | 32050 | 32050 | 100 |
| 525 | 20231213 | 123800 | 1170560150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 526 | 20231213 | 123700 | 1170560150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 527 | 20231213 | 123600 | 1170560150 | 32050 | 32050 | 32050 | 32050 | 1 |
| 528 | 20231213 | 123500 | 1170528100 | 32150 | 32150 | 32150 | 32150 | 1 |
| 529 | 20231213 | 123400 | 1170495950 | 32150 | 32100 | 32150 | 32100 | 305 |
| 530 | 20231213 | 123300 | 1160705400 | 32100 | 32150 | 32150 | 32100 | 6 |
| 531 | 20231213 | 123200 | 1160512750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 532 | 20231213 | 123100 | 1160512750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 533 | 20231213 | 123000 | 1160512750 | 32150 | 32150 | 32150 | 32150 | 67 |
| 534 | 20231213 | 122900 | 1158358700 | 32150 | 32150 | 32150 | 32150 | 40 |
| 535 | 20231213 | 122800 | 1157072700 | 32150 | 32150 | 32150 | 32150 | 20 |
| 536 | 20231213 | 122700 | 1156429700 | 32150 | 32200 | 32200 | 32150 | 10 |
| 537 | 20231213 | 122600 | 1156107800 | 32200 | 32200 | 32200 | 32200 | 61 |
| 538 | 20231213 | 122500 | 1154143600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 539 | 20231213 | 122400 | 1154143600 | 32200 | 32200 | 32200 | 32200 | 5 |
| 540 | 20231213 | 122300 | 1153982600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 541 | 20231213 | 122200 | 1153982600 | 32150 | 32150 | 32150 | 32150 | 0 |
| 542 | 20231213 | 122100 | 1153982600 | 32150 | 32150 | 32150 | 32150 | 78 |
| 543 | 20231213 | 122000 | 1151474900 | 32150 | 32150 | 32150 | 32150 | 5 |
| 544 | 20231213 | 121900 | 1151314150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 545 | 20231213 | 121800 | 1151314150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 546 | 20231213 | 121700 | 1151314150 | 32100 | 32100 | 32100 | 32100 | 85 |
| 547 | 20231213 | 121600 | 1148585650 | 32150 | 32150 | 32150 | 32150 | 11 |
| 548 | 20231213 | 121500 | 1148232000 | 32150 | 32150 | 32150 | 32150 | 2 |
| 549 | 20231213 | 121400 | 1148167700 | 32150 | 32150 | 32150 | 32150 | 0 |
| 550 | 20231213 | 121300 | 1148167700 | 32150 | 32150 | 32150 | 32150 | 10 |
| 551 | 20231213 | 121200 | 1147846200 | 32150 | 32150 | 32150 | 32150 | 3 |
| 552 | 20231213 | 121100 | 1147749750 | 32150 | 32150 | 32150 | 32150 | 0 |
| 553 | 20231213 | 121000 | 1147749750 | 32150 | 32150 | 32150 | 32150 | 101 |
| 554 | 20231213 | 120900 | 1144502600 | 32200 | 32200 | 32200 | 32200 | 28 |
| 555 | 20231213 | 120800 | 1143601000 | 32150 | 32150 | 32150 | 32150 | 4 |
| 556 | 20231213 | 120700 | 1143472400 | 32150 | 32150 | 32150 | 32150 | 41 |
| 557 | 20231213 | 120600 | 1142154250 | 32200 | 32200 | 32200 | 32200 | 13 |
| 558 | 20231213 | 120500 | 1141735650 | 32250 | 32250 | 32250 | 32250 | 0 |
| 559 | 20231213 | 120400 | 1141735650 | 32250 | 32200 | 32250 | 32200 | 43 |
| 560 | 20231213 | 120300 | 1140349400 | 32200 | 32150 | 32200 | 32150 | 126 |
| 561 | 20231213 | 120200 | 1136293200 | 32200 | 32200 | 32200 | 32200 | 1 |
| 562 | 20231213 | 120100 | 1136261000 | 32200 | 32150 | 32200 | 32150 | 2 |
| 563 | 20231213 | 120000 | 1136196650 | 32200 | 32200 | 32200 | 32200 | 2 |
| 564 | 20231213 | 115900 | 1136132250 | 32200 | 32200 | 32200 | 32200 | 0 |
| 565 | 20231213 | 115800 | 1136132250 | 32200 | 32200 | 32200 | 32200 | 3 |
| 566 | 20231213 | 115700 | 1136035650 | 32200 | 32050 | 32200 | 32000 | 40 |
| 567 | 20231213 | 115600 | 1134755050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 568 | 20231213 | 115500 | 1134755050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 569 | 20231213 | 115400 | 1134755050 | 32000 | 32050 | 32050 | 32000 | 50 |
| 570 | 20231213 | 115300 | 1133154850 | 32250 | 32250 | 32250 | 32250 | 35 |
| 571 | 20231213 | 115200 | 1132026100 | 32250 | 32250 | 32250 | 32250 | 300 |
| 572 | 20231213 | 115100 | 1122351100 | 32200 | 32200 | 32200 | 32200 | 76 |
| 573 | 20231213 | 115000 | 1119903900 | 32200 | 32200 | 32200 | 32200 | 600 |
| 574 | 20231213 | 114900 | 1100583900 | 32200 | 32200 | 32200 | 32200 | 4 |
| 575 | 20231213 | 114800 | 1100455100 | 32200 | 32200 | 32200 | 32200 | 59 |
| 576 | 20231213 | 114700 | 1098555300 | 32000 | 32000 | 32000 | 32000 | 151 |
| 577 | 20231213 | 114600 | 1093723300 | 32000 | 32000 | 32000 | 32000 | 4 |
| 578 | 20231213 | 114500 | 1093595300 | 32050 | 32150 | 32150 | 32050 | 310 |
| 579 | 20231213 | 114400 | 1083658200 | 32200 | 32200 | 32200 | 32200 | 10 |
| 580 | 20231213 | 114300 | 1083336200 | 32200 | 32200 | 32200 | 32200 | 11 |
| 581 | 20231213 | 114200 | 1082982000 | 32200 | 32200 | 32200 | 32200 | 0 |
| 582 | 20231213 | 114100 | 1082982000 | 32200 | 32200 | 32200 | 32200 | 48 |
| 583 | 20231213 | 114000 | 1081436400 | 32250 | 32250 | 32250 | 32250 | 1 |
| 584 | 20231213 | 113900 | 1081404150 | 32250 | 32250 | 32250 | 32250 | 6 |
| 585 | 20231213 | 113800 | 1081210650 | 32050 | 32050 | 32050 | 32050 | 3 |
| 586 | 20231213 | 113700 | 1081114500 | 32050 | 32050 | 32050 | 32050 | 1 |
| 587 | 20231213 | 113600 | 1081082450 | 32200 | 32100 | 32200 | 32050 | 258 |
| 588 | 20231213 | 113500 | 1072804750 | 32100 | 32100 | 32100 | 32100 | 2 |
| 589 | 20231213 | 113400 | 1072740550 | 32100 | 32100 | 32100 | 32100 | 14 |
| 590 | 20231213 | 113300 | 1072291150 | 32100 | 32100 | 32100 | 32100 | 0 |
| 591 | 20231213 | 113200 | 1072291150 | 32100 | 32100 | 32100 | 32100 | 41 |
| 592 | 20231213 | 113100 | 1070975050 | 32200 | 32200 | 32200 | 32200 | 88 |
| 593 | 20231213 | 113000 | 1068141450 | 32200 | 32250 | 32300 | 32200 | 536 |
| 594 | 20231213 | 112900 | 1050829400 | 32250 | 32250 | 32250 | 32200 | 34 |
| 595 | 20231213 | 112800 | 1049732950 | 32250 | 32100 | 32250 | 32100 | 103 |
| 596 | 20231213 | 112700 | 1046412850 | 32100 | 32050 | 32200 | 32050 | 421 |
| 597 | 20231213 | 112600 | 1032864350 | 32050 | 32050 | 32050 | 32050 | 57 |
| 598 | 20231213 | 112500 | 1031037500 | 32050 | 32100 | 32100 | 32050 | 30 |
| 599 | 20231213 | 112400 | 1030075000 | 32100 | 32100 | 32100 | 32100 | 11 |
| 600 | 20231213 | 112300 | 1029721900 | 32100 | 32100 | 32100 | 32100 | 129 |
| 601 | 20231213 | 112200 | 1025581000 | 32100 | 32100 | 32100 | 32100 | 2 |
| 602 | 20231213 | 112100 | 1025516800 | 32100 | 32100 | 32100 | 32100 | 50 |
| 603 | 20231213 | 112000 | 1023911800 | 32150 | 32150 | 32150 | 32150 | 0 |
| 604 | 20231213 | 111900 | 1023911800 | 32150 | 32150 | 32150 | 32150 | 2 |
| 605 | 20231213 | 111800 | 1023847500 | 32150 | 32150 | 32150 | 32150 | 0 |
| 606 | 20231213 | 111700 | 1023847500 | 32150 | 32150 | 32150 | 32150 | 47 |
| 607 | 20231213 | 111600 | 1022336450 | 32150 | 32150 | 32150 | 32150 | 36 |
| 608 | 20231213 | 111500 | 1021179050 | 32150 | 32150 | 32150 | 32150 | 1 |
| 609 | 20231213 | 111400 | 1021146900 | 32150 | 32150 | 32150 | 32150 | 53 |
| 610 | 20231213 | 111300 | 1019442950 | 32150 | 32150 | 32150 | 32150 | 95 |
| 611 | 20231213 | 111200 | 1016388700 | 32100 | 32100 | 32100 | 32100 | 5 |
| 612 | 20231213 | 111100 | 1016228200 | 32100 | 32150 | 32150 | 32100 | 162 |
| 613 | 20231213 | 111000 | 1011025400 | 32150 | 32150 | 32150 | 32150 | 26 |
| 614 | 20231213 | 110900 | 1010189500 | 32150 | 32100 | 32150 | 32100 | 448 |
| 615 | 20231213 | 110800 | 995808650 | 32050 | 32050 | 32050 | 32050 | 66 |
| 616 | 20231213 | 110700 | 993693350 | 32050 | 32000 | 32050 | 32000 | 215 |
| 617 | 20231213 | 110600 | 986809300 | 31950 | 31950 | 31950 | 31950 | 140 |
| 618 | 20231213 | 110500 | 982336300 | 31950 | 31950 | 31950 | 31950 | 15 |
| 619 | 20231213 | 110400 | 981857050 | 31950 | 31950 | 31950 | 31950 | 136 |
| 620 | 20231213 | 110300 | 977511850 | 31950 | 31950 | 31950 | 31950 | 9 |
| 621 | 20231213 | 110200 | 977224300 | 31900 | 31900 | 31900 | 31900 | 297 |
| 622 | 20231213 | 110100 | 967750000 | 31900 | 31900 | 31900 | 31900 | 2 |
| 623 | 20231213 | 110000 | 967686200 | 31850 | 31900 | 31900 | 31850 | 21 |
| 624 | 20231213 | 105900 | 967017300 | 31900 | 31900 | 31900 | 31900 | 10 |
| 625 | 20231213 | 105800 | 966698300 | 31850 | 31850 | 31850 | 31850 | 5 |
| 626 | 20231213 | 105700 | 966539050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 627 | 20231213 | 105600 | 966539050 | 31850 | 31850 | 31850 | 31850 | 46 |
| 628 | 20231213 | 105500 | 965073950 | 31850 | 31850 | 31850 | 31850 | 11 |
| 629 | 20231213 | 105400 | 964723600 | 31850 | 31850 | 31850 | 31850 | 94 |
| 630 | 20231213 | 105300 | 961729700 | 31900 | 31900 | 31900 | 31900 | 8 |
| 631 | 20231213 | 105200 | 961474500 | 31900 | 31900 | 31900 | 31900 | 21 |
| 632 | 20231213 | 105100 | 960804600 | 31850 | 31850 | 31850 | 31850 | 160 |
| 633 | 20231213 | 105000 | 955708600 | 31850 | 31850 | 31850 | 31850 | 356 |
| 634 | 20231213 | 104900 | 944370000 | 31850 | 31850 | 31850 | 31850 | 41 |
| 635 | 20231213 | 104800 | 943064150 | 31850 | 31850 | 31850 | 31850 | 9 |
| 636 | 20231213 | 104700 | 942777500 | 31850 | 31850 | 31850 | 31850 | 16 |
| 637 | 20231213 | 104600 | 942267900 | 31900 | 31900 | 31900 | 31900 | 1 |
| 638 | 20231213 | 104500 | 942236000 | 31900 | 31900 | 31900 | 31900 | 1 |
| 639 | 20231213 | 104400 | 942204100 | 31900 | 31900 | 31900 | 31900 | 51 |
| 640 | 20231213 | 104300 | 940577200 | 31850 | 31900 | 31900 | 31850 | 44 |
| 641 | 20231213 | 104200 | 939175700 | 31850 | 31850 | 31850 | 31850 | 307 |
| 642 | 20231213 | 104100 | 929397750 | 31850 | 31900 | 31900 | 31850 | 139 |
| 643 | 20231213 | 104000 | 924970300 | 31900 | 31900 | 31900 | 31900 | 186 |
| 644 | 20231213 | 103900 | 919036900 | 31900 | 31900 | 31900 | 31900 | 1 |
| 645 | 20231213 | 103800 | 919005000 | 31900 | 31900 | 31900 | 31900 | 2 |
| 646 | 20231213 | 103700 | 918941200 | 31900 | 31900 | 31900 | 31900 | 112 |
| 647 | 20231213 | 103600 | 915368400 | 31900 | 31850 | 31900 | 31850 | 300 |
| 648 | 20231213 | 103500 | 905808400 | 31850 | 31850 | 31850 | 31850 | 150 |
| 649 | 20231213 | 103400 | 901030900 | 31850 | 31900 | 31900 | 31850 | 53 |
| 650 | 20231213 | 103300 | 899340500 | 31900 | 31900 | 31900 | 31900 | 128 |
| 651 | 20231213 | 103200 | 895257300 | 31900 | 31900 | 31900 | 31900 | 46 |
| 652 | 20231213 | 103100 | 893789900 | 31900 | 31850 | 31900 | 31850 | 598 |
| 653 | 20231213 | 103000 | 874737350 | 31900 | 31900 | 31900 | 31900 | 100 |
| 654 | 20231213 | 102900 | 871547350 | 31900 | 31900 | 31900 | 31900 | 194 |
| 655 | 20231213 | 102800 | 865358750 | 31900 | 31900 | 31900 | 31900 | 14 |
| 656 | 20231213 | 102700 | 864912150 | 31950 | 31900 | 31950 | 31850 | 47 |
| 657 | 20231213 | 102600 | 863412900 | 31900 | 31900 | 31900 | 31900 | 2 |
| 658 | 20231213 | 102500 | 863349100 | 31900 | 31900 | 31900 | 31900 | 207 |
| 659 | 20231213 | 102400 | 856745800 | 31900 | 31900 | 31900 | 31900 | 4 |
| 660 | 20231213 | 102300 | 856618200 | 31900 | 31900 | 31900 | 31900 | 18 |
| 661 | 20231213 | 102200 | 856044000 | 31900 | 31900 | 31900 | 31900 | 142 |
| 662 | 20231213 | 102100 | 851514200 | 31900 | 31900 | 31900 | 31900 | 342 |
| 663 | 20231213 | 102000 | 840604400 | 31900 | 31900 | 31900 | 31900 | 7 |
| 664 | 20231213 | 101900 | 840381100 | 31950 | 31900 | 31950 | 31900 | 60 |
| 665 | 20231213 | 101800 | 838464250 | 31900 | 31900 | 31900 | 31900 | 122 |
| 666 | 20231213 | 101700 | 834572450 | 31900 | 31900 | 31900 | 31900 | 40 |
| 667 | 20231213 | 101600 | 833296450 | 31900 | 31900 | 31900 | 31900 | 160 |
| 668 | 20231213 | 101500 | 828192450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 669 | 20231213 | 101400 | 828192450 | 31900 | 31900 | 31900 | 31900 | 10 |
| 670 | 20231213 | 101300 | 827873450 | 32000 | 31950 | 32000 | 31900 | 92 |
| 671 | 20231213 | 101200 | 824937850 | 31900 | 32000 | 32000 | 31900 | 12 |
| 672 | 20231213 | 101100 | 824554850 | 31900 | 31950 | 31950 | 31900 | 47 |
| 673 | 20231213 | 101000 | 823053950 | 32000 | 31900 | 32000 | 31900 | 136 |
| 674 | 20231213 | 100900 | 818710150 | 31850 | 31900 | 31900 | 31850 | 158 |
| 675 | 20231213 | 100800 | 813675800 | 31900 | 31850 | 31900 | 31850 | 115 |
| 676 | 20231213 | 100700 | 810007700 | 31850 | 31850 | 31850 | 31850 | 570 |
| 677 | 20231213 | 100600 | 791853200 | 31850 | 31850 | 31900 | 31850 | 252 |
| 678 | 20231213 | 100500 | 783826950 | 31850 | 31900 | 31900 | 31850 | 22 |
| 679 | 20231213 | 100400 | 783125900 | 31900 | 31900 | 31900 | 31800 | 155 |
| 680 | 20231213 | 100300 | 778187250 | 31900 | 31950 | 31950 | 31900 | 195 |
| 681 | 20231213 | 100200 | 771966550 | 31950 | 31950 | 31950 | 31950 | 68 |
| 682 | 20231213 | 100100 | 769793950 | 31950 | 31950 | 31950 | 31950 | 3 |
| 683 | 20231213 | 100000 | 769698100 | 31950 | 31900 | 31950 | 31900 | 338 |
| 684 | 20231213 | 095900 | 758914000 | 31900 | 31900 | 31900 | 31900 | 53 |
| 685 | 20231213 | 095800 | 757223300 | 31850 | 31900 | 31900 | 31850 | 624 |
| 686 | 20231213 | 095700 | 737345400 | 31900 | 31950 | 31950 | 31900 | 381 |
| 687 | 20231213 | 095600 | 725183200 | 31950 | 31950 | 31950 | 31950 | 62 |
| 688 | 20231213 | 095500 | 723202300 | 32000 | 32000 | 32000 | 32000 | 17 |
| 689 | 20231213 | 095400 | 722658300 | 32000 | 31950 | 32000 | 31950 | 58 |
| 690 | 20231213 | 095300 | 720805150 | 31950 | 32000 | 32000 | 31950 | 10 |
| 691 | 20231213 | 095200 | 720485200 | 31950 | 32000 | 32000 | 31950 | 118 |
| 692 | 20231213 | 095100 | 716710050 | 32000 | 32000 | 32000 | 32000 | 26 |
| 693 | 20231213 | 095000 | 715878050 | 32000 | 31950 | 32000 | 31850 | 760 |
| 694 | 20231213 | 094900 | 691610500 | 31950 | 31900 | 31950 | 31850 | 181 |
| 695 | 20231213 | 094800 | 685833700 | 31900 | 31850 | 31900 | 31850 | 62 |
| 696 | 20231213 | 094700 | 683858750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 697 | 20231213 | 094600 | 683858750 | 31800 | 31800 | 31800 | 31800 | 20 |
| 698 | 20231213 | 094500 | 683222750 | 31800 | 31950 | 31950 | 31800 | 21 |
| 699 | 20231213 | 094400 | 682554800 | 31800 | 31850 | 31850 | 31800 | 481 |
| 700 | 20231213 | 094300 | 667257500 | 31800 | 31850 | 31850 | 31800 | 740 |
| 701 | 20231213 | 094200 | 643723250 | 31850 | 31800 | 31850 | 31800 | 162 |
| 702 | 20231213 | 094100 | 638565150 | 31800 | 31900 | 31900 | 31800 | 168 |
| 703 | 20231213 | 094000 | 633220300 | 31900 | 31900 | 31900 | 31900 | 57 |
| 704 | 20231213 | 093900 | 631402000 | 31900 | 31800 | 31900 | 31800 | 181 |
| 705 | 20231213 | 093800 | 625645500 | 31800 | 31900 | 31900 | 31750 | 1128 |
| 706 | 20231213 | 093700 | 589767850 | 31950 | 31950 | 31950 | 31950 | 3 |
| 707 | 20231213 | 093600 | 589672000 | 31900 | 31900 | 31900 | 31900 | 9 |
| 708 | 20231213 | 093500 | 589384900 | 31900 | 31800 | 31900 | 31800 | 251 |
| 709 | 20231213 | 093400 | 581391700 | 31800 | 31850 | 31850 | 31800 | 548 |
| 710 | 20231213 | 093300 | 563964700 | 31850 | 31850 | 31850 | 31850 | 288 |
| 711 | 20231213 | 093200 | 554791900 | 31850 | 31900 | 31900 | 31850 | 549 |
| 712 | 20231213 | 093100 | 537299250 | 31900 | 32000 | 32000 | 31900 | 129 |
| 713 | 20231213 | 093000 | 533182200 | 31950 | 31900 | 32000 | 31900 | 47 |
| 714 | 20231213 | 092900 | 531681000 | 31900 | 31850 | 32000 | 31800 | 913 |
| 715 | 20231213 | 092800 | 502597400 | 31850 | 31850 | 31900 | 31850 | 835 |
| 716 | 20231213 | 092700 | 476001350 | 31850 | 31850 | 31900 | 31850 | 393 |
| 717 | 20231213 | 092600 | 463481800 | 31900 | 31950 | 31950 | 31900 | 1053 |
| 718 | 20231213 | 092500 | 429867250 | 31950 | 32000 | 32000 | 31950 | 1532 |
| 719 | 20231213 | 092400 | 380859150 | 32000 | 32100 | 32100 | 32000 | 778 |
| 720 | 20231213 | 092300 | 355924800 | 32100 | 32100 | 32100 | 32050 | 71 |
| 721 | 20231213 | 092200 | 353649150 | 32100 | 32050 | 32100 | 32050 | 543 |
| 722 | 20231213 | 092100 | 336241300 | 32050 | 32050 | 32100 | 32050 | 217 |
| 723 | 20231213 | 092000 | 329283250 | 32050 | 32050 | 32100 | 32050 | 52 |
| 724 | 20231213 | 091900 | 327616200 | 32100 | 32100 | 32100 | 32050 | 116 |
| 725 | 20231213 | 091800 | 323892850 | 32100 | 32150 | 32150 | 32050 | 562 |
| 726 | 20231213 | 091700 | 305847550 | 32150 | 32150 | 32150 | 32150 | 515 |
| 727 | 20231213 | 091600 | 289290300 | 32150 | 32100 | 32150 | 32100 | 155 |
| 728 | 20231213 | 091500 | 284312850 | 32150 | 32150 | 32150 | 32100 | 343 |
| 729 | 20231213 | 091400 | 273295800 | 32150 | 32350 | 32350 | 32150 | 1063 |
| 730 | 20231213 | 091300 | 239013700 | 32350 | 32350 | 32400 | 32350 | 115 |
| 731 | 20231213 | 091200 | 235292450 | 32400 | 32350 | 32400 | 32350 | 67 |
| 732 | 20231213 | 091100 | 233124950 | 32350 | 32450 | 32450 | 32350 | 887 |
| 733 | 20231213 | 091000 | 204409150 | 32400 | 32400 | 32400 | 32400 | 101 |
| 734 | 20231213 | 090900 | 201136750 | 32400 | 32400 | 32550 | 32400 | 144 |
| 735 | 20231213 | 090800 | 196471000 | 32350 | 32400 | 32400 | 32350 | 233 |
| 736 | 20231213 | 090700 | 188928100 | 32400 | 32400 | 32400 | 32350 | 325 |
| 737 | 20231213 | 090600 | 178414150 | 32400 | 32500 | 32500 | 32400 | 1036 |
| 738 | 20231213 | 090500 | 144798900 | 32450 | 32600 | 32600 | 32400 | 1060 |
| 739 | 20231213 | 090400 | 110340750 | 32600 | 32650 | 32650 | 32600 | 673 |
| 740 | 20231213 | 090300 | 88375150 | 32650 | 32750 | 32750 | 32650 | 41 |
| 741 | 20231213 | 090200 | 87033400 | 32650 | 32750 | 32750 | 32550 | 842 |
| 742 | 20231213 | 090100 | 59555400 | 32600 | 32600 | 32700 | 32550 | 1191 |
| 743 | 20231213 | 090000 | 20634800 | 32700 | 32600 | 32750 | 32600 | 540 |