35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 3 | 20231214 | 200600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231214 | 200500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231214 | 200400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231214 | 200300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231214 | 200200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231214 | 200100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231214 | 200000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231214 | 195900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231214 | 195800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231214 | 195700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231214 | 195600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231214 | 195500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231214 | 195400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231214 | 195300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231214 | 195200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231214 | 195100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231214 | 195000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231214 | 194900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231214 | 194800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231214 | 194700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231214 | 194600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231214 | 194500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231214 | 194400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231214 | 194300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231214 | 194200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231214 | 194100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231214 | 194000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231214 | 193900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231214 | 193800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231214 | 193700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 33 | 20231214 | 193600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231214 | 193500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231214 | 193400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231214 | 193300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231214 | 193200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231214 | 193100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231214 | 193000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231214 | 192900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231214 | 192800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231214 | 192700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231214 | 192600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231214 | 192500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231214 | 192400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231214 | 192300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231214 | 192200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231214 | 192100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231214 | 192000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231214 | 191900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231214 | 191800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231214 | 191700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231214 | 191600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231214 | 191500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231214 | 191400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231214 | 191300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231214 | 191200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231214 | 191100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231214 | 191000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231214 | 190900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231214 | 190800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231214 | 190700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 63 | 20231214 | 190600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231214 | 190500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231214 | 190400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231214 | 190300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231214 | 190200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231214 | 190100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231214 | 190000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231214 | 185900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231214 | 185800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231214 | 185700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231214 | 185600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231214 | 185500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231214 | 185400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231214 | 185300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231214 | 185200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231214 | 185100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231214 | 185000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231214 | 184900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231214 | 184800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231214 | 184700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231214 | 184600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231214 | 184500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231214 | 184400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231214 | 184300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231214 | 184200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231214 | 184100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231214 | 184000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231214 | 183900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231214 | 183800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231214 | 183700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 93 | 20231214 | 183600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231214 | 183500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231214 | 183400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231214 | 183300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231214 | 183200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231214 | 183100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231214 | 183000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231214 | 182900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231214 | 182800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231214 | 182700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231214 | 182600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231214 | 182500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231214 | 182400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231214 | 182300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231214 | 182200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231214 | 182100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231214 | 182000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231214 | 181900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231214 | 181800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231214 | 181700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231214 | 181600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231214 | 181500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231214 | 181400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231214 | 181300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231214 | 181200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231214 | 181100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231214 | 181000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231214 | 180900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231214 | 180800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231214 | 180700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 123 | 20231214 | 180600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231214 | 180500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231214 | 180400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231214 | 180300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231214 | 180200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231214 | 180100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231214 | 180000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231214 | 175900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231214 | 175800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231214 | 175700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231214 | 175600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231214 | 175500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231214 | 175400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231214 | 175300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231214 | 175200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231214 | 175100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231214 | 175000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231214 | 174900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231214 | 174800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231214 | 174700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231214 | 174600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231214 | 174500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231214 | 174400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231214 | 174300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231214 | 174200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231214 | 174100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231214 | 174000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231214 | 173900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231214 | 173800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231214 | 173700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 153 | 20231214 | 173600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231214 | 173500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231214 | 173400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231214 | 173300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231214 | 173200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231214 | 173100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231214 | 173000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231214 | 172900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231214 | 172800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231214 | 172700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231214 | 172600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231214 | 172500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231214 | 172400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231214 | 172300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231214 | 172200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231214 | 172100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231214 | 172000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231214 | 171900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231214 | 171800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231214 | 171700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231214 | 171600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231214 | 171500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231214 | 171400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231214 | 171300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231214 | 171200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231214 | 171100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231214 | 171000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231214 | 170900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231214 | 170800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231214 | 170700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 183 | 20231214 | 170600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20231214 | 170500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20231214 | 170400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20231214 | 170300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20231214 | 170200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20231214 | 170100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20231214 | 170000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20231214 | 165900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20231214 | 165800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20231214 | 165700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20231214 | 165600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20231214 | 165500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20231214 | 165400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20231214 | 165300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20231214 | 165200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20231214 | 165100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20231214 | 165000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20231214 | 164900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20231214 | 164800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20231214 | 164700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20231214 | 164600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20231214 | 164500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20231214 | 164400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20231214 | 164300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20231214 | 164200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20231214 | 164100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20231214 | 164000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20231214 | 163900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20231214 | 163800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20231214 | 163700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 213 | 20231214 | 163600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20231214 | 163500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20231214 | 163400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20231214 | 163300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20231214 | 163200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20231214 | 163100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20231214 | 163000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20231214 | 162900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20231214 | 162800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20231214 | 162700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20231214 | 162600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20231214 | 162500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20231214 | 162400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20231214 | 162300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20231214 | 162200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20231214 | 162100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20231214 | 162000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20231214 | 161900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20231214 | 161800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20231214 | 161700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20231214 | 161600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20231214 | 161500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20231214 | 161400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20231214 | 161300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20231214 | 161200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20231214 | 161100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20231214 | 161000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20231214 | 160900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20231214 | 160800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20231214 | 160700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 243 | 20231214 | 160600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20231214 | 160500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20231214 | 160400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20231214 | 160300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20231214 | 160200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20231214 | 160100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20231214 | 160000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20231214 | 155900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20231214 | 155800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20231214 | 155700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20231214 | 155600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20231214 | 155500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20231214 | 155400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20231214 | 155300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20231214 | 155200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20231214 | 155100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20231214 | 155000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20231214 | 154900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20231214 | 154800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20231214 | 154700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20231214 | 154600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20231214 | 154500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20231214 | 154400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20231214 | 154300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20231214 | 154200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20231214 | 154100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20231214 | 154000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20231214 | 153900 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20231214 | 153800 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20231214 | 153700 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 273 | 20231214 | 153600 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20231214 | 153500 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20231214 | 153400 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20231214 | 153300 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20231214 | 153200 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20231214 | 153100 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20231214 | 153000 | 4219404650 | 21700 | 21700 | 21700 | 21700 | 88065 |
| 280 | 20231214 | 152900 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20231214 | 152800 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20231214 | 152700 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 283 | 20231214 | 152600 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20231214 | 152500 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 285 | 20231214 | 152400 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 286 | 20231214 | 152300 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 287 | 20231214 | 152200 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20231214 | 152100 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 289 | 20231214 | 152000 | 2308394150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 290 | 20231214 | 151900 | 2308394150 | 21600 | 21600 | 21700 | 21550 | 270 |
| 291 | 20231214 | 151800 | 2302546100 | 21600 | 21600 | 21700 | 21550 | 237 |
| 292 | 20231214 | 151700 | 2297424850 | 21600 | 21550 | 21700 | 21550 | 684 |
| 293 | 20231214 | 151600 | 2282625700 | 21700 | 21600 | 21700 | 21550 | 752 |
| 294 | 20231214 | 151500 | 2266413350 | 21600 | 21550 | 21700 | 21550 | 740 |
| 295 | 20231214 | 151400 | 2250435300 | 21650 | 21600 | 21700 | 21550 | 880 |
| 296 | 20231214 | 151300 | 2231428750 | 21600 | 21700 | 21700 | 21600 | 638 |
| 297 | 20231214 | 151200 | 2217639400 | 21650 | 21600 | 21700 | 21600 | 520 |
| 298 | 20231214 | 151100 | 2206391450 | 21600 | 21600 | 21700 | 21600 | 445 |
| 299 | 20231214 | 151000 | 2196771450 | 21600 | 21600 | 21700 | 21600 | 789 |
| 300 | 20231214 | 150900 | 2179701200 | 21650 | 21750 | 21750 | 21550 | 883 |
| 301 | 20231214 | 150800 | 2160630400 | 21750 | 21600 | 21750 | 21600 | 532 |
| 302 | 20231214 | 150700 | 2149123350 | 21650 | 21650 | 21750 | 21650 | 636 |
| 303 | 20231214 | 150600 | 2135343600 | 21650 | 21650 | 21750 | 21650 | 642 |
| 304 | 20231214 | 150500 | 2121429700 | 21650 | 21650 | 21700 | 21600 | 1021 |
| 305 | 20231214 | 150400 | 2099339250 | 21650 | 21650 | 21700 | 21650 | 563 |
| 306 | 20231214 | 150300 | 2087149600 | 21650 | 21700 | 21750 | 21650 | 721 |
| 307 | 20231214 | 150200 | 2071503150 | 21700 | 21700 | 21750 | 21650 | 434 |
| 308 | 20231214 | 150100 | 2062087700 | 21650 | 21700 | 21750 | 21650 | 1182 |
| 309 | 20231214 | 150000 | 2036445450 | 21700 | 21750 | 21800 | 21700 | 1471 |
| 310 | 20231214 | 145900 | 2004455200 | 21750 | 21800 | 21800 | 21750 | 353 |
| 311 | 20231214 | 145800 | 1996775750 | 21750 | 21750 | 21800 | 21750 | 508 |
| 312 | 20231214 | 145700 | 1985719550 | 21750 | 21750 | 21800 | 21750 | 479 |
| 313 | 20231214 | 145600 | 1975295300 | 21750 | 21750 | 21850 | 21750 | 345 |
| 314 | 20231214 | 145500 | 1967786200 | 21750 | 21750 | 21800 | 21750 | 220 |
| 315 | 20231214 | 145400 | 1962999950 | 21850 | 21750 | 21850 | 21750 | 376 |
| 316 | 20231214 | 145300 | 1954810900 | 21750 | 21750 | 21900 | 21750 | 287 |
| 317 | 20231214 | 145200 | 1948556800 | 21750 | 21750 | 21850 | 21750 | 379 |
| 318 | 20231214 | 145100 | 1940310600 | 21750 | 21850 | 21850 | 21750 | 208 |
| 319 | 20231214 | 145000 | 1935783100 | 21750 | 21750 | 21850 | 21750 | 187 |
| 320 | 20231214 | 144900 | 1931707800 | 21750 | 21750 | 21900 | 21750 | 712 |
| 321 | 20231214 | 144800 | 1916199800 | 21850 | 21750 | 21900 | 21750 | 425 |
| 322 | 20231214 | 144700 | 1906940400 | 21750 | 21800 | 21800 | 21750 | 249 |
| 323 | 20231214 | 144600 | 1901521200 | 21800 | 21750 | 21900 | 21750 | 139 |
| 324 | 20231214 | 144500 | 1898492750 | 21750 | 21800 | 21850 | 21750 | 240 |
| 325 | 20231214 | 144400 | 1893260000 | 21800 | 21750 | 22000 | 21750 | 1154 |
| 326 | 20231214 | 144300 | 1867999850 | 21750 | 21850 | 21850 | 21750 | 196 |
| 327 | 20231214 | 144200 | 1863727400 | 21800 | 21750 | 21800 | 21750 | 242 |
| 328 | 20231214 | 144100 | 1858457750 | 21750 | 21800 | 21850 | 21750 | 255 |
| 329 | 20231214 | 144000 | 1852905200 | 21800 | 21750 | 21850 | 21750 | 322 |
| 330 | 20231214 | 143900 | 1845895100 | 21750 | 21850 | 21850 | 21750 | 188 |
| 331 | 20231214 | 143800 | 1841801100 | 21750 | 21750 | 21850 | 21750 | 197 |
| 332 | 20231214 | 143700 | 1837511100 | 21750 | 21750 | 21800 | 21750 | 282 |
| 333 | 20231214 | 143600 | 1831372800 | 21750 | 21750 | 21800 | 21750 | 178 |
| 334 | 20231214 | 143500 | 1827500200 | 21800 | 21800 | 21850 | 21750 | 664 |
| 335 | 20231214 | 143400 | 1813025800 | 21800 | 21800 | 21850 | 21800 | 319 |
| 336 | 20231214 | 143300 | 1806070050 | 21800 | 21800 | 21850 | 21800 | 231 |
| 337 | 20231214 | 143200 | 1801030550 | 21850 | 21850 | 21850 | 21800 | 185 |
| 338 | 20231214 | 143100 | 1796995950 | 21800 | 21800 | 21850 | 21800 | 343 |
| 339 | 20231214 | 143000 | 1789514700 | 21800 | 21800 | 21850 | 21800 | 352 |
| 340 | 20231214 | 142900 | 1781839550 | 21800 | 21800 | 21850 | 21800 | 228 |
| 341 | 20231214 | 142800 | 1776865950 | 21800 | 21900 | 21900 | 21800 | 237 |
| 342 | 20231214 | 142700 | 1771691900 | 21850 | 21850 | 21900 | 21800 | 242 |
| 343 | 20231214 | 142600 | 1766406950 | 21850 | 21850 | 21850 | 21800 | 286 |
| 344 | 20231214 | 142500 | 1760167600 | 21800 | 21800 | 21850 | 21800 | 207 |
| 345 | 20231214 | 142400 | 1755653550 | 21800 | 21850 | 21950 | 21800 | 127 |
| 346 | 20231214 | 142300 | 1752875750 | 21800 | 21900 | 21950 | 21800 | 1069 |
| 347 | 20231214 | 142200 | 1729541950 | 21850 | 21900 | 21900 | 21850 | 361 |
| 348 | 20231214 | 142100 | 1721651350 | 21850 | 21850 | 21900 | 21850 | 122 |
| 349 | 20231214 | 142000 | 1718983850 | 21900 | 21850 | 21900 | 21850 | 201 |
| 350 | 20231214 | 141900 | 1714588950 | 21850 | 21850 | 21900 | 21850 | 217 |
| 351 | 20231214 | 141800 | 1709845200 | 21850 | 21850 | 21900 | 21850 | 206 |
| 352 | 20231214 | 141700 | 1705340700 | 21900 | 21900 | 21900 | 21850 | 147 |
| 353 | 20231214 | 141600 | 1702127450 | 21900 | 21850 | 21900 | 21850 | 264 |
| 354 | 20231214 | 141500 | 1696355100 | 21850 | 21850 | 21950 | 21850 | 207 |
| 355 | 20231214 | 141400 | 1691828200 | 21850 | 21850 | 21900 | 21850 | 246 |
| 356 | 20231214 | 141300 | 1686449750 | 21900 | 21850 | 21900 | 21850 | 338 |
| 357 | 20231214 | 141200 | 1679059600 | 21850 | 21850 | 21900 | 21850 | 112 |
| 358 | 20231214 | 141100 | 1676609750 | 21900 | 21850 | 21950 | 21850 | 161 |
| 359 | 20231214 | 141000 | 1673089250 | 21950 | 21850 | 21950 | 21850 | 691 |
| 360 | 20231214 | 140900 | 1657967150 | 21850 | 21900 | 21900 | 21850 | 218 |
| 361 | 20231214 | 140800 | 1653199300 | 21900 | 21850 | 21900 | 21850 | 82 |
| 362 | 20231214 | 140700 | 1651406550 | 21850 | 21850 | 21900 | 21850 | 336 |
| 363 | 20231214 | 140600 | 1644060850 | 21850 | 21850 | 21900 | 21850 | 177 |
| 364 | 20231214 | 140500 | 1640192450 | 21900 | 21900 | 21950 | 21850 | 367 |
| 365 | 20231214 | 140400 | 1632154550 | 21900 | 21950 | 22000 | 21900 | 239 |
| 366 | 20231214 | 140300 | 1626916750 | 21950 | 21900 | 22000 | 21900 | 215 |
| 367 | 20231214 | 140200 | 1622204400 | 21950 | 21950 | 21950 | 21900 | 150 |
| 368 | 20231214 | 140100 | 1618917700 | 21900 | 21900 | 21950 | 21900 | 315 |
| 369 | 20231214 | 140000 | 1612016550 | 21900 | 21950 | 22000 | 21900 | 174 |
| 370 | 20231214 | 135900 | 1608199150 | 21950 | 21900 | 22000 | 21900 | 127 |
| 371 | 20231214 | 135800 | 1605415200 | 21900 | 22000 | 22000 | 21900 | 153 |
| 372 | 20231214 | 135700 | 1602059200 | 22000 | 21950 | 22000 | 21900 | 139 |
| 373 | 20231214 | 135600 | 1599010650 | 21950 | 22000 | 22000 | 21900 | 65 |
| 374 | 20231214 | 135500 | 1597585250 | 21950 | 21900 | 22000 | 21900 | 194 |
| 375 | 20231214 | 135400 | 1593334200 | 21900 | 21900 | 22000 | 21900 | 125 |
| 376 | 20231214 | 135300 | 1590593900 | 21950 | 21900 | 21950 | 21900 | 93 |
| 377 | 20231214 | 135200 | 1588554500 | 21900 | 22000 | 22000 | 21900 | 162 |
| 378 | 20231214 | 135100 | 1584999400 | 21950 | 21950 | 22000 | 21950 | 96 |
| 379 | 20231214 | 135000 | 1582891400 | 21900 | 21900 | 21950 | 21900 | 114 |
| 380 | 20231214 | 134900 | 1580391850 | 21900 | 21900 | 21950 | 21900 | 167 |
| 381 | 20231214 | 134800 | 1576728150 | 21900 | 21900 | 22000 | 21900 | 88 |
| 382 | 20231214 | 134700 | 1574796800 | 21950 | 21950 | 22000 | 21900 | 118 |
| 383 | 20231214 | 134600 | 1572208400 | 22000 | 21950 | 22000 | 21950 | 238 |
| 384 | 20231214 | 134500 | 1566981850 | 21950 | 21950 | 22000 | 21900 | 62 |
| 385 | 20231214 | 134400 | 1565621400 | 21900 | 21900 | 21950 | 21900 | 109 |
| 386 | 20231214 | 134300 | 1563231950 | 22000 | 21950 | 22000 | 21900 | 100 |
| 387 | 20231214 | 134200 | 1561038350 | 21900 | 21900 | 22000 | 21900 | 310 |
| 388 | 20231214 | 134100 | 1554232900 | 22000 | 21950 | 22000 | 21900 | 85 |
| 389 | 20231214 | 134000 | 1552367400 | 21950 | 22000 | 22000 | 21900 | 99 |
| 390 | 20231214 | 133900 | 1550195000 | 21950 | 21950 | 22050 | 21950 | 142 |
| 391 | 20231214 | 133800 | 1547077250 | 22050 | 21950 | 22050 | 21950 | 127 |
| 392 | 20231214 | 133700 | 1544284000 | 22000 | 22000 | 22000 | 21950 | 59 |
| 393 | 20231214 | 133600 | 1542988050 | 22000 | 21950 | 22000 | 21950 | 243 |
| 394 | 20231214 | 133500 | 1537651200 | 21950 | 22050 | 22100 | 21950 | 111 |
| 395 | 20231214 | 133400 | 1535207900 | 22050 | 22050 | 22050 | 22000 | 84 |
| 396 | 20231214 | 133300 | 1533359300 | 22000 | 21900 | 22050 | 21900 | 183 |
| 397 | 20231214 | 133200 | 1529334600 | 21900 | 21950 | 22100 | 21900 | 1279 |
| 398 | 20231214 | 133100 | 1501097550 | 21950 | 21900 | 22000 | 21900 | 227 |
| 399 | 20231214 | 133000 | 1496117200 | 21900 | 21900 | 22000 | 21900 | 152 |
| 400 | 20231214 | 132900 | 1492784150 | 21950 | 21950 | 22000 | 21900 | 833 |
| 401 | 20231214 | 132800 | 1474513350 | 21950 | 22000 | 22000 | 21900 | 102 |
| 402 | 20231214 | 132700 | 1472277250 | 21950 | 22000 | 22000 | 21900 | 165 |
| 403 | 20231214 | 132600 | 1468656050 | 22050 | 22000 | 22050 | 21900 | 121 |
| 404 | 20231214 | 132500 | 1465995300 | 22000 | 21900 | 22100 | 21900 | 473 |
| 405 | 20231214 | 132400 | 1455576550 | 21900 | 22000 | 22050 | 21900 | 199 |
| 406 | 20231214 | 132300 | 1451200400 | 22000 | 21950 | 22000 | 21950 | 108 |
| 407 | 20231214 | 132200 | 1448827350 | 21950 | 22000 | 22000 | 21950 | 53 |
| 408 | 20231214 | 132100 | 1447663200 | 21950 | 21950 | 22000 | 21900 | 194 |
| 409 | 20231214 | 132000 | 1443404100 | 22000 | 22000 | 22050 | 21950 | 104 |
| 410 | 20231214 | 131900 | 1441116350 | 22000 | 22050 | 22050 | 21950 | 99 |
| 411 | 20231214 | 131800 | 1438939750 | 22000 | 21950 | 22050 | 21950 | 377 |
| 412 | 20231214 | 131700 | 1430645500 | 21950 | 21950 | 22000 | 21950 | 80 |
| 413 | 20231214 | 131600 | 1428889000 | 21950 | 21950 | 22000 | 21950 | 51 |
| 414 | 20231214 | 131500 | 1427767650 | 21950 | 21950 | 21950 | 21900 | 248 |
| 415 | 20231214 | 131400 | 1422326300 | 21950 | 21950 | 21950 | 21900 | 66 |
| 416 | 20231214 | 131300 | 1420877900 | 21950 | 21900 | 22000 | 21900 | 99 |
| 417 | 20231214 | 131200 | 1418707750 | 21950 | 21950 | 22000 | 21900 | 215 |
| 418 | 20231214 | 131100 | 1413986950 | 21950 | 21950 | 21950 | 21950 | 61 |
| 419 | 20231214 | 131000 | 1412648000 | 21950 | 21950 | 22000 | 21950 | 65 |
| 420 | 20231214 | 130900 | 1411219350 | 21950 | 21950 | 22000 | 21950 | 175 |
| 421 | 20231214 | 130800 | 1407378050 | 21950 | 21950 | 22000 | 21950 | 107 |
| 422 | 20231214 | 130700 | 1405027500 | 21950 | 21950 | 22000 | 21950 | 54 |
| 423 | 20231214 | 130600 | 1403841750 | 21950 | 21950 | 21950 | 21900 | 238 |
| 424 | 20231214 | 130500 | 1398617850 | 21950 | 21950 | 21950 | 21950 | 55 |
| 425 | 20231214 | 130400 | 1397410600 | 21950 | 21950 | 22000 | 21950 | 99 |
| 426 | 20231214 | 130300 | 1395235650 | 21950 | 22050 | 22050 | 21950 | 119 |
| 427 | 20231214 | 130200 | 1392617100 | 22000 | 21950 | 22000 | 21950 | 65 |
| 428 | 20231214 | 130100 | 1391189550 | 21950 | 22000 | 22000 | 21950 | 103 |
| 429 | 20231214 | 130000 | 1388926100 | 22000 | 22000 | 22000 | 21950 | 127 |
| 430 | 20231214 | 125900 | 1386133800 | 22000 | 21950 | 22050 | 21950 | 759 |
| 431 | 20231214 | 125800 | 1369468500 | 21950 | 21950 | 21950 | 21950 | 66 |
| 432 | 20231214 | 125700 | 1368019800 | 21950 | 21950 | 22000 | 21950 | 198 |
| 433 | 20231214 | 125600 | 1363666200 | 21950 | 22000 | 22000 | 21950 | 60 |
| 434 | 20231214 | 125500 | 1362347150 | 22000 | 22000 | 22050 | 22000 | 94 |
| 435 | 20231214 | 125400 | 1360277150 | 22000 | 22000 | 22050 | 22000 | 183 |
| 436 | 20231214 | 125300 | 1356250700 | 22000 | 22000 | 22050 | 22000 | 81 |
| 437 | 20231214 | 125200 | 1354466800 | 21950 | 22000 | 22000 | 21950 | 70 |
| 438 | 20231214 | 125100 | 1352928450 | 22000 | 21950 | 22000 | 21950 | 159 |
| 439 | 20231214 | 125000 | 1349431750 | 21950 | 22000 | 22000 | 21950 | 73 |
| 440 | 20231214 | 124900 | 1347826950 | 22000 | 21950 | 22000 | 21950 | 89 |
| 441 | 20231214 | 124800 | 1345871850 | 21950 | 22000 | 22050 | 21950 | 267 |
| 442 | 20231214 | 124700 | 1340001350 | 22000 | 22000 | 22050 | 22000 | 73 |
| 443 | 20231214 | 124600 | 1338393450 | 22000 | 22050 | 22050 | 22000 | 104 |
| 444 | 20231214 | 124500 | 1336103550 | 22000 | 22000 | 22050 | 22000 | 149 |
| 445 | 20231214 | 124400 | 1332824900 | 22000 | 22000 | 22050 | 22000 | 100 |
| 446 | 20231214 | 124300 | 1330621950 | 22000 | 21950 | 22000 | 21950 | 53 |
| 447 | 20231214 | 124200 | 1329456450 | 21950 | 22050 | 22050 | 21950 | 171 |
| 448 | 20231214 | 124100 | 1325689400 | 22050 | 22050 | 22100 | 22000 | 63 |
| 449 | 20231214 | 124000 | 1324300100 | 22050 | 22050 | 22100 | 22050 | 70 |
| 450 | 20231214 | 123900 | 1322754650 | 22050 | 22050 | 22050 | 22050 | 175 |
| 451 | 20231214 | 123800 | 1318895900 | 22050 | 22000 | 22100 | 22000 | 49 |
| 452 | 20231214 | 123700 | 1317816100 | 22100 | 22050 | 22100 | 21950 | 1802 |
| 453 | 20231214 | 123600 | 1278126200 | 22000 | 22000 | 22050 | 21950 | 382 |
| 454 | 20231214 | 123500 | 1269714700 | 22000 | 22000 | 22050 | 22000 | 76 |
| 455 | 20231214 | 123400 | 1268042250 | 22000 | 22000 | 22000 | 22000 | 98 |
| 456 | 20231214 | 123300 | 1265886250 | 22000 | 22000 | 22000 | 21950 | 154 |
| 457 | 20231214 | 123200 | 1262504000 | 21950 | 21950 | 22050 | 21950 | 226 |
| 458 | 20231214 | 123100 | 1257532000 | 21950 | 21950 | 22000 | 21950 | 133 |
| 459 | 20231214 | 123000 | 1254608050 | 22000 | 21950 | 22000 | 21950 | 208 |
| 460 | 20231214 | 122900 | 1250038850 | 22000 | 22050 | 22050 | 21950 | 856 |
| 461 | 20231214 | 122800 | 1231220650 | 22000 | 22000 | 22000 | 22000 | 60 |
| 462 | 20231214 | 122700 | 1229900650 | 22000 | 22000 | 22050 | 22000 | 215 |
| 463 | 20231214 | 122600 | 1225168750 | 22000 | 22000 | 22000 | 22000 | 43 |
| 464 | 20231214 | 122500 | 1224222750 | 22000 | 22000 | 22050 | 22000 | 74 |
| 465 | 20231214 | 122400 | 1222592850 | 22000 | 22000 | 22000 | 22000 | 152 |
| 466 | 20231214 | 122300 | 1219248850 | 22000 | 22050 | 22050 | 22000 | 84 |
| 467 | 20231214 | 122200 | 1217398800 | 22050 | 22000 | 22050 | 22000 | 89 |
| 468 | 20231214 | 122100 | 1215440500 | 22000 | 21950 | 22000 | 21950 | 159 |
| 469 | 20231214 | 122000 | 1211947800 | 21950 | 21950 | 22000 | 21950 | 78 |
| 470 | 20231214 | 121900 | 1210235600 | 21950 | 21950 | 22000 | 21950 | 75 |
| 471 | 20231214 | 121800 | 1208587350 | 21950 | 21900 | 22000 | 21900 | 154 |
| 472 | 20231214 | 121700 | 1205213950 | 21950 | 21900 | 22000 | 21900 | 466 |
| 473 | 20231214 | 121600 | 1194963500 | 22000 | 21950 | 22000 | 21900 | 56 |
| 474 | 20231214 | 121500 | 1193735350 | 21950 | 21950 | 22000 | 21900 | 213 |
| 475 | 20231214 | 121400 | 1189060700 | 21950 | 21950 | 22000 | 21950 | 47 |
| 476 | 20231214 | 121300 | 1188028800 | 21950 | 21900 | 22000 | 21900 | 162 |
| 477 | 20231214 | 121200 | 1184472600 | 21900 | 21950 | 21950 | 21900 | 90 |
| 478 | 20231214 | 121100 | 1182499700 | 21900 | 21950 | 21950 | 21900 | 34 |
| 479 | 20231214 | 121000 | 1181754450 | 21900 | 21950 | 22000 | 21850 | 230 |
| 480 | 20231214 | 120900 | 1176713800 | 21900 | 21850 | 21900 | 21850 | 27 |
| 481 | 20231214 | 120800 | 1176123550 | 21900 | 21900 | 21950 | 21850 | 192 |
| 482 | 20231214 | 120700 | 1171911900 | 21900 | 21850 | 21950 | 21850 | 65 |
| 483 | 20231214 | 120600 | 1170489350 | 21850 | 21900 | 21950 | 21850 | 64 |
| 484 | 20231214 | 120500 | 1169085950 | 21900 | 21900 | 21900 | 21900 | 157 |
| 485 | 20231214 | 120400 | 1165647650 | 21900 | 21900 | 21950 | 21900 | 73 |
| 486 | 20231214 | 120300 | 1164046900 | 21950 | 21900 | 21950 | 21900 | 97 |
| 487 | 20231214 | 120200 | 1161922300 | 21900 | 21850 | 21950 | 21850 | 154 |
| 488 | 20231214 | 120100 | 1158547400 | 21950 | 21900 | 21950 | 21850 | 81 |
| 489 | 20231214 | 120000 | 1156772700 | 21900 | 21900 | 21900 | 21850 | 53 |
| 490 | 20231214 | 115900 | 1155613450 | 21900 | 21900 | 21900 | 21850 | 158 |
| 491 | 20231214 | 115800 | 1152154050 | 21900 | 21950 | 21950 | 21900 | 54 |
| 492 | 20231214 | 115700 | 1150970350 | 21900 | 21900 | 22000 | 21900 | 48 |
| 493 | 20231214 | 115600 | 1149918450 | 21900 | 21850 | 21900 | 21850 | 202 |
| 494 | 20231214 | 115500 | 1145503100 | 21850 | 21850 | 21950 | 21850 | 76 |
| 495 | 20231214 | 115400 | 1143838550 | 21850 | 21850 | 21950 | 21850 | 100 |
| 496 | 20231214 | 115300 | 1141648000 | 21850 | 21900 | 22000 | 21850 | 454 |
| 497 | 20231214 | 115200 | 1131693650 | 21900 | 21900 | 21950 | 21850 | 1208 |
| 498 | 20231214 | 115100 | 1105241150 | 21900 | 21900 | 21950 | 21900 | 122 |
| 499 | 20231214 | 115000 | 1102567000 | 21900 | 21900 | 21900 | 21900 | 118 |
| 500 | 20231214 | 114900 | 1099982800 | 21900 | 21900 | 21950 | 21900 | 88 |
| 501 | 20231214 | 114800 | 1098053700 | 21900 | 21900 | 21900 | 21900 | 82 |
| 502 | 20231214 | 114700 | 1096257900 | 21900 | 21900 | 21950 | 21900 | 182 |
| 503 | 20231214 | 114600 | 1092270200 | 21900 | 21900 | 21900 | 21900 | 73 |
| 504 | 20231214 | 114500 | 1090671500 | 21900 | 21900 | 21900 | 21800 | 71 |
| 505 | 20231214 | 114400 | 1089118850 | 21900 | 21850 | 21900 | 21800 | 181 |
| 506 | 20231214 | 114300 | 1085164600 | 21850 | 21850 | 21900 | 21850 | 138 |
| 507 | 20231214 | 114200 | 1082143450 | 21850 | 21850 | 21850 | 21800 | 41 |
| 508 | 20231214 | 114100 | 1081248000 | 21850 | 21850 | 21900 | 21850 | 717 |
| 509 | 20231214 | 114000 | 1065557300 | 21800 | 21850 | 21850 | 21800 | 207 |
| 510 | 20231214 | 113900 | 1061035800 | 21850 | 21850 | 21900 | 21850 | 127 |
| 511 | 20231214 | 113800 | 1058258950 | 21850 | 21900 | 21900 | 21850 | 205 |
| 512 | 20231214 | 113700 | 1053777400 | 21850 | 21850 | 21850 | 21800 | 34 |
| 513 | 20231214 | 113600 | 1053035800 | 21850 | 21800 | 21850 | 21800 | 87 |
| 514 | 20231214 | 113500 | 1051136100 | 21800 | 21800 | 21850 | 21800 | 132 |
| 515 | 20231214 | 113400 | 1048252300 | 21850 | 21800 | 21850 | 21800 | 160 |
| 516 | 20231214 | 113300 | 1044759450 | 21800 | 21800 | 21800 | 21800 | 38 |
| 517 | 20231214 | 113200 | 1043931050 | 21800 | 21850 | 21900 | 21800 | 87 |
| 518 | 20231214 | 113100 | 1042031550 | 21800 | 21850 | 21850 | 21800 | 66 |
| 519 | 20231214 | 113000 | 1040590650 | 21850 | 21850 | 21900 | 21800 | 158 |
| 520 | 20231214 | 112900 | 1037138850 | 21800 | 21850 | 21900 | 21800 | 187 |
| 521 | 20231214 | 112800 | 1033054050 | 21850 | 21800 | 21850 | 21800 | 89 |
| 522 | 20231214 | 112700 | 1031111650 | 21800 | 21800 | 21850 | 21800 | 104 |
| 523 | 20231214 | 112600 | 1028843250 | 21800 | 21800 | 21850 | 21800 | 816 |
| 524 | 20231214 | 112500 | 1011049600 | 21850 | 21950 | 21950 | 21800 | 257 |
| 525 | 20231214 | 112400 | 1005442550 | 21800 | 21850 | 21950 | 21800 | 125 |
| 526 | 20231214 | 112300 | 1002705750 | 21800 | 21800 | 21900 | 21800 | 223 |
| 527 | 20231214 | 112200 | 997832900 | 21850 | 21800 | 21850 | 21800 | 92 |
| 528 | 20231214 | 112100 | 995825100 | 21800 | 21850 | 21850 | 21800 | 93 |
| 529 | 20231214 | 112000 | 993795800 | 21800 | 21800 | 21850 | 21800 | 244 |
| 530 | 20231214 | 111900 | 988473650 | 21800 | 21850 | 21900 | 21800 | 207 |
| 531 | 20231214 | 111800 | 983948850 | 21850 | 21850 | 21850 | 21800 | 70 |
| 532 | 20231214 | 111700 | 982420800 | 21850 | 21850 | 21900 | 21850 | 149 |
| 533 | 20231214 | 111600 | 979163100 | 21850 | 21850 | 21850 | 21850 | 9 |
| 534 | 20231214 | 111500 | 978966450 | 21850 | 21850 | 21900 | 21850 | 75 |
| 535 | 20231214 | 111400 | 977325850 | 21900 | 21850 | 21950 | 21850 | 226 |
| 536 | 20231214 | 111300 | 972382450 | 21850 | 21850 | 21900 | 21850 | 98 |
| 537 | 20231214 | 111200 | 970237200 | 21850 | 21850 | 21850 | 21800 | 45 |
| 538 | 20231214 | 111100 | 969254100 | 21850 | 21800 | 21900 | 21800 | 267 |
| 539 | 20231214 | 111000 | 963431400 | 21800 | 21850 | 21850 | 21800 | 80 |
| 540 | 20231214 | 110900 | 961684600 | 21850 | 21800 | 21850 | 21800 | 73 |
| 541 | 20231214 | 110800 | 960089600 | 21850 | 21850 | 21850 | 21800 | 257 |
| 542 | 20231214 | 110700 | 954485250 | 21900 | 21900 | 21950 | 21800 | 58 |
| 543 | 20231214 | 110600 | 953216400 | 21900 | 21900 | 21900 | 21850 | 100 |
| 544 | 20231214 | 110500 | 951028550 | 21900 | 21850 | 21900 | 21850 | 163 |
| 545 | 20231214 | 110400 | 947465550 | 21850 | 21850 | 21950 | 21800 | 101 |
| 546 | 20231214 | 110300 | 945254050 | 21800 | 21850 | 21850 | 21800 | 119 |
| 547 | 20231214 | 110200 | 942656100 | 21800 | 21800 | 21950 | 21800 | 317 |
| 548 | 20231214 | 110100 | 935733600 | 21800 | 21800 | 21900 | 21800 | 327 |
| 549 | 20231214 | 110000 | 928604450 | 21850 | 21900 | 21950 | 21850 | 1106 |
| 550 | 20231214 | 105900 | 904432450 | 21850 | 21900 | 21900 | 21850 | 156 |
| 551 | 20231214 | 105800 | 901017200 | 21900 | 21900 | 21950 | 21900 | 106 |
| 552 | 20231214 | 105700 | 898693900 | 21900 | 21900 | 21900 | 21850 | 44 |
| 553 | 20231214 | 105600 | 897730350 | 21900 | 21850 | 21900 | 21850 | 170 |
| 554 | 20231214 | 105500 | 894013550 | 21850 | 21900 | 21900 | 21850 | 94 |
| 555 | 20231214 | 105400 | 891956000 | 21900 | 21900 | 21950 | 21850 | 57 |
| 556 | 20231214 | 105300 | 890708200 | 21900 | 21850 | 21900 | 21850 | 204 |
| 557 | 20231214 | 105200 | 886249200 | 21850 | 21950 | 21950 | 21850 | 108 |
| 558 | 20231214 | 105100 | 883882900 | 21900 | 21850 | 21900 | 21850 | 134 |
| 559 | 20231214 | 105000 | 880951400 | 21950 | 21850 | 21950 | 21850 | 255 |
| 560 | 20231214 | 104900 | 875371800 | 21850 | 21900 | 21900 | 21850 | 100 |
| 561 | 20231214 | 104800 | 873182700 | 21850 | 21900 | 21900 | 21850 | 76 |
| 562 | 20231214 | 104700 | 871521600 | 21900 | 21850 | 21900 | 21850 | 230 |
| 563 | 20231214 | 104600 | 866492850 | 21850 | 21850 | 21900 | 21850 | 116 |
| 564 | 20231214 | 104500 | 863954350 | 21850 | 21900 | 21900 | 21850 | 64 |
| 565 | 20231214 | 104400 | 862554100 | 21850 | 21850 | 21900 | 21850 | 162 |
| 566 | 20231214 | 104300 | 859013850 | 21900 | 21850 | 21900 | 21850 | 225 |
| 567 | 20231214 | 104200 | 854095550 | 21900 | 21850 | 21900 | 21850 | 82 |
| 568 | 20231214 | 104100 | 852300400 | 21850 | 21850 | 21900 | 21850 | 100 |
| 569 | 20231214 | 104000 | 850113100 | 21850 | 21850 | 21900 | 21850 | 392 |
| 570 | 20231214 | 103900 | 841535300 | 21850 | 21850 | 21900 | 21850 | 98 |
| 571 | 20231214 | 103800 | 839392100 | 21850 | 21900 | 21900 | 21850 | 52 |
| 572 | 20231214 | 103700 | 838255800 | 21850 | 21850 | 21900 | 21850 | 180 |
| 573 | 20231214 | 103600 | 834320950 | 21850 | 21900 | 21900 | 21850 | 69 |
| 574 | 20231214 | 103500 | 832812150 | 21850 | 21850 | 21900 | 21850 | 106 |
| 575 | 20231214 | 103400 | 830493700 | 21850 | 21800 | 21850 | 21800 | 158 |
| 576 | 20231214 | 103300 | 827043000 | 21800 | 21800 | 21850 | 21800 | 232 |
| 577 | 20231214 | 103200 | 821976300 | 21800 | 21800 | 21800 | 21800 | 355 |
| 578 | 20231214 | 103100 | 814237300 | 21850 | 21800 | 21850 | 21800 | 92 |
| 579 | 20231214 | 103000 | 812227600 | 21800 | 21850 | 21850 | 21800 | 104 |
| 580 | 20231214 | 102900 | 809957150 | 21800 | 21850 | 21850 | 21800 | 70 |
| 581 | 20231214 | 102800 | 808430650 | 21850 | 21850 | 21900 | 21850 | 547 |
| 582 | 20231214 | 102700 | 796478550 | 21850 | 21850 | 21900 | 21850 | 213 |
| 583 | 20231214 | 102600 | 791815050 | 21850 | 21850 | 21900 | 21850 | 105 |
| 584 | 20231214 | 102500 | 789520750 | 21850 | 21800 | 21850 | 21800 | 287 |
| 585 | 20231214 | 102400 | 783255050 | 21750 | 21850 | 22000 | 21750 | 876 |
| 586 | 20231214 | 102300 | 764162650 | 21900 | 22050 | 22100 | 21850 | 11729 |
| 587 | 20231214 | 102200 | 506754250 | 22050 | 22100 | 22150 | 22050 | 93 |
| 588 | 20231214 | 102100 | 504699500 | 22100 | 22100 | 22100 | 22100 | 31 |
| 589 | 20231214 | 102000 | 504014400 | 22100 | 22100 | 22100 | 22050 | 69 |
| 590 | 20231214 | 101900 | 502490250 | 22050 | 22100 | 22100 | 22000 | 251 |
| 591 | 20231214 | 101800 | 496954650 | 22100 | 22100 | 22100 | 22100 | 44 |
| 592 | 20231214 | 101700 | 495982250 | 22100 | 22050 | 22100 | 22050 | 66 |
| 593 | 20231214 | 101600 | 494524650 | 22050 | 22050 | 22100 | 22000 | 308 |
| 594 | 20231214 | 101500 | 487735900 | 22000 | 22100 | 22100 | 22000 | 244 |
| 595 | 20231214 | 101400 | 482363750 | 22100 | 22100 | 22100 | 22100 | 107 |
| 596 | 20231214 | 101300 | 479999050 | 22100 | 22050 | 22100 | 22050 | 74 |
| 597 | 20231214 | 101200 | 478364050 | 22050 | 22050 | 22100 | 22050 | 74 |
| 598 | 20231214 | 101100 | 476731050 | 22050 | 22050 | 22100 | 22000 | 152 |
| 599 | 20231214 | 101000 | 473373450 | 22050 | 22050 | 22100 | 22050 | 30 |
| 600 | 20231214 | 100900 | 472711800 | 22050 | 22000 | 22050 | 22000 | 58 |
| 601 | 20231214 | 100800 | 471435100 | 22050 | 22050 | 22100 | 22050 | 78 |
| 602 | 20231214 | 100700 | 469713850 | 22050 | 22050 | 22050 | 22050 | 38 |
| 603 | 20231214 | 100600 | 468875950 | 22050 | 22050 | 22050 | 22050 | 132 |
| 604 | 20231214 | 100500 | 465965350 | 22050 | 22000 | 22050 | 22000 | 167 |
| 605 | 20231214 | 100400 | 462286150 | 22000 | 22000 | 22050 | 22000 | 124 |
| 606 | 20231214 | 100300 | 459554200 | 22000 | 22050 | 22050 | 22000 | 782 |
| 607 | 20231214 | 100200 | 442329300 | 22050 | 22050 | 22050 | 22050 | 95 |
| 608 | 20231214 | 100100 | 440234550 | 22050 | 22050 | 22050 | 22050 | 80 |
| 609 | 20231214 | 100000 | 438470550 | 22050 | 22100 | 22100 | 22050 | 40 |
| 610 | 20231214 | 095900 | 437588400 | 22050 | 22050 | 22150 | 22050 | 50 |
| 611 | 20231214 | 095800 | 436484250 | 22050 | 22100 | 22100 | 22050 | 623 |
| 612 | 20231214 | 095700 | 422717850 | 22100 | 22100 | 22150 | 22100 | 177 |
| 613 | 20231214 | 095600 | 418805700 | 22150 | 22150 | 22150 | 22150 | 165 |
| 614 | 20231214 | 095500 | 415150950 | 22150 | 22150 | 22150 | 22150 | 29 |
| 615 | 20231214 | 095400 | 414508600 | 22150 | 22150 | 22150 | 22150 | 59 |
| 616 | 20231214 | 095300 | 413201750 | 22150 | 22150 | 22150 | 22150 | 238 |
| 617 | 20231214 | 095200 | 407930050 | 22150 | 22150 | 22150 | 22150 | 44 |
| 618 | 20231214 | 095100 | 406955450 | 22150 | 22200 | 22250 | 22150 | 77 |
| 619 | 20231214 | 095000 | 405245850 | 22200 | 22200 | 22200 | 22200 | 74 |
| 620 | 20231214 | 094900 | 403603050 | 22200 | 22200 | 22200 | 22150 | 253 |
| 621 | 20231214 | 094800 | 397986500 | 22200 | 22150 | 22200 | 22150 | 57 |
| 622 | 20231214 | 094700 | 396722600 | 22150 | 22200 | 22200 | 22150 | 408 |
| 623 | 20231214 | 094600 | 387665450 | 22200 | 22200 | 22200 | 22200 | 148 |
| 624 | 20231214 | 094500 | 384379850 | 22200 | 22200 | 22250 | 22200 | 130 |
| 625 | 20231214 | 094400 | 381490050 | 22250 | 22200 | 22250 | 22200 | 256 |
| 626 | 20231214 | 094300 | 375795300 | 22200 | 22200 | 22250 | 22200 | 349 |
| 627 | 20231214 | 094200 | 368042800 | 22200 | 22150 | 22200 | 22150 | 84 |
| 628 | 20231214 | 094100 | 366180850 | 22150 | 22150 | 22150 | 22150 | 26 |
| 629 | 20231214 | 094000 | 365604950 | 22150 | 22150 | 22150 | 22150 | 183 |
| 630 | 20231214 | 093900 | 361551500 | 22100 | 22100 | 22150 | 22100 | 223 |
| 631 | 20231214 | 093800 | 356615400 | 22100 | 22100 | 22150 | 22100 | 71 |
| 632 | 20231214 | 093700 | 355045850 | 22100 | 22100 | 22100 | 22100 | 34 |
| 633 | 20231214 | 093600 | 354294450 | 22100 | 22100 | 22100 | 22100 | 62 |
| 634 | 20231214 | 093500 | 352924250 | 22100 | 22100 | 22100 | 22100 | 105 |
| 635 | 20231214 | 093400 | 350603750 | 22150 | 22100 | 22150 | 22050 | 761 |
| 636 | 20231214 | 093300 | 333810700 | 22100 | 22100 | 22150 | 22100 | 53 |
| 637 | 20231214 | 093200 | 332639350 | 22150 | 22100 | 22150 | 22050 | 115 |
| 638 | 20231214 | 093100 | 330095450 | 22100 | 22050 | 22100 | 22050 | 95 |
| 639 | 20231214 | 093000 | 327999350 | 22050 | 22100 | 22100 | 22050 | 96 |
| 640 | 20231214 | 092900 | 325877800 | 22100 | 22050 | 22100 | 22050 | 154 |
| 641 | 20231214 | 092800 | 322475300 | 22050 | 22100 | 22150 | 22050 | 33 |
| 642 | 20231214 | 092700 | 321745650 | 22100 | 22000 | 22150 | 22000 | 387 |
| 643 | 20231214 | 092600 | 313207950 | 22000 | 22150 | 22150 | 22000 | 5819 |
| 644 | 20231214 | 092500 | 184953150 | 22200 | 22150 | 22200 | 22100 | 473 |
| 645 | 20231214 | 092400 | 174481750 | 22150 | 22150 | 22200 | 22150 | 119 |
| 646 | 20231214 | 092300 | 171843350 | 22150 | 22100 | 22150 | 22100 | 100 |
| 647 | 20231214 | 092200 | 169629400 | 22100 | 22150 | 22150 | 22100 | 290 |
| 648 | 20231214 | 092100 | 163207100 | 22150 | 22200 | 22200 | 22100 | 2030 |
| 649 | 20231214 | 092000 | 118209700 | 22250 | 22250 | 22250 | 22200 | 180 |
| 650 | 20231214 | 091900 | 114204750 | 22250 | 22250 | 22300 | 22250 | 197 |
| 651 | 20231214 | 091800 | 109814400 | 22300 | 22300 | 22300 | 22250 | 373 |
| 652 | 20231214 | 091700 | 101501250 | 22300 | 22300 | 22300 | 22300 | 13 |
| 653 | 20231214 | 091600 | 101211350 | 22300 | 22300 | 22300 | 22300 | 38 |
| 654 | 20231214 | 091500 | 100363950 | 22300 | 22300 | 22300 | 22250 | 151 |
| 655 | 20231214 | 091400 | 96996700 | 22300 | 22350 | 22350 | 22300 | 93 |
| 656 | 20231214 | 091300 | 94920300 | 22350 | 22250 | 22350 | 22250 | 50 |
| 657 | 20231214 | 091200 | 93805250 | 22250 | 22350 | 22400 | 22250 | 141 |
| 658 | 20231214 | 091100 | 90653500 | 22400 | 22400 | 22400 | 22250 | 1005 |
| 659 | 20231214 | 091000 | 68229400 | 22400 | 22350 | 22400 | 22350 | 137 |
| 660 | 20231214 | 090900 | 65166100 | 22350 | 22350 | 22350 | 22350 | 123 |
| 661 | 20231214 | 090800 | 62417050 | 22350 | 22400 | 22400 | 22350 | 179 |
| 662 | 20231214 | 090700 | 58415400 | 22350 | 22400 | 22400 | 22350 | 70 |
| 663 | 20231214 | 090600 | 56850400 | 22400 | 22400 | 22400 | 22300 | 99 |
| 664 | 20231214 | 090500 | 54633950 | 22400 | 22400 | 22400 | 22350 | 555 |
| 665 | 20231214 | 090400 | 42222450 | 22400 | 22350 | 22400 | 22350 | 220 |
| 666 | 20231214 | 090300 | 37296750 | 22400 | 22300 | 22450 | 22250 | 630 |
| 667 | 20231214 | 090200 | 23255600 | 22350 | 22400 | 22400 | 22350 | 308 |
| 668 | 20231214 | 090100 | 16365950 | 22400 | 22450 | 22500 | 22400 | 167 |
| 669 | 20231214 | 090000 | 12616900 | 22450 | 22450 | 22450 | 22450 | 562 |