35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 3 | 20231205 | 200700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231205 | 200600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231205 | 200500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231205 | 200400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231205 | 200300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231205 | 200200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231205 | 200100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231205 | 200000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231205 | 195900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231205 | 195800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231205 | 195700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231205 | 195600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231205 | 195500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231205 | 195400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231205 | 195300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231205 | 195200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231205 | 195100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231205 | 195000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231205 | 194900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231205 | 194800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231205 | 194700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231205 | 194600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231205 | 194500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231205 | 194400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231205 | 194300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231205 | 194200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231205 | 194100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231205 | 194000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231205 | 193900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231205 | 193800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 33 | 20231205 | 193700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231205 | 193600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231205 | 193500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231205 | 193400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231205 | 193300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231205 | 193200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231205 | 193100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231205 | 193000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231205 | 192900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231205 | 192800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231205 | 192700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231205 | 192600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231205 | 192500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231205 | 192400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231205 | 192300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231205 | 192200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231205 | 192100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231205 | 192000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231205 | 191900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231205 | 191800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231205 | 191700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231205 | 191600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231205 | 191500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231205 | 191400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231205 | 191300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231205 | 191200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231205 | 191100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231205 | 191000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231205 | 190900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231205 | 190800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 63 | 20231205 | 190700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231205 | 190600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231205 | 190500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231205 | 190400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231205 | 190300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231205 | 190200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231205 | 190100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231205 | 190000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231205 | 185900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231205 | 185800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231205 | 185700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231205 | 185600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231205 | 185500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231205 | 185400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231205 | 185300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231205 | 185200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231205 | 185100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231205 | 185000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231205 | 184900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231205 | 184800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231205 | 184700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231205 | 184600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231205 | 184500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231205 | 184400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231205 | 184300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231205 | 184200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231205 | 184100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231205 | 184000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231205 | 183900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231205 | 183800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 93 | 20231205 | 183700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231205 | 183600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231205 | 183500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231205 | 183400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231205 | 183300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231205 | 183200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231205 | 183100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231205 | 183000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231205 | 182900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231205 | 182800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231205 | 182700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231205 | 182600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231205 | 182500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231205 | 182400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231205 | 182300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231205 | 182200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231205 | 182100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231205 | 182000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231205 | 181900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231205 | 181800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231205 | 181700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231205 | 181600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231205 | 181500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231205 | 181400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231205 | 181300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231205 | 181200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231205 | 181100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231205 | 181000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231205 | 180900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231205 | 180800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 123 | 20231205 | 180700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231205 | 180600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231205 | 180500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231205 | 180400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231205 | 180300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231205 | 180200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231205 | 180100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231205 | 180000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231205 | 175900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231205 | 175800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231205 | 175700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231205 | 175600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231205 | 175500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231205 | 175400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231205 | 175300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231205 | 175200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231205 | 175100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231205 | 175000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231205 | 174900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231205 | 174800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231205 | 174700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231205 | 174600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231205 | 174500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231205 | 174400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231205 | 174300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231205 | 174200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231205 | 174100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231205 | 174000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231205 | 173900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231205 | 173800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 153 | 20231205 | 173700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231205 | 173600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231205 | 173500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231205 | 173400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231205 | 173300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231205 | 173200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231205 | 173100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231205 | 173000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231205 | 172900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231205 | 172800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231205 | 172700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231205 | 172600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231205 | 172500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231205 | 172400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231205 | 172300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231205 | 172200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231205 | 172100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231205 | 172000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231205 | 171900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231205 | 171800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231205 | 171700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231205 | 171600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231205 | 171500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231205 | 171400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231205 | 171300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231205 | 171200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231205 | 171100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231205 | 171000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231205 | 170900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231205 | 170800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 183 | 20231205 | 170700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231205 | 170600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231205 | 170500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231205 | 170400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231205 | 170300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231205 | 170200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231205 | 170100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231205 | 170000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231205 | 165900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231205 | 165800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231205 | 165700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231205 | 165600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231205 | 165500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231205 | 165400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231205 | 165300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231205 | 165200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231205 | 165100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231205 | 165000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231205 | 164900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231205 | 164800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231205 | 164700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231205 | 164600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231205 | 164500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231205 | 164400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231205 | 164300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231205 | 164200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231205 | 164100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231205 | 164000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231205 | 163900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231205 | 163800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 213 | 20231205 | 163700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231205 | 163600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231205 | 163500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231205 | 163400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231205 | 163300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231205 | 163200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231205 | 163100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231205 | 163000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231205 | 162900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231205 | 162800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231205 | 162700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231205 | 162600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231205 | 162500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231205 | 162400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231205 | 162300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231205 | 162200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231205 | 162100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231205 | 162000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231205 | 161900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231205 | 161800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231205 | 161700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231205 | 161600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231205 | 161500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231205 | 161400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231205 | 161300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231205 | 161200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231205 | 161100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231205 | 161000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231205 | 160900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231205 | 160800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 243 | 20231205 | 160700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231205 | 160600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231205 | 160500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231205 | 160400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231205 | 160300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231205 | 160200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231205 | 160100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231205 | 160000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231205 | 155900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231205 | 155800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231205 | 155700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231205 | 155600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231205 | 155500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231205 | 155400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231205 | 155300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231205 | 155200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231205 | 155100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231205 | 155000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231205 | 154900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231205 | 154800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231205 | 154700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20231205 | 154600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20231205 | 154500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20231205 | 154400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20231205 | 154300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20231205 | 154200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20231205 | 154100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20231205 | 154000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 271 | 20231205 | 153900 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 272 | 20231205 | 153800 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 273 | 20231205 | 153700 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20231205 | 153600 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20231205 | 153500 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20231205 | 153400 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20231205 | 153300 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20231205 | 153200 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20231205 | 153100 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20231205 | 153000 | 2682651100 | 21600 | 21600 | 21600 | 21600 | 3024 |
| 281 | 20231205 | 152900 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20231205 | 152800 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 283 | 20231205 | 152700 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20231205 | 152600 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20231205 | 152500 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20231205 | 152400 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20231205 | 152300 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20231205 | 152200 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20231205 | 152100 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20231205 | 152000 | 2617332700 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20231205 | 151900 | 2617332700 | 21650 | 21800 | 21800 | 21650 | 145 |
| 292 | 20231205 | 151800 | 2614190150 | 21800 | 21650 | 21800 | 21650 | 70 |
| 293 | 20231205 | 151700 | 2612665600 | 21650 | 21650 | 21750 | 21600 | 1300 |
| 294 | 20231205 | 151600 | 2584516400 | 21600 | 21600 | 21650 | 21600 | 326 |
| 295 | 20231205 | 151500 | 2577472100 | 21650 | 21650 | 21650 | 21600 | 314 |
| 296 | 20231205 | 151400 | 2570675600 | 21650 | 21600 | 21650 | 21600 | 266 |
| 297 | 20231205 | 151300 | 2564926700 | 21600 | 21600 | 21650 | 21600 | 497 |
| 298 | 20231205 | 151200 | 2554180050 | 21600 | 21650 | 21650 | 21600 | 255 |
| 299 | 20231205 | 151100 | 2548669000 | 21650 | 21600 | 21650 | 21600 | 43 |
| 300 | 20231205 | 151000 | 2547739150 | 21650 | 21650 | 21650 | 21600 | 73 |
| 301 | 20231205 | 150900 | 2546159250 | 21650 | 21600 | 21650 | 21600 | 275 |
| 302 | 20231205 | 150800 | 2540206000 | 21650 | 21650 | 21650 | 21600 | 86 |
| 303 | 20231205 | 150700 | 2538345650 | 21600 | 21600 | 21650 | 21550 | 448 |
| 304 | 20231205 | 150600 | 2528666500 | 21650 | 21600 | 21650 | 21600 | 210 |
| 305 | 20231205 | 150500 | 2524129000 | 21650 | 21600 | 21650 | 21600 | 444 |
| 306 | 20231205 | 150400 | 2514525750 | 21600 | 21600 | 21650 | 21600 | 271 |
| 307 | 20231205 | 150300 | 2508670750 | 21600 | 21600 | 21650 | 21600 | 202 |
| 308 | 20231205 | 150200 | 2504303750 | 21650 | 21600 | 21650 | 21600 | 258 |
| 309 | 20231205 | 150100 | 2498718300 | 21600 | 21650 | 21650 | 21600 | 257 |
| 310 | 20231205 | 150000 | 2493165750 | 21650 | 21650 | 21650 | 21600 | 199 |
| 311 | 20231205 | 145900 | 2488860500 | 21700 | 21650 | 21700 | 21650 | 298 |
| 312 | 20231205 | 145800 | 2482402800 | 21650 | 21600 | 21650 | 21600 | 459 |
| 313 | 20231205 | 145700 | 2472471700 | 21600 | 21600 | 21650 | 21600 | 173 |
| 314 | 20231205 | 145600 | 2468732750 | 21650 | 21650 | 21650 | 21600 | 235 |
| 315 | 20231205 | 145500 | 2463649700 | 21650 | 21650 | 21650 | 21550 | 1035 |
| 316 | 20231205 | 145400 | 2441290550 | 21600 | 21600 | 21700 | 21550 | 786 |
| 317 | 20231205 | 145300 | 2424305300 | 21600 | 21650 | 21700 | 21600 | 400 |
| 318 | 20231205 | 145200 | 2415641650 | 21650 | 21600 | 21700 | 21600 | 156 |
| 319 | 20231205 | 145100 | 2412263850 | 21600 | 21650 | 21700 | 21600 | 498 |
| 320 | 20231205 | 145000 | 2401479050 | 21650 | 21650 | 21700 | 21600 | 245 |
| 321 | 20231205 | 144900 | 2396177450 | 21650 | 21600 | 21650 | 21600 | 289 |
| 322 | 20231205 | 144800 | 2389930600 | 21650 | 21600 | 21650 | 21600 | 175 |
| 323 | 20231205 | 144700 | 2386143400 | 21600 | 21650 | 21700 | 21600 | 428 |
| 324 | 20231205 | 144600 | 2376865550 | 21700 | 21650 | 21700 | 21600 | 373 |
| 325 | 20231205 | 144500 | 2368796150 | 21650 | 21600 | 21650 | 21600 | 113 |
| 326 | 20231205 | 144400 | 2366351900 | 21600 | 21650 | 21700 | 21600 | 431 |
| 327 | 20231205 | 144300 | 2357030700 | 21700 | 21600 | 21700 | 21600 | 317 |
| 328 | 20231205 | 144200 | 2350163650 | 21650 | 21700 | 21700 | 21600 | 430 |
| 329 | 20231205 | 144100 | 2340853600 | 21700 | 21700 | 21700 | 21650 | 151 |
| 330 | 20231205 | 144000 | 2337579350 | 21650 | 21700 | 21700 | 21650 | 479 |
| 331 | 20231205 | 143900 | 2327195150 | 21700 | 21600 | 21700 | 21550 | 444 |
| 332 | 20231205 | 143800 | 2317600300 | 21600 | 21650 | 21700 | 21600 | 276 |
| 333 | 20231205 | 143700 | 2311624750 | 21700 | 21650 | 21700 | 21600 | 205 |
| 334 | 20231205 | 143600 | 2307186250 | 21650 | 21650 | 21700 | 21600 | 472 |
| 335 | 20231205 | 143500 | 2296965550 | 21650 | 21600 | 21650 | 21550 | 492 |
| 336 | 20231205 | 143400 | 2286346550 | 21650 | 21650 | 21650 | 21600 | 226 |
| 337 | 20231205 | 143300 | 2281455000 | 21650 | 21650 | 21700 | 21600 | 199 |
| 338 | 20231205 | 143200 | 2277144800 | 21650 | 21600 | 21650 | 21600 | 583 |
| 339 | 20231205 | 143100 | 2264534350 | 21650 | 21600 | 21650 | 21600 | 385 |
| 340 | 20231205 | 143000 | 2256210350 | 21650 | 21700 | 21700 | 21600 | 303 |
| 341 | 20231205 | 142900 | 2249650100 | 21650 | 21650 | 21700 | 21650 | 220 |
| 342 | 20231205 | 142800 | 2244879150 | 21650 | 21650 | 21700 | 21600 | 756 |
| 343 | 20231205 | 142700 | 2228512300 | 21700 | 21650 | 21700 | 21650 | 195 |
| 344 | 20231205 | 142600 | 2224282850 | 21650 | 21700 | 21700 | 21650 | 340 |
| 345 | 20231205 | 142500 | 2216913500 | 21650 | 21700 | 21750 | 21650 | 564 |
| 346 | 20231205 | 142400 | 2204674500 | 21700 | 21700 | 21700 | 21650 | 437 |
| 347 | 20231205 | 142300 | 2195202200 | 21700 | 21700 | 21700 | 21600 | 178 |
| 348 | 20231205 | 142200 | 2191348650 | 21650 | 21700 | 21700 | 21600 | 388 |
| 349 | 20231205 | 142100 | 2182944800 | 21650 | 21700 | 21700 | 21650 | 755 |
| 350 | 20231205 | 142000 | 2166582400 | 21700 | 21700 | 21700 | 21650 | 338 |
| 351 | 20231205 | 141900 | 2159261900 | 21700 | 21700 | 21700 | 21650 | 332 |
| 352 | 20231205 | 141800 | 2152067900 | 21700 | 21750 | 21800 | 21650 | 721 |
| 353 | 20231205 | 141700 | 2136416650 | 21750 | 21800 | 21800 | 21700 | 499 |
| 354 | 20231205 | 141600 | 2125563800 | 21750 | 21850 | 21850 | 21750 | 876 |
| 355 | 20231205 | 141500 | 2106501050 | 21800 | 21800 | 21850 | 21800 | 110 |
| 356 | 20231205 | 141400 | 2104099450 | 21850 | 21750 | 21850 | 21750 | 266 |
| 357 | 20231205 | 141300 | 2098297800 | 21750 | 21750 | 21800 | 21750 | 332 |
| 358 | 20231205 | 141200 | 2091072150 | 21800 | 21800 | 21800 | 21750 | 114 |
| 359 | 20231205 | 141100 | 2088588200 | 21800 | 21850 | 21900 | 21800 | 775 |
| 360 | 20231205 | 141000 | 2071662450 | 21850 | 21850 | 21850 | 21800 | 432 |
| 361 | 20231205 | 140900 | 2062231350 | 21850 | 21850 | 21850 | 21800 | 445 |
| 362 | 20231205 | 140800 | 2052516100 | 21850 | 21850 | 21850 | 21800 | 147 |
| 363 | 20231205 | 140700 | 2049306050 | 21850 | 21900 | 21900 | 21800 | 356 |
| 364 | 20231205 | 140600 | 2041535350 | 21850 | 21850 | 21850 | 21800 | 531 |
| 365 | 20231205 | 140500 | 2029942550 | 21850 | 21900 | 21900 | 21800 | 122 |
| 366 | 20231205 | 140400 | 2027275550 | 21900 | 21900 | 21900 | 21850 | 193 |
| 367 | 20231205 | 140300 | 2023055700 | 21850 | 21850 | 21900 | 21850 | 295 |
| 368 | 20231205 | 140200 | 2016607900 | 21850 | 21850 | 21850 | 21800 | 185 |
| 369 | 20231205 | 140100 | 2012568150 | 21900 | 21900 | 21900 | 21850 | 292 |
| 370 | 20231205 | 140000 | 2006183850 | 21900 | 21900 | 21900 | 21850 | 48 |
| 371 | 20231205 | 135900 | 2005132900 | 21900 | 21900 | 21950 | 21900 | 807 |
| 372 | 20231205 | 135800 | 1987444250 | 21900 | 21850 | 21900 | 21850 | 229 |
| 373 | 20231205 | 135700 | 1982439650 | 21850 | 21850 | 21900 | 21800 | 342 |
| 374 | 20231205 | 135600 | 1974962150 | 21850 | 21900 | 21900 | 21850 | 307 |
| 375 | 20231205 | 135500 | 1968247950 | 21900 | 21900 | 21900 | 21850 | 414 |
| 376 | 20231205 | 135400 | 1959189950 | 21900 | 21900 | 21900 | 21900 | 149 |
| 377 | 20231205 | 135300 | 1955926850 | 21850 | 21850 | 21900 | 21850 | 318 |
| 378 | 20231205 | 135200 | 1948978050 | 21850 | 21900 | 21950 | 21850 | 327 |
| 379 | 20231205 | 135100 | 1941819200 | 21900 | 21900 | 21900 | 21850 | 527 |
| 380 | 20231205 | 135000 | 1930292150 | 21900 | 21900 | 21900 | 21850 | 148 |
| 381 | 20231205 | 134900 | 1927051150 | 21900 | 21900 | 21900 | 21850 | 213 |
| 382 | 20231205 | 134800 | 1922393450 | 21900 | 21900 | 21950 | 21900 | 427 |
| 383 | 20231205 | 134700 | 1913041350 | 21900 | 21900 | 21900 | 21850 | 294 |
| 384 | 20231205 | 134600 | 1906611650 | 21900 | 21900 | 21900 | 21850 | 113 |
| 385 | 20231205 | 134500 | 1904139500 | 21900 | 21900 | 21950 | 21900 | 155 |
| 386 | 20231205 | 134400 | 1900744550 | 21900 | 21950 | 21950 | 21850 | 432 |
| 387 | 20231205 | 134300 | 1891290450 | 21950 | 21950 | 21950 | 21900 | 149 |
| 388 | 20231205 | 134200 | 1888020400 | 21950 | 21900 | 22000 | 21900 | 739 |
| 389 | 20231205 | 134100 | 1871824150 | 21900 | 21900 | 21900 | 21900 | 214 |
| 390 | 20231205 | 134000 | 1867137550 | 21900 | 21900 | 21900 | 21850 | 359 |
| 391 | 20231205 | 133900 | 1859275650 | 21900 | 21900 | 21900 | 21900 | 82 |
| 392 | 20231205 | 133800 | 1857479850 | 21900 | 21900 | 21900 | 21900 | 67 |
| 393 | 20231205 | 133700 | 1856012550 | 21900 | 21950 | 21950 | 21900 | 717 |
| 394 | 20231205 | 133600 | 1840291350 | 21900 | 21950 | 21950 | 21900 | 149 |
| 395 | 20231205 | 133500 | 1837023900 | 21950 | 22000 | 22000 | 21950 | 153 |
| 396 | 20231205 | 133400 | 1833664150 | 21900 | 22000 | 22000 | 21900 | 186 |
| 397 | 20231205 | 133300 | 1829575750 | 22000 | 22000 | 22000 | 21950 | 270 |
| 398 | 20231205 | 133200 | 1823637750 | 22000 | 21950 | 22000 | 21900 | 200 |
| 399 | 20231205 | 133100 | 1819244800 | 21900 | 21950 | 22000 | 21900 | 307 |
| 400 | 20231205 | 133000 | 1812504850 | 21950 | 22000 | 22000 | 21900 | 334 |
| 401 | 20231205 | 132900 | 1805168450 | 21950 | 22000 | 22000 | 21950 | 339 |
| 402 | 20231205 | 132800 | 1797711400 | 22000 | 22000 | 22000 | 22000 | 32 |
| 403 | 20231205 | 132700 | 1797007400 | 22000 | 22050 | 22050 | 21950 | 288 |
| 404 | 20231205 | 132600 | 1790671050 | 22050 | 22000 | 22050 | 22000 | 183 |
| 405 | 20231205 | 132500 | 1786643400 | 22000 | 22000 | 22000 | 21950 | 142 |
| 406 | 20231205 | 132400 | 1783519450 | 22000 | 22050 | 22050 | 22000 | 141 |
| 407 | 20231205 | 132300 | 1780411750 | 22050 | 22050 | 22050 | 22050 | 85 |
| 408 | 20231205 | 132200 | 1778537500 | 22050 | 22000 | 22050 | 22000 | 367 |
| 409 | 20231205 | 132100 | 1770458950 | 22100 | 22050 | 22100 | 22000 | 359 |
| 410 | 20231205 | 132000 | 1762545800 | 22000 | 22050 | 22050 | 22000 | 197 |
| 411 | 20231205 | 131900 | 1758205950 | 22050 | 22050 | 22050 | 22000 | 229 |
| 412 | 20231205 | 131800 | 1753159350 | 22050 | 22050 | 22100 | 22000 | 346 |
| 413 | 20231205 | 131700 | 1745531000 | 22050 | 22000 | 22050 | 22000 | 184 |
| 414 | 20231205 | 131600 | 1741476650 | 22050 | 22100 | 22100 | 22050 | 89 |
| 415 | 20231205 | 131500 | 1739513050 | 22100 | 22050 | 22100 | 22000 | 475 |
| 416 | 20231205 | 131400 | 1729037000 | 22050 | 22050 | 22050 | 22050 | 80 |
| 417 | 20231205 | 131300 | 1727273000 | 22050 | 22050 | 22050 | 22050 | 362 |
| 418 | 20231205 | 131200 | 1719290900 | 22050 | 22000 | 22050 | 22000 | 156 |
| 419 | 20231205 | 131100 | 1715854800 | 22050 | 22050 | 22050 | 22050 | 274 |
| 420 | 20231205 | 131000 | 1709813100 | 22050 | 22000 | 22050 | 22000 | 213 |
| 421 | 20231205 | 130900 | 1705119250 | 22050 | 22050 | 22050 | 22050 | 78 |
| 422 | 20231205 | 130800 | 1703399350 | 22050 | 22050 | 22050 | 22050 | 123 |
| 423 | 20231205 | 130700 | 1700687200 | 22050 | 22000 | 22050 | 22000 | 276 |
| 424 | 20231205 | 130600 | 1694614550 | 22000 | 22000 | 22000 | 22000 | 73 |
| 425 | 20231205 | 130500 | 1693008550 | 22000 | 22100 | 22100 | 22000 | 115 |
| 426 | 20231205 | 130400 | 1690477150 | 22100 | 22050 | 22100 | 22000 | 277 |
| 427 | 20231205 | 130300 | 1684370300 | 22100 | 22050 | 22100 | 22000 | 390 |
| 428 | 20231205 | 130200 | 1675767600 | 22050 | 22050 | 22100 | 22050 | 193 |
| 429 | 20231205 | 130100 | 1671507250 | 22050 | 22100 | 22100 | 22050 | 125 |
| 430 | 20231205 | 130000 | 1668747200 | 22100 | 22100 | 22100 | 22050 | 275 |
| 431 | 20231205 | 125900 | 1662669750 | 22100 | 22050 | 22100 | 22050 | 128 |
| 432 | 20231205 | 125800 | 1659842750 | 22100 | 22100 | 22100 | 22050 | 127 |
| 433 | 20231205 | 125700 | 1657037750 | 22100 | 22100 | 22100 | 22050 | 142 |
| 434 | 20231205 | 125600 | 1653900600 | 22100 | 22100 | 22100 | 22050 | 330 |
| 435 | 20231205 | 125500 | 1646611400 | 22050 | 22100 | 22100 | 22050 | 137 |
| 436 | 20231205 | 125400 | 1643583800 | 22100 | 22100 | 22100 | 22050 | 121 |
| 437 | 20231205 | 125300 | 1640912450 | 22100 | 22050 | 22100 | 22050 | 105 |
| 438 | 20231205 | 125200 | 1638596100 | 22050 | 22050 | 22100 | 22000 | 425 |
| 439 | 20231205 | 125100 | 1629221850 | 22100 | 22100 | 22100 | 22000 | 94 |
| 440 | 20231205 | 125000 | 1627148650 | 22100 | 22050 | 22100 | 22050 | 127 |
| 441 | 20231205 | 124900 | 1624342200 | 22050 | 22100 | 22100 | 22050 | 291 |
| 442 | 20231205 | 124800 | 1617914350 | 22100 | 22100 | 22100 | 22050 | 201 |
| 443 | 20231205 | 124700 | 1613475000 | 22100 | 22100 | 22100 | 22100 | 95 |
| 444 | 20231205 | 124600 | 1611375500 | 22100 | 22150 | 22150 | 22050 | 262 |
| 445 | 20231205 | 124500 | 1605585600 | 22100 | 22100 | 22150 | 22100 | 547 |
| 446 | 20231205 | 124400 | 1593496250 | 22100 | 22100 | 22100 | 22050 | 94 |
| 447 | 20231205 | 124300 | 1591421400 | 22100 | 22100 | 22100 | 22050 | 198 |
| 448 | 20231205 | 124200 | 1587048950 | 22100 | 22100 | 22100 | 22100 | 134 |
| 449 | 20231205 | 124100 | 1584087550 | 22050 | 22100 | 22100 | 22050 | 306 |
| 450 | 20231205 | 124000 | 1577326250 | 22100 | 22100 | 22100 | 22050 | 167 |
| 451 | 20231205 | 123900 | 1573638000 | 22100 | 22100 | 22100 | 22100 | 57 |
| 452 | 20231205 | 123800 | 1572378300 | 22100 | 22100 | 22100 | 22100 | 431 |
| 453 | 20231205 | 123700 | 1562853200 | 22100 | 22100 | 22100 | 22100 | 109 |
| 454 | 20231205 | 123600 | 1560444300 | 22100 | 22100 | 22100 | 22100 | 33 |
| 455 | 20231205 | 123500 | 1559715000 | 22000 | 22100 | 22100 | 22000 | 3248 |
| 456 | 20231205 | 123400 | 1487938900 | 22100 | 22050 | 22100 | 22050 | 311 |
| 457 | 20231205 | 123300 | 1481067050 | 22100 | 22100 | 22100 | 22050 | 186 |
| 458 | 20231205 | 123200 | 1476960900 | 22100 | 22100 | 22100 | 22050 | 81 |
| 459 | 20231205 | 123100 | 1475170850 | 22050 | 22100 | 22100 | 22000 | 165 |
| 460 | 20231205 | 123000 | 1471530900 | 22100 | 22050 | 22100 | 22050 | 320 |
| 461 | 20231205 | 122900 | 1464474350 | 22050 | 22100 | 22100 | 22050 | 101 |
| 462 | 20231205 | 122800 | 1462243600 | 22100 | 22050 | 22100 | 22050 | 132 |
| 463 | 20231205 | 122700 | 1459328150 | 22050 | 22100 | 22150 | 22000 | 256 |
| 464 | 20231205 | 122600 | 1453680450 | 22100 | 22150 | 22150 | 22000 | 762 |
| 465 | 20231205 | 122500 | 1436867050 | 22150 | 22100 | 22150 | 22050 | 488 |
| 466 | 20231205 | 122400 | 1426085350 | 22100 | 22100 | 22100 | 22100 | 473 |
| 467 | 20231205 | 122300 | 1415632050 | 22100 | 22100 | 22100 | 22100 | 346 |
| 468 | 20231205 | 122200 | 1407985450 | 22100 | 22050 | 22100 | 22050 | 101 |
| 469 | 20231205 | 122100 | 1405754100 | 22100 | 22100 | 22100 | 22100 | 90 |
| 470 | 20231205 | 122000 | 1403765100 | 22100 | 22100 | 22100 | 22100 | 136 |
| 471 | 20231205 | 121900 | 1400759500 | 22100 | 22100 | 22100 | 22050 | 236 |
| 472 | 20231205 | 121800 | 1395543950 | 22100 | 22100 | 22100 | 22100 | 151 |
| 473 | 20231205 | 121700 | 1392206850 | 22100 | 22100 | 22100 | 22100 | 51 |
| 474 | 20231205 | 121600 | 1391079750 | 22100 | 22050 | 22100 | 22050 | 168 |
| 475 | 20231205 | 121500 | 1387370750 | 22050 | 22050 | 22100 | 22050 | 470 |
| 476 | 20231205 | 121400 | 1377005850 | 22050 | 22050 | 22050 | 22050 | 32 |
| 477 | 20231205 | 121300 | 1376300250 | 22050 | 22050 | 22050 | 22050 | 136 |
| 478 | 20231205 | 121200 | 1373301450 | 22050 | 22050 | 22050 | 22050 | 265 |
| 479 | 20231205 | 121100 | 1367458200 | 22050 | 22050 | 22050 | 22050 | 120 |
| 480 | 20231205 | 121000 | 1364812200 | 22050 | 22050 | 22050 | 22050 | 100 |
| 481 | 20231205 | 120900 | 1362607200 | 22050 | 22050 | 22050 | 22000 | 743 |
| 482 | 20231205 | 120800 | 1346255750 | 22100 | 22050 | 22100 | 22050 | 370 |
| 483 | 20231205 | 120700 | 1338096850 | 22050 | 22050 | 22050 | 22050 | 83 |
| 484 | 20231205 | 120600 | 1336266700 | 22050 | 22050 | 22050 | 22050 | 127 |
| 485 | 20231205 | 120500 | 1333466350 | 22050 | 22050 | 22050 | 22050 | 109 |
| 486 | 20231205 | 120400 | 1331062900 | 22050 | 22050 | 22050 | 22050 | 302 |
| 487 | 20231205 | 120300 | 1324403800 | 22100 | 22050 | 22100 | 22050 | 152 |
| 488 | 20231205 | 120200 | 1321046450 | 22050 | 22100 | 22100 | 22050 | 111 |
| 489 | 20231205 | 120100 | 1318594850 | 22050 | 22100 | 22100 | 22050 | 439 |
| 490 | 20231205 | 120000 | 1308898950 | 22100 | 22100 | 22100 | 22050 | 196 |
| 491 | 20231205 | 115900 | 1304570350 | 22100 | 22100 | 22100 | 22050 | 92 |
| 492 | 20231205 | 115800 | 1302537250 | 22000 | 22100 | 22100 | 22000 | 211 |
| 493 | 20231205 | 115700 | 1297883500 | 22150 | 22100 | 22150 | 22050 | 421 |
| 494 | 20231205 | 115600 | 1288581450 | 22100 | 22100 | 22100 | 22100 | 113 |
| 495 | 20231205 | 115500 | 1286084150 | 22100 | 22050 | 22100 | 22050 | 123 |
| 496 | 20231205 | 115400 | 1283365900 | 22050 | 22100 | 22100 | 22050 | 291 |
| 497 | 20231205 | 115300 | 1276947600 | 22100 | 22150 | 22150 | 22100 | 435 |
| 498 | 20231205 | 115200 | 1267334050 | 22150 | 22150 | 22150 | 22100 | 151 |
| 499 | 20231205 | 115100 | 1263993400 | 22100 | 22150 | 22150 | 22100 | 103 |
| 500 | 20231205 | 115000 | 1261712050 | 22150 | 22150 | 22150 | 22100 | 87 |
| 501 | 20231205 | 114900 | 1259786650 | 22150 | 22150 | 22150 | 22100 | 522 |
| 502 | 20231205 | 114800 | 1248234600 | 22100 | 22150 | 22150 | 22100 | 292 |
| 503 | 20231205 | 114700 | 1241774850 | 22150 | 22150 | 22150 | 22100 | 77 |
| 504 | 20231205 | 114600 | 1240070900 | 22150 | 22150 | 22150 | 22150 | 320 |
| 505 | 20231205 | 114500 | 1232982900 | 22150 | 22150 | 22150 | 22150 | 112 |
| 506 | 20231205 | 114400 | 1230502100 | 22150 | 22100 | 22150 | 22100 | 261 |
| 507 | 20231205 | 114300 | 1224723600 | 22150 | 22150 | 22150 | 22100 | 366 |
| 508 | 20231205 | 114200 | 1216618000 | 22150 | 22100 | 22150 | 22100 | 391 |
| 509 | 20231205 | 114100 | 1207962950 | 22150 | 22150 | 22150 | 22100 | 190 |
| 510 | 20231205 | 114000 | 1203758000 | 22150 | 22150 | 22150 | 22100 | 74 |
| 511 | 20231205 | 113900 | 1202120000 | 22150 | 22100 | 22150 | 22100 | 160 |
| 512 | 20231205 | 113800 | 1198578250 | 22150 | 22150 | 22150 | 22100 | 369 |
| 513 | 20231205 | 113700 | 1190407950 | 22150 | 22100 | 22150 | 22100 | 137 |
| 514 | 20231205 | 113600 | 1187377750 | 22150 | 22100 | 22150 | 22050 | 112 |
| 515 | 20231205 | 113500 | 1184901600 | 22100 | 22150 | 22150 | 22100 | 304 |
| 516 | 20231205 | 113400 | 1178171750 | 22150 | 22100 | 22150 | 22050 | 183 |
| 517 | 20231205 | 113300 | 1174125550 | 22100 | 22150 | 22150 | 22100 | 222 |
| 518 | 20231205 | 113200 | 1169214550 | 22150 | 22150 | 22150 | 22100 | 74 |
| 519 | 20231205 | 113100 | 1167576550 | 22150 | 22150 | 22150 | 22100 | 353 |
| 520 | 20231205 | 113000 | 1159758700 | 22100 | 22100 | 22150 | 22100 | 265 |
| 521 | 20231205 | 112900 | 1153899400 | 22100 | 22150 | 22150 | 22100 | 321 |
| 522 | 20231205 | 112800 | 1146791950 | 22150 | 22100 | 22150 | 22100 | 194 |
| 523 | 20231205 | 112700 | 1142498500 | 22150 | 22100 | 22150 | 22100 | 959 |
| 524 | 20231205 | 112600 | 1121294300 | 22100 | 22100 | 22100 | 22100 | 114 |
| 525 | 20231205 | 112500 | 1118774900 | 22100 | 22100 | 22100 | 22050 | 329 |
| 526 | 20231205 | 112400 | 1111506400 | 22100 | 22100 | 22150 | 22100 | 304 |
| 527 | 20231205 | 112300 | 1104782700 | 22100 | 22150 | 22150 | 22100 | 229 |
| 528 | 20231205 | 112200 | 1099715850 | 22150 | 22150 | 22150 | 22150 | 48 |
| 529 | 20231205 | 112100 | 1098652650 | 22150 | 22150 | 22150 | 22150 | 128 |
| 530 | 20231205 | 112000 | 1095817450 | 22150 | 22100 | 22150 | 22100 | 326 |
| 531 | 20231205 | 111900 | 1088599050 | 22150 | 22150 | 22150 | 22150 | 89 |
| 532 | 20231205 | 111800 | 1086627700 | 22150 | 22100 | 22150 | 22050 | 429 |
| 533 | 20231205 | 111700 | 1077141550 | 22100 | 22150 | 22150 | 22100 | 39 |
| 534 | 20231205 | 111600 | 1076279100 | 22150 | 22100 | 22150 | 22050 | 548 |
| 535 | 20231205 | 111500 | 1064153100 | 22150 | 22150 | 22150 | 22100 | 111 |
| 536 | 20231205 | 111400 | 1061695550 | 22150 | 22150 | 22150 | 22100 | 471 |
| 537 | 20231205 | 111300 | 1051277950 | 22150 | 22100 | 22150 | 22100 | 399 |
| 538 | 20231205 | 111200 | 1042448150 | 22100 | 22150 | 22150 | 22100 | 87 |
| 539 | 20231205 | 111100 | 1040524150 | 22150 | 22100 | 22150 | 22100 | 199 |
| 540 | 20231205 | 111000 | 1036124550 | 22100 | 22150 | 22150 | 22100 | 175 |
| 541 | 20231205 | 110900 | 1032256400 | 22050 | 22050 | 22150 | 22050 | 649 |
| 542 | 20231205 | 110800 | 1017914850 | 22100 | 22100 | 22100 | 22100 | 679 |
| 543 | 20231205 | 110700 | 1002908950 | 22100 | 22100 | 22100 | 22100 | 128 |
| 544 | 20231205 | 110600 | 1000080150 | 22100 | 22050 | 22100 | 22050 | 184 |
| 545 | 20231205 | 110500 | 996016000 | 22000 | 22000 | 22100 | 22000 | 329 |
| 546 | 20231205 | 110400 | 988761000 | 22000 | 22050 | 22050 | 22000 | 159 |
| 547 | 20231205 | 110300 | 985255150 | 22050 | 22050 | 22050 | 22050 | 78 |
| 548 | 20231205 | 110200 | 983535250 | 22100 | 22050 | 22100 | 22000 | 172 |
| 549 | 20231205 | 110100 | 979738950 | 22050 | 22050 | 22050 | 22050 | 358 |
| 550 | 20231205 | 110000 | 971845050 | 22050 | 22100 | 22100 | 21950 | 335 |
| 551 | 20231205 | 105900 | 964481950 | 22050 | 22100 | 22100 | 22050 | 135 |
| 552 | 20231205 | 105800 | 961499700 | 22100 | 22100 | 22100 | 22050 | 387 |
| 553 | 20231205 | 105700 | 952953600 | 22100 | 22100 | 22100 | 22100 | 155 |
| 554 | 20231205 | 105600 | 949528100 | 22100 | 22100 | 22100 | 22100 | 93 |
| 555 | 20231205 | 105500 | 947472800 | 22100 | 22150 | 22150 | 22050 | 109 |
| 556 | 20231205 | 105400 | 945065300 | 22050 | 22100 | 22100 | 22050 | 308 |
| 557 | 20231205 | 105300 | 938259700 | 22100 | 22150 | 22150 | 22050 | 715 |
| 558 | 20231205 | 105200 | 922462900 | 22150 | 22150 | 22200 | 22100 | 1039 |
| 559 | 20231205 | 105100 | 899450550 | 22150 | 22100 | 22150 | 22100 | 1520 |
| 560 | 20231205 | 105000 | 865845450 | 22100 | 22100 | 22100 | 22050 | 479 |
| 561 | 20231205 | 104900 | 855261950 | 22050 | 22000 | 22050 | 22000 | 1591 |
| 562 | 20231205 | 104800 | 820194750 | 22000 | 22050 | 22050 | 22000 | 265 |
| 563 | 20231205 | 104700 | 814362500 | 22050 | 22000 | 22050 | 21950 | 316 |
| 564 | 20231205 | 104600 | 807411300 | 22050 | 22000 | 22050 | 22000 | 90 |
| 565 | 20231205 | 104500 | 805431250 | 22000 | 22050 | 22050 | 22000 | 179 |
| 566 | 20231205 | 104400 | 801491500 | 22000 | 21950 | 22050 | 21950 | 285 |
| 567 | 20231205 | 104300 | 795222850 | 22000 | 22000 | 22050 | 22000 | 387 |
| 568 | 20231205 | 104200 | 786707800 | 22000 | 22000 | 22000 | 22000 | 55 |
| 569 | 20231205 | 104100 | 785497800 | 22000 | 22000 | 22000 | 22000 | 76 |
| 570 | 20231205 | 104000 | 783825800 | 22000 | 22000 | 22000 | 22000 | 47 |
| 571 | 20231205 | 103900 | 782791800 | 22000 | 22000 | 22000 | 21950 | 346 |
| 572 | 20231205 | 103800 | 775183450 | 21950 | 22000 | 22000 | 21950 | 239 |
| 573 | 20231205 | 103700 | 769936900 | 21900 | 22000 | 22000 | 21900 | 452 |
| 574 | 20231205 | 103600 | 760011600 | 21950 | 21950 | 21950 | 21950 | 53 |
| 575 | 20231205 | 103500 | 758848250 | 21950 | 21950 | 21950 | 21950 | 103 |
| 576 | 20231205 | 103400 | 756587400 | 21950 | 22000 | 22000 | 21950 | 470 |
| 577 | 20231205 | 103300 | 746267650 | 22000 | 21950 | 22000 | 21950 | 102 |
| 578 | 20231205 | 103200 | 744028200 | 21950 | 22000 | 22000 | 21950 | 278 |
| 579 | 20231205 | 103100 | 737915750 | 22000 | 22000 | 22000 | 21950 | 441 |
| 580 | 20231205 | 103000 | 728233900 | 22000 | 22000 | 22000 | 22000 | 24 |
| 581 | 20231205 | 102900 | 727705900 | 22000 | 22000 | 22000 | 21950 | 60 |
| 582 | 20231205 | 102800 | 726386800 | 21950 | 21950 | 22000 | 21950 | 1131 |
| 583 | 20231205 | 102700 | 701561100 | 21950 | 21900 | 21950 | 21900 | 16 |
| 584 | 20231205 | 102600 | 701209950 | 21950 | 21900 | 21950 | 21900 | 56 |
| 585 | 20231205 | 102500 | 699982200 | 21900 | 21900 | 21900 | 21900 | 400 |
| 586 | 20231205 | 102400 | 691222200 | 21950 | 21950 | 21950 | 21950 | 238 |
| 587 | 20231205 | 102300 | 685998100 | 21950 | 21900 | 21950 | 21900 | 12 |
| 588 | 20231205 | 102200 | 685734800 | 21900 | 21950 | 21950 | 21900 | 248 |
| 589 | 20231205 | 102100 | 680300700 | 21900 | 21950 | 21950 | 21900 | 254 |
| 590 | 20231205 | 102000 | 674725450 | 21950 | 21950 | 21950 | 21900 | 36 |
| 591 | 20231205 | 101900 | 673935700 | 21900 | 21950 | 22000 | 21900 | 83 |
| 592 | 20231205 | 101800 | 672113850 | 22000 | 21950 | 22000 | 21950 | 244 |
| 593 | 20231205 | 101700 | 666756200 | 22000 | 21900 | 22000 | 21900 | 1018 |
| 594 | 20231205 | 101600 | 644418550 | 21900 | 21900 | 21900 | 21900 | 834 |
| 595 | 20231205 | 101500 | 626153950 | 21900 | 21850 | 21900 | 21850 | 140 |
| 596 | 20231205 | 101400 | 623094350 | 21850 | 21850 | 21850 | 21850 | 48 |
| 597 | 20231205 | 101300 | 622045550 | 21850 | 21850 | 21850 | 21850 | 232 |
| 598 | 20231205 | 101200 | 616976350 | 21800 | 21850 | 21850 | 21800 | 18 |
| 599 | 20231205 | 101100 | 616583100 | 21850 | 21850 | 21900 | 21850 | 416 |
| 600 | 20231205 | 101000 | 607493450 | 21850 | 21800 | 21900 | 21750 | 802 |
| 601 | 20231205 | 100900 | 589972500 | 21800 | 21800 | 21800 | 21800 | 718 |
| 602 | 20231205 | 100800 | 574320100 | 21800 | 21800 | 21800 | 21800 | 100 |
| 603 | 20231205 | 100700 | 572140100 | 21850 | 21850 | 21850 | 21850 | 10 |
| 604 | 20231205 | 100600 | 571921600 | 21850 | 21800 | 21850 | 21800 | 713 |
| 605 | 20231205 | 100500 | 556365500 | 21850 | 21800 | 21850 | 21800 | 37 |
| 606 | 20231205 | 100400 | 555558850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 607 | 20231205 | 100300 | 555558850 | 21850 | 21850 | 21850 | 21850 | 1 |
| 608 | 20231205 | 100200 | 555537000 | 21850 | 21850 | 21850 | 21850 | 206 |
| 609 | 20231205 | 100100 | 551035900 | 21850 | 21850 | 21850 | 21800 | 573 |
| 610 | 20231205 | 100000 | 538519950 | 21900 | 21900 | 21900 | 21850 | 169 |
| 611 | 20231205 | 095900 | 534827200 | 21850 | 21850 | 21850 | 21850 | 456 |
| 612 | 20231205 | 095800 | 524863600 | 21850 | 21850 | 21850 | 21850 | 3 |
| 613 | 20231205 | 095700 | 524798050 | 21850 | 21800 | 21850 | 21800 | 36 |
| 614 | 20231205 | 095600 | 524013200 | 21800 | 21800 | 21800 | 21800 | 9 |
| 615 | 20231205 | 095500 | 523817000 | 21850 | 21850 | 21850 | 21850 | 206 |
| 616 | 20231205 | 095400 | 519315900 | 21850 | 21800 | 21850 | 21800 | 386 |
| 617 | 20231205 | 095300 | 510897650 | 21850 | 21850 | 21850 | 21850 | 1 |
| 618 | 20231205 | 095200 | 510875800 | 21850 | 21850 | 21850 | 21800 | 34 |
| 619 | 20231205 | 095100 | 510132950 | 21850 | 21800 | 21850 | 21800 | 207 |
| 620 | 20231205 | 095000 | 505610050 | 21850 | 21850 | 21850 | 21850 | 344 |
| 621 | 20231205 | 094900 | 498093650 | 21850 | 21850 | 21850 | 21850 | 2 |
| 622 | 20231205 | 094800 | 498049950 | 21850 | 21850 | 21850 | 21850 | 460 |
| 623 | 20231205 | 094700 | 487998950 | 21850 | 21800 | 21850 | 21800 | 414 |
| 624 | 20231205 | 094600 | 478963400 | 21800 | 21800 | 21800 | 21800 | 91 |
| 625 | 20231205 | 094500 | 476979600 | 21800 | 21800 | 21800 | 21750 | 209 |
| 626 | 20231205 | 094400 | 472430300 | 21800 | 21750 | 21800 | 21750 | 201 |
| 627 | 20231205 | 094300 | 468057750 | 21750 | 21750 | 21750 | 21750 | 125 |
| 628 | 20231205 | 094200 | 465339000 | 21800 | 21800 | 21800 | 21800 | 236 |
| 629 | 20231205 | 094100 | 460194200 | 21750 | 21800 | 21850 | 21750 | 333 |
| 630 | 20231205 | 094000 | 452948800 | 21850 | 21750 | 21850 | 21750 | 84 |
| 631 | 20231205 | 093900 | 451116050 | 21750 | 21750 | 21750 | 21750 | 122 |
| 632 | 20231205 | 093800 | 448462550 | 21750 | 21850 | 21850 | 21750 | 794 |
| 633 | 20231205 | 093700 | 431169600 | 21850 | 21850 | 21850 | 21850 | 81 |
| 634 | 20231205 | 093600 | 429399750 | 21850 | 21800 | 21850 | 21800 | 236 |
| 635 | 20231205 | 093500 | 424254900 | 21750 | 21700 | 21750 | 21700 | 416 |
| 636 | 20231205 | 093400 | 415208350 | 21700 | 21700 | 21700 | 21700 | 20 |
| 637 | 20231205 | 093300 | 414774350 | 21750 | 21750 | 21750 | 21750 | 31 |
| 638 | 20231205 | 093200 | 414100100 | 21700 | 21700 | 21700 | 21700 | 517 |
| 639 | 20231205 | 093100 | 402881200 | 21700 | 21650 | 21700 | 21650 | 149 |
| 640 | 20231205 | 093000 | 399655050 | 21650 | 21600 | 21650 | 21600 | 47 |
| 641 | 20231205 | 092900 | 398637650 | 21600 | 21650 | 21650 | 21600 | 205 |
| 642 | 20231205 | 092800 | 394202200 | 21650 | 21650 | 21650 | 21650 | 80 |
| 643 | 20231205 | 092700 | 392470200 | 21600 | 21600 | 21650 | 21600 | 186 |
| 644 | 20231205 | 092600 | 388448400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 645 | 20231205 | 092500 | 388448400 | 21600 | 21550 | 21600 | 21550 | 132 |
| 646 | 20231205 | 092400 | 385599900 | 21550 | 21550 | 21550 | 21550 | 60 |
| 647 | 20231205 | 092300 | 384306900 | 21550 | 21550 | 21600 | 21550 | 476 |
| 648 | 20231205 | 092200 | 374049050 | 21550 | 21550 | 21550 | 21550 | 379 |
| 649 | 20231205 | 092100 | 365881600 | 21550 | 21600 | 21650 | 21550 | 364 |
| 650 | 20231205 | 092000 | 358020650 | 21600 | 21650 | 21650 | 21600 | 48 |
| 651 | 20231205 | 091900 | 356983750 | 21650 | 21650 | 21650 | 21650 | 67 |
| 652 | 20231205 | 091800 | 355533200 | 21650 | 21650 | 21650 | 21650 | 86 |
| 653 | 20231205 | 091700 | 353671300 | 21650 | 21650 | 21650 | 21650 | 38 |
| 654 | 20231205 | 091600 | 352848600 | 21700 | 21700 | 21700 | 21700 | 3 |
| 655 | 20231205 | 091500 | 352783500 | 21650 | 21650 | 21700 | 21650 | 1019 |
| 656 | 20231205 | 091400 | 330721850 | 21700 | 21700 | 21700 | 21700 | 105 |
| 657 | 20231205 | 091300 | 328443350 | 21700 | 21800 | 21800 | 21700 | 2460 |
| 658 | 20231205 | 091200 | 274999450 | 21750 | 21800 | 21800 | 21750 | 89 |
| 659 | 20231205 | 091100 | 273060650 | 21750 | 21750 | 21800 | 21750 | 135 |
| 660 | 20231205 | 091000 | 270123550 | 21700 | 21750 | 21750 | 21700 | 145 |
| 661 | 20231205 | 090900 | 266976050 | 21700 | 21650 | 21700 | 21650 | 250 |
| 662 | 20231205 | 090800 | 261555300 | 21650 | 21650 | 21650 | 21650 | 99 |
| 663 | 20231205 | 090700 | 259411950 | 21650 | 21750 | 21750 | 21600 | 1183 |
| 664 | 20231205 | 090600 | 233730900 | 21800 | 21800 | 21800 | 21800 | 605 |
| 665 | 20231205 | 090500 | 220541900 | 21800 | 21900 | 21900 | 21800 | 717 |
| 666 | 20231205 | 090400 | 204888000 | 21950 | 21900 | 22000 | 21850 | 696 |
| 667 | 20231205 | 090300 | 189623650 | 21850 | 21950 | 22000 | 21700 | 3586 |
| 668 | 20231205 | 090200 | 110940250 | 21950 | 21600 | 21950 | 21550 | 3553 |
| 669 | 20231205 | 090100 | 33570800 | 21600 | 21450 | 21600 | 21400 | 706 |
| 670 | 20231205 | 090000 | 18383650 | 21450 | 21400 | 21650 | 21400 | 856 |