39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 204000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 3 | 20231221 | 203900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231221 | 203800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231221 | 203700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231221 | 203600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231221 | 203500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231221 | 203400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231221 | 203300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231221 | 203200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231221 | 203100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231221 | 203000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231221 | 202900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231221 | 202800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231221 | 202700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231221 | 202600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231221 | 202500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231221 | 202400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231221 | 202300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231221 | 202200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231221 | 202100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231221 | 202000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231221 | 201900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231221 | 201800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231221 | 201700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231221 | 201600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231221 | 201500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231221 | 201400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231221 | 201300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231221 | 201200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231221 | 201100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231221 | 201000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 33 | 20231221 | 200900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231221 | 200800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231221 | 200700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231221 | 200600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231221 | 200500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231221 | 200400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231221 | 200300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231221 | 200200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231221 | 200100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231221 | 200000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231221 | 195900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231221 | 195800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231221 | 195700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231221 | 195600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231221 | 195500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231221 | 195400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231221 | 195300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231221 | 195200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231221 | 195100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231221 | 195000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231221 | 194900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231221 | 194800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231221 | 194700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231221 | 194600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231221 | 194500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231221 | 194400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231221 | 194300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231221 | 194200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231221 | 194100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231221 | 194000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 63 | 20231221 | 193900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231221 | 193800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231221 | 193700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231221 | 193600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231221 | 193500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231221 | 193400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231221 | 193300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231221 | 193200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231221 | 193100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231221 | 193000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231221 | 192900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231221 | 192800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231221 | 192700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231221 | 192600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231221 | 192500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231221 | 192400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231221 | 192300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231221 | 192200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231221 | 192100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231221 | 192000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231221 | 191900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231221 | 191800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231221 | 191700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231221 | 191600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231221 | 191500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231221 | 191400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231221 | 191300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231221 | 191200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231221 | 191100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231221 | 191000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 93 | 20231221 | 190900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231221 | 190800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231221 | 190700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231221 | 190600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231221 | 190500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231221 | 190400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231221 | 190300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231221 | 190200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231221 | 190100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231221 | 190000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231221 | 185900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231221 | 185800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231221 | 185700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231221 | 185600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231221 | 185500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231221 | 185400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231221 | 185300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231221 | 185200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231221 | 185100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231221 | 185000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231221 | 184900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231221 | 184800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231221 | 184700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231221 | 184600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231221 | 184500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231221 | 184400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231221 | 184300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231221 | 184200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231221 | 184100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231221 | 184000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 123 | 20231221 | 183900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231221 | 183800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231221 | 183700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231221 | 183600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231221 | 183500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231221 | 183400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231221 | 183300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231221 | 183200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231221 | 183100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231221 | 183000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231221 | 182900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231221 | 182800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231221 | 182700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231221 | 182600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231221 | 182500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231221 | 182400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231221 | 182300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231221 | 182200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231221 | 182100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231221 | 182000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231221 | 181900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231221 | 181800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231221 | 181700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231221 | 181600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231221 | 181500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231221 | 181400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231221 | 181300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231221 | 181200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231221 | 181100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231221 | 181000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 153 | 20231221 | 180900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231221 | 180800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231221 | 180700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231221 | 180600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231221 | 180500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231221 | 180400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231221 | 180300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231221 | 180200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231221 | 180100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231221 | 180000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231221 | 175900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231221 | 175800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231221 | 175700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231221 | 175600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231221 | 175500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231221 | 175400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231221 | 175300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231221 | 175200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231221 | 175100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231221 | 175000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231221 | 174900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231221 | 174800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231221 | 174700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231221 | 174600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231221 | 174500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231221 | 174400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231221 | 174300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231221 | 174200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231221 | 174100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231221 | 174000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 183 | 20231221 | 173900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231221 | 173800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231221 | 173700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231221 | 173600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20231221 | 173500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20231221 | 173400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20231221 | 173300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20231221 | 173200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20231221 | 173100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20231221 | 173000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20231221 | 172900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20231221 | 172800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20231221 | 172700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20231221 | 172600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20231221 | 172500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20231221 | 172400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20231221 | 172300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20231221 | 172200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20231221 | 172100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20231221 | 172000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20231221 | 171900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20231221 | 171800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20231221 | 171700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20231221 | 171600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20231221 | 171500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20231221 | 171400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20231221 | 171300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20231221 | 171200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20231221 | 171100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20231221 | 171000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 213 | 20231221 | 170900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20231221 | 170800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20231221 | 170700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20231221 | 170600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20231221 | 170500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20231221 | 170400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20231221 | 170300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20231221 | 170200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20231221 | 170100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231221 | 170000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231221 | 165900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231221 | 165800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231221 | 165700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231221 | 165600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20231221 | 165500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20231221 | 165400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20231221 | 165300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20231221 | 165200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20231221 | 165100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20231221 | 165000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20231221 | 164900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20231221 | 164800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20231221 | 164700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20231221 | 164600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20231221 | 164500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20231221 | 164400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20231221 | 164300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20231221 | 164200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20231221 | 164100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20231221 | 164000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 243 | 20231221 | 163900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20231221 | 163800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20231221 | 163700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20231221 | 163600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20231221 | 163500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20231221 | 163400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20231221 | 163300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20231221 | 163200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20231221 | 163100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20231221 | 163000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20231221 | 162900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20231221 | 162800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20231221 | 162700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20231221 | 162600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20231221 | 162500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20231221 | 162400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20231221 | 162300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20231221 | 162200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20231221 | 162100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20231221 | 162000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20231221 | 161900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20231221 | 161800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20231221 | 161700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20231221 | 161600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20231221 | 161500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20231221 | 161400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20231221 | 161300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20231221 | 161200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20231221 | 161100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20231221 | 161000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 273 | 20231221 | 160900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20231221 | 160800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20231221 | 160700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20231221 | 160600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20231221 | 160500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20231221 | 160400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20231221 | 160300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20231221 | 160200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20231221 | 160100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20231221 | 160000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20231221 | 155900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20231221 | 155800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20231221 | 155700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20231221 | 155600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20231221 | 155500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20231221 | 155400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20231221 | 155300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20231221 | 155200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20231221 | 155100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20231221 | 155000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20231221 | 154900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20231221 | 154800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20231221 | 154700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20231221 | 154600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20231221 | 154500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20231221 | 154400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20231221 | 154300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20231221 | 154200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20231221 | 154100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20231221 | 154000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 303 | 20231221 | 153900 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20231221 | 153800 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20231221 | 153700 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20231221 | 153600 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20231221 | 153500 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20231221 | 153400 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20231221 | 153300 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20231221 | 153200 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20231221 | 153100 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20231221 | 153000 | 446727322780 | 22400 | 22400 | 22400 | 22400 | 273323 |
| 313 | 20231221 | 152900 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 314 | 20231221 | 152800 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 315 | 20231221 | 152700 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 316 | 20231221 | 152600 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 317 | 20231221 | 152500 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 318 | 20231221 | 152400 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 319 | 20231221 | 152300 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 320 | 20231221 | 152200 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 321 | 20231221 | 152100 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 322 | 20231221 | 152000 | 440604887580 | 22450 | 22450 | 22450 | 22450 | 0 |
| 323 | 20231221 | 151900 | 440604887580 | 22450 | 22300 | 22450 | 22200 | 197823 |
| 324 | 20231221 | 151800 | 436186383480 | 22350 | 22350 | 22400 | 22250 | 113055 |
| 325 | 20231221 | 151700 | 433662640280 | 22400 | 21950 | 22400 | 21900 | 321383 |
| 326 | 20231221 | 151600 | 426552336980 | 21950 | 21900 | 21950 | 21850 | 40376 |
| 327 | 20231221 | 151500 | 425668034480 | 21900 | 21900 | 21950 | 21850 | 31895 |
| 328 | 20231221 | 151400 | 424969551830 | 21900 | 21900 | 21950 | 21850 | 36986 |
| 329 | 20231221 | 151300 | 424159783830 | 21900 | 21900 | 21950 | 21850 | 48162 |
| 330 | 20231221 | 151200 | 423105428930 | 21850 | 21900 | 21900 | 21800 | 20387 |
| 331 | 20231221 | 151100 | 422659854280 | 21900 | 21750 | 21950 | 21700 | 69084 |
| 332 | 20231221 | 151000 | 421151803730 | 21700 | 21700 | 21750 | 21700 | 4659 |
| 333 | 20231221 | 150900 | 421050596730 | 21750 | 21700 | 21750 | 21650 | 11111 |
| 334 | 20231221 | 150800 | 420809449580 | 21700 | 21600 | 21750 | 21550 | 26032 |
| 335 | 20231221 | 150700 | 420246253030 | 21600 | 21700 | 21750 | 21600 | 23895 |
| 336 | 20231221 | 150600 | 419728750330 | 21700 | 21700 | 21750 | 21650 | 14440 |
| 337 | 20231221 | 150500 | 419415362630 | 21700 | 21600 | 21700 | 21600 | 15375 |
| 338 | 20231221 | 150400 | 419082693230 | 21650 | 21800 | 21800 | 21600 | 32687 |
| 339 | 20231221 | 150300 | 418375053730 | 21750 | 21650 | 21800 | 21600 | 25916 |
| 340 | 20231221 | 150200 | 417813224130 | 21650 | 21700 | 21800 | 21650 | 24502 |
| 341 | 20231221 | 150100 | 417280941930 | 21750 | 21800 | 21850 | 21700 | 13715 |
| 342 | 20231221 | 150000 | 416981900580 | 21850 | 21750 | 21850 | 21750 | 11305 |
| 343 | 20231221 | 145900 | 416735609230 | 21750 | 21750 | 21800 | 21700 | 4746 |
| 344 | 20231221 | 145800 | 416632344030 | 21750 | 21800 | 21850 | 21700 | 9841 |
| 345 | 20231221 | 145700 | 416418013030 | 21800 | 21850 | 21900 | 21800 | 7404 |
| 346 | 20231221 | 145600 | 416256416930 | 21850 | 21900 | 21900 | 21800 | 9298 |
| 347 | 20231221 | 145500 | 416053144280 | 21900 | 22000 | 22000 | 21850 | 25677 |
| 348 | 20231221 | 145400 | 415489189880 | 22000 | 21800 | 22000 | 21800 | 40926 |
| 349 | 20231221 | 145300 | 414592515180 | 21850 | 21700 | 21850 | 21700 | 21093 |
| 350 | 20231221 | 145200 | 414133288380 | 21700 | 21700 | 21750 | 21700 | 6481 |
| 351 | 20231221 | 145100 | 413992616030 | 21700 | 21750 | 21750 | 21700 | 8178 |
| 352 | 20231221 | 145000 | 413815077380 | 21750 | 21800 | 21800 | 21700 | 7530 |
| 353 | 20231221 | 144900 | 413651275430 | 21800 | 21700 | 21800 | 21650 | 9320 |
| 354 | 20231221 | 144800 | 413448921630 | 21650 | 21700 | 21750 | 21650 | 11361 |
| 355 | 20231221 | 144700 | 413202728630 | 21700 | 21800 | 21800 | 21700 | 11479 |
| 356 | 20231221 | 144600 | 412953414730 | 21800 | 21750 | 21800 | 21650 | 27716 |
| 357 | 20231221 | 144500 | 412351735580 | 21700 | 21750 | 21850 | 21700 | 10932 |
| 358 | 20231221 | 144400 | 412113797380 | 21750 | 21800 | 21850 | 21750 | 6819 |
| 359 | 20231221 | 144300 | 411965270280 | 21800 | 21800 | 21850 | 21750 | 11923 |
| 360 | 20231221 | 144200 | 411705488830 | 21800 | 21800 | 21850 | 21750 | 6827 |
| 361 | 20231221 | 144100 | 411556713030 | 21800 | 21850 | 21900 | 21750 | 17034 |
| 362 | 20231221 | 144000 | 411185317530 | 21850 | 21900 | 21900 | 21800 | 11507 |
| 363 | 20231221 | 143900 | 410934040380 | 21850 | 21950 | 21950 | 21850 | 25959 |
| 364 | 20231221 | 143800 | 410364740430 | 21950 | 22050 | 22050 | 21900 | 16359 |
| 365 | 20231221 | 143700 | 410004965030 | 22000 | 21950 | 22050 | 21900 | 27528 |
| 366 | 20231221 | 143600 | 409400162780 | 21900 | 21950 | 21950 | 21900 | 6125 |
| 367 | 20231221 | 143500 | 409265841480 | 21900 | 21900 | 21950 | 21850 | 8347 |
| 368 | 20231221 | 143400 | 409082770930 | 21900 | 21850 | 21900 | 21800 | 12641 |
| 369 | 20231221 | 143300 | 408806350280 | 21900 | 22000 | 22050 | 21800 | 77710 |
| 370 | 20231221 | 143200 | 407098080880 | 22000 | 21850 | 22000 | 21750 | 54016 |
| 371 | 20231221 | 143100 | 405916648980 | 21850 | 21850 | 21900 | 21850 | 3720 |
| 372 | 20231221 | 143000 | 405835255580 | 21850 | 21750 | 21900 | 21750 | 10858 |
| 373 | 20231221 | 142900 | 405598324680 | 21750 | 21750 | 21800 | 21700 | 6155 |
| 374 | 20231221 | 142800 | 405464421030 | 21700 | 21750 | 21800 | 21700 | 6103 |
| 375 | 20231221 | 142700 | 405331694130 | 21750 | 21800 | 21850 | 21750 | 7492 |
| 376 | 20231221 | 142600 | 405168305830 | 21800 | 21850 | 21850 | 21800 | 1580 |
| 377 | 20231221 | 142500 | 405133810930 | 21800 | 21850 | 21850 | 21800 | 7897 |
| 378 | 20231221 | 142400 | 404961519180 | 21850 | 21850 | 21900 | 21800 | 3059 |
| 379 | 20231221 | 142300 | 404894721530 | 21850 | 21850 | 21900 | 21800 | 4351 |
| 380 | 20231221 | 142200 | 404799660580 | 21900 | 21900 | 21900 | 21800 | 14145 |
| 381 | 20231221 | 142100 | 404490469880 | 21900 | 21950 | 22000 | 21800 | 44752 |
| 382 | 20231221 | 142000 | 403509540530 | 21900 | 21750 | 21950 | 21750 | 32880 |
| 383 | 20231221 | 141900 | 402790939730 | 21750 | 21600 | 21800 | 21600 | 14178 |
| 384 | 20231221 | 141800 | 402483713480 | 21600 | 21650 | 21700 | 21550 | 17897 |
| 385 | 20231221 | 141700 | 402097217830 | 21600 | 21700 | 21700 | 21600 | 6996 |
| 386 | 20231221 | 141600 | 401945713180 | 21650 | 21700 | 21750 | 21650 | 4279 |
| 387 | 20231221 | 141500 | 401852862930 | 21700 | 21650 | 21700 | 21650 | 3838 |
| 388 | 20231221 | 141400 | 401769721680 | 21650 | 21700 | 21750 | 21650 | 3116 |
| 389 | 20231221 | 141300 | 401702159080 | 21700 | 21750 | 21750 | 21700 | 5948 |
| 390 | 20231221 | 141200 | 401573038830 | 21750 | 21750 | 21750 | 21700 | 3266 |
| 391 | 20231221 | 141100 | 401502020480 | 21750 | 21800 | 21800 | 21700 | 3847 |
| 392 | 20231221 | 141000 | 401418370230 | 21800 | 21750 | 21800 | 21750 | 3619 |
| 393 | 20231221 | 140900 | 401339636230 | 21750 | 21800 | 21800 | 21750 | 4053 |
| 394 | 20231221 | 140800 | 401251343130 | 21800 | 21650 | 21800 | 21650 | 9617 |
| 395 | 20231221 | 140700 | 401042608880 | 21650 | 21650 | 21700 | 21650 | 4906 |
| 396 | 20231221 | 140600 | 400936386480 | 21650 | 21700 | 21700 | 21650 | 5035 |
| 397 | 20231221 | 140500 | 400827284180 | 21650 | 21700 | 21750 | 21650 | 6331 |
| 398 | 20231221 | 140400 | 400689934630 | 21700 | 21700 | 21750 | 21700 | 2759 |
| 399 | 20231221 | 140300 | 400630017480 | 21700 | 21700 | 21750 | 21650 | 2718 |
| 400 | 20231221 | 140200 | 400570991380 | 21650 | 21650 | 21750 | 21650 | 4085 |
| 401 | 20231221 | 140100 | 400482446830 | 21650 | 21800 | 21800 | 21650 | 9372 |
| 402 | 20231221 | 140000 | 400278697980 | 21750 | 21750 | 21800 | 21700 | 4472 |
| 403 | 20231221 | 135900 | 400181396780 | 21750 | 21650 | 21750 | 21600 | 12409 |
| 404 | 20231221 | 135800 | 399912579580 | 21650 | 21650 | 21700 | 21650 | 8677 |
| 405 | 20231221 | 135700 | 399724680430 | 21650 | 21700 | 21750 | 21650 | 20581 |
| 406 | 20231221 | 135600 | 399278399280 | 21700 | 21750 | 21800 | 21700 | 9107 |
| 407 | 20231221 | 135500 | 399080422730 | 21750 | 21700 | 21750 | 21700 | 8627 |
| 408 | 20231221 | 135400 | 398892935130 | 21700 | 21800 | 21850 | 21700 | 17064 |
| 409 | 20231221 | 135300 | 398521282080 | 21800 | 21800 | 21850 | 21800 | 2486 |
| 410 | 20231221 | 135200 | 398467031080 | 21850 | 21850 | 21900 | 21850 | 6481 |
| 411 | 20231221 | 135100 | 398325399680 | 21850 | 21900 | 21900 | 21800 | 4696 |
| 412 | 20231221 | 135000 | 398222775580 | 21900 | 21850 | 21900 | 21750 | 14655 |
| 413 | 20231221 | 134900 | 397903169630 | 21800 | 21800 | 21850 | 21750 | 5778 |
| 414 | 20231221 | 134800 | 397777155680 | 21850 | 21800 | 21900 | 21800 | 7440 |
| 415 | 20231221 | 134700 | 397614854930 | 21850 | 21800 | 21850 | 21750 | 10574 |
| 416 | 20231221 | 134600 | 397384236880 | 21800 | 21850 | 21850 | 21750 | 5605 |
| 417 | 20231221 | 134500 | 397262075380 | 21850 | 21850 | 21900 | 21800 | 3991 |
| 418 | 20231221 | 134400 | 397174938180 | 21800 | 21850 | 21900 | 21800 | 4321 |
| 419 | 20231221 | 134300 | 397080491930 | 21850 | 21850 | 21900 | 21850 | 1491 |
| 420 | 20231221 | 134200 | 397047875330 | 21900 | 21900 | 21900 | 21850 | 2316 |
| 421 | 20231221 | 134100 | 396997237330 | 21900 | 21750 | 21900 | 21750 | 8870 |
| 422 | 20231221 | 134000 | 396803691130 | 21750 | 21700 | 21800 | 21700 | 9970 |
| 423 | 20231221 | 133900 | 396587061180 | 21700 | 21800 | 21800 | 21700 | 11825 |
| 424 | 20231221 | 133800 | 396330134930 | 21800 | 21800 | 21850 | 21750 | 2627 |
| 425 | 20231221 | 133700 | 396272890580 | 21800 | 21800 | 21850 | 21750 | 6488 |
| 426 | 20231221 | 133600 | 396131538230 | 21750 | 21850 | 21850 | 21750 | 14114 |
| 427 | 20231221 | 133500 | 395824074480 | 21850 | 21900 | 21900 | 21800 | 14222 |
| 428 | 20231221 | 133400 | 395513249280 | 21900 | 21850 | 21950 | 21850 | 11384 |
| 429 | 20231221 | 133300 | 395263704830 | 21900 | 21900 | 21950 | 21850 | 5436 |
| 430 | 20231221 | 133200 | 395144699830 | 21850 | 21900 | 21950 | 21850 | 11972 |
| 431 | 20231221 | 133100 | 394882791030 | 21900 | 21950 | 21950 | 21900 | 5689 |
| 432 | 20231221 | 133000 | 394758136680 | 21950 | 21950 | 22000 | 21950 | 8033 |
| 433 | 20231221 | 132900 | 394581688580 | 22000 | 21950 | 22050 | 21950 | 10861 |
| 434 | 20231221 | 132800 | 394342712830 | 22000 | 22000 | 22050 | 21900 | 12987 |
| 435 | 20231221 | 132700 | 394057126930 | 22000 | 22050 | 22050 | 22000 | 5026 |
| 436 | 20231221 | 132600 | 393946509280 | 22000 | 22000 | 22100 | 21950 | 17747 |
| 437 | 20231221 | 132500 | 393555392730 | 21950 | 21900 | 22000 | 21900 | 9814 |
| 438 | 20231221 | 132400 | 393340051480 | 21900 | 21950 | 22000 | 21900 | 8534 |
| 439 | 20231221 | 132300 | 393152991330 | 21950 | 21850 | 22000 | 21800 | 14915 |
| 440 | 20231221 | 132200 | 392826580630 | 21850 | 21900 | 21950 | 21850 | 8883 |
| 441 | 20231221 | 132100 | 392632171330 | 21850 | 21950 | 22000 | 21850 | 21565 |
| 442 | 20231221 | 132000 | 392159357030 | 22050 | 22000 | 22050 | 21900 | 21487 |
| 443 | 20231221 | 131900 | 391687311230 | 22050 | 22150 | 22200 | 22000 | 26099 |
| 444 | 20231221 | 131800 | 391110797130 | 22150 | 22000 | 22200 | 21950 | 69830 |
| 445 | 20231221 | 131700 | 389567482630 | 22000 | 21850 | 22000 | 21850 | 23330 |
| 446 | 20231221 | 131600 | 389055723580 | 21900 | 21900 | 21950 | 21850 | 9237 |
| 447 | 20231221 | 131500 | 388853549230 | 21850 | 21850 | 21950 | 21800 | 15537 |
| 448 | 20231221 | 131400 | 388513187480 | 21850 | 21900 | 21900 | 21850 | 7817 |
| 449 | 20231221 | 131300 | 388342336130 | 21900 | 21850 | 21950 | 21800 | 19197 |
| 450 | 20231221 | 131200 | 387922191730 | 21850 | 21900 | 22000 | 21800 | 33587 |
| 451 | 20231221 | 131100 | 387186448780 | 21950 | 21900 | 22000 | 21850 | 41604 |
| 452 | 20231221 | 131000 | 386274186780 | 21900 | 21750 | 21900 | 21700 | 34405 |
| 453 | 20231221 | 130900 | 385524500730 | 21750 | 21650 | 21750 | 21650 | 10472 |
| 454 | 20231221 | 130800 | 385297311830 | 21650 | 21600 | 21700 | 21600 | 3995 |
| 455 | 20231221 | 130700 | 385210849830 | 21650 | 21600 | 21700 | 21550 | 9590 |
| 456 | 20231221 | 130600 | 385003466780 | 21500 | 21550 | 21600 | 21450 | 16042 |
| 457 | 20231221 | 130500 | 384658234330 | 21550 | 21500 | 21550 | 21500 | 7104 |
| 458 | 20231221 | 130400 | 384505457430 | 21500 | 21550 | 21600 | 21500 | 8009 |
| 459 | 20231221 | 130300 | 384333045880 | 21550 | 21600 | 21600 | 21500 | 11186 |
| 460 | 20231221 | 130200 | 384091988280 | 21550 | 21500 | 21600 | 21500 | 3808 |
| 461 | 20231221 | 130100 | 384009851780 | 21500 | 21650 | 21650 | 21500 | 14492 |
| 462 | 20231221 | 130000 | 383697577280 | 21650 | 21700 | 21700 | 21600 | 3540 |
| 463 | 20231221 | 125900 | 383620990630 | 21650 | 21600 | 21650 | 21600 | 13303 |
| 464 | 20231221 | 125800 | 383333013230 | 21650 | 21550 | 21650 | 21500 | 13161 |
| 465 | 20231221 | 125700 | 383049548030 | 21500 | 21600 | 21600 | 21500 | 14393 |
| 466 | 20231221 | 125600 | 382739333380 | 21600 | 21450 | 21600 | 21400 | 37277 |
| 467 | 20231221 | 125500 | 381938197280 | 21500 | 21550 | 21550 | 21450 | 42700 |
| 468 | 20231221 | 125400 | 381020453630 | 21550 | 21650 | 21700 | 21550 | 17583 |
| 469 | 20231221 | 125300 | 380640608280 | 21600 | 21750 | 21750 | 21600 | 13356 |
| 470 | 20231221 | 125200 | 380351228780 | 21750 | 21700 | 21750 | 21650 | 5608 |
| 471 | 20231221 | 125100 | 380229631380 | 21700 | 21600 | 21750 | 21550 | 19475 |
| 472 | 20231221 | 125000 | 379807817030 | 21550 | 21650 | 21700 | 21550 | 27250 |
| 473 | 20231221 | 124900 | 379218843430 | 21700 | 21750 | 21750 | 21650 | 15572 |
| 474 | 20231221 | 124800 | 378880839630 | 21750 | 21750 | 21750 | 21650 | 18612 |
| 475 | 20231221 | 124700 | 378476616230 | 21750 | 21700 | 21800 | 21600 | 46123 |
| 476 | 20231221 | 124600 | 377476981280 | 21750 | 21750 | 21800 | 21750 | 10862 |
| 477 | 20231221 | 124500 | 377240689230 | 21750 | 21800 | 21800 | 21700 | 18074 |
| 478 | 20231221 | 124400 | 376847688180 | 21800 | 21750 | 21850 | 21750 | 9458 |
| 479 | 20231221 | 124300 | 376641650680 | 21750 | 21800 | 21850 | 21750 | 12162 |
| 480 | 20231221 | 124200 | 376376524730 | 21750 | 21950 | 21950 | 21750 | 27970 |
| 481 | 20231221 | 124100 | 375765141980 | 21950 | 21900 | 22000 | 21900 | 13288 |
| 482 | 20231221 | 124000 | 375473731180 | 21950 | 21850 | 22000 | 21700 | 43130 |
| 483 | 20231221 | 123900 | 374531209530 | 21850 | 21950 | 21950 | 21800 | 51230 |
| 484 | 20231221 | 123800 | 373411710180 | 21900 | 22100 | 22100 | 21900 | 74352 |
| 485 | 20231221 | 123700 | 371777227580 | 22050 | 22200 | 22300 | 22050 | 53542 |
| 486 | 20231221 | 123600 | 370589595480 | 22200 | 22350 | 22350 | 22200 | 48072 |
| 487 | 20231221 | 123500 | 369519333230 | 22350 | 22100 | 22400 | 22050 | 105673 |
| 488 | 20231221 | 123400 | 367169993880 | 22100 | 22150 | 22200 | 22000 | 53815 |
| 489 | 20231221 | 123300 | 365979723080 | 22200 | 21950 | 22200 | 21950 | 92501 |
| 490 | 20231221 | 123200 | 363935498930 | 22000 | 21950 | 22100 | 21950 | 108034 |
| 491 | 20231221 | 123100 | 361555859980 | 22000 | 21850 | 22000 | 21850 | 49630 |
| 492 | 20231221 | 123000 | 360467482480 | 21850 | 21700 | 21850 | 21650 | 58337 |
| 493 | 20231221 | 122900 | 359196399080 | 21700 | 21700 | 21750 | 21650 | 9788 |
| 494 | 20231221 | 122800 | 358984047330 | 21650 | 21650 | 21700 | 21650 | 5418 |
| 495 | 20231221 | 122700 | 358866716330 | 21650 | 21600 | 21700 | 21600 | 6167 |
| 496 | 20231221 | 122600 | 358733205430 | 21600 | 21750 | 21800 | 21600 | 19492 |
| 497 | 20231221 | 122500 | 358310134630 | 21700 | 21650 | 21800 | 21650 | 19986 |
| 498 | 20231221 | 122400 | 357875366530 | 21750 | 21700 | 21800 | 21650 | 42463 |
| 499 | 20231221 | 122300 | 356952791880 | 21650 | 21600 | 21700 | 21600 | 24210 |
| 500 | 20231221 | 122200 | 356428440330 | 21550 | 21550 | 21600 | 21500 | 4077 |
| 501 | 20231221 | 122100 | 356340621580 | 21500 | 21550 | 21550 | 21500 | 7735 |
| 502 | 20231221 | 122000 | 356174108680 | 21600 | 21550 | 21600 | 21500 | 7165 |
| 503 | 20231221 | 121900 | 356019867980 | 21550 | 21550 | 21600 | 21550 | 6051 |
| 504 | 20231221 | 121800 | 355889425380 | 21600 | 21600 | 21650 | 21500 | 13208 |
| 505 | 20231221 | 121700 | 355604500930 | 21600 | 21600 | 21650 | 21550 | 10245 |
| 506 | 20231221 | 121600 | 355383127480 | 21600 | 21700 | 21700 | 21600 | 11051 |
| 507 | 20231221 | 121500 | 355143776380 | 21700 | 21600 | 21700 | 21550 | 15123 |
| 508 | 20231221 | 121400 | 354816475830 | 21600 | 21600 | 21600 | 21550 | 7777 |
| 509 | 20231221 | 121300 | 354648542280 | 21600 | 21550 | 21600 | 21500 | 9301 |
| 510 | 20231221 | 121200 | 354448074480 | 21550 | 21550 | 21600 | 21500 | 18063 |
| 511 | 20231221 | 121100 | 354059244780 | 21550 | 21500 | 21550 | 21450 | 10112 |
| 512 | 20231221 | 121000 | 353841855580 | 21500 | 21750 | 21750 | 21450 | 60726 |
| 513 | 20231221 | 120900 | 352527637230 | 21700 | 21750 | 21800 | 21700 | 33335 |
| 514 | 20231221 | 120800 | 351802670030 | 21750 | 21600 | 21800 | 21600 | 59836 |
| 515 | 20231221 | 120700 | 350503206630 | 21650 | 21550 | 21650 | 21550 | 26966 |
| 516 | 20231221 | 120600 | 349919927880 | 21600 | 21500 | 21600 | 21450 | 56111 |
| 517 | 20231221 | 120500 | 348710551130 | 21450 | 21300 | 21500 | 21300 | 29158 |
| 518 | 20231221 | 120400 | 348086416480 | 21350 | 21350 | 21350 | 21300 | 10042 |
| 519 | 20231221 | 120300 | 347872192330 | 21350 | 21250 | 21400 | 21250 | 30690 |
| 520 | 20231221 | 120200 | 347217962430 | 21300 | 21200 | 21300 | 21150 | 12141 |
| 521 | 20231221 | 120100 | 346960143880 | 21200 | 21150 | 21250 | 21150 | 11517 |
| 522 | 20231221 | 120000 | 346715996030 | 21200 | 21100 | 21250 | 21050 | 23157 |
| 523 | 20231221 | 115900 | 346226167330 | 21100 | 21100 | 21100 | 21050 | 13234 |
| 524 | 20231221 | 115800 | 345947438630 | 21100 | 21100 | 21150 | 21000 | 32171 |
| 525 | 20231221 | 115700 | 345269469380 | 21100 | 21150 | 21200 | 21100 | 26726 |
| 526 | 20231221 | 115600 | 344704397280 | 21150 | 21200 | 21250 | 21150 | 19116 |
| 527 | 20231221 | 115500 | 344298872030 | 21200 | 21150 | 21250 | 21100 | 24496 |
| 528 | 20231221 | 115400 | 343780122330 | 21150 | 21100 | 21150 | 21000 | 70805 |
| 529 | 20231221 | 115300 | 342287226630 | 21100 | 21000 | 21150 | 20950 | 71206 |
| 530 | 20231221 | 115200 | 340788381280 | 21050 | 21500 | 21500 | 20950 | 220001 |
| 531 | 20231221 | 115100 | 336144559030 | 21500 | 21300 | 21500 | 21300 | 27695 |
| 532 | 20231221 | 115000 | 335552701830 | 21300 | 21550 | 21550 | 21300 | 75915 |
| 533 | 20231221 | 114900 | 333926772480 | 21550 | 21550 | 21600 | 21500 | 5414 |
| 534 | 20231221 | 114800 | 333810132180 | 21550 | 21650 | 21700 | 21500 | 14473 |
| 535 | 20231221 | 114700 | 333497699780 | 21650 | 21650 | 21700 | 21600 | 7154 |
| 536 | 20231221 | 114600 | 333342887230 | 21650 | 21550 | 21700 | 21550 | 6236 |
| 537 | 20231221 | 114500 | 333208031530 | 21550 | 21550 | 21600 | 21500 | 8437 |
| 538 | 20231221 | 114400 | 333026202080 | 21550 | 21550 | 21600 | 21500 | 10840 |
| 539 | 20231221 | 114300 | 332792613280 | 21600 | 21650 | 21700 | 21550 | 9112 |
| 540 | 20231221 | 114200 | 332595856380 | 21650 | 21700 | 21750 | 21650 | 8728 |
| 541 | 20231221 | 114100 | 332406555430 | 21750 | 21750 | 21800 | 21700 | 9136 |
| 542 | 20231221 | 114000 | 332207986230 | 21750 | 21600 | 21850 | 21600 | 39234 |
| 543 | 20231221 | 113900 | 331354082180 | 21650 | 21500 | 21650 | 21500 | 11440 |
| 544 | 20231221 | 113800 | 331107236080 | 21550 | 21650 | 21650 | 21500 | 21985 |
| 545 | 20231221 | 113700 | 330632985580 | 21600 | 21650 | 21750 | 21550 | 16710 |
| 546 | 20231221 | 113600 | 330271301780 | 21600 | 21550 | 21700 | 21550 | 11197 |
| 547 | 20231221 | 113500 | 330029378580 | 21550 | 21600 | 21650 | 21450 | 28635 |
| 548 | 20231221 | 113400 | 329413071780 | 21600 | 21650 | 21700 | 21600 | 11653 |
| 549 | 20231221 | 113300 | 329161203280 | 21650 | 21700 | 21750 | 21650 | 13810 |
| 550 | 20231221 | 113200 | 328861760930 | 21750 | 21800 | 21800 | 21750 | 10813 |
| 551 | 20231221 | 113100 | 328626480830 | 21800 | 21750 | 21850 | 21750 | 13538 |
| 552 | 20231221 | 113000 | 328331426180 | 21750 | 21700 | 21800 | 21650 | 3750 |
| 553 | 20231221 | 112900 | 328249907280 | 21750 | 21700 | 21750 | 21650 | 11803 |
| 554 | 20231221 | 112800 | 327994172680 | 21700 | 21900 | 21900 | 21650 | 15710 |
| 555 | 20231221 | 112700 | 327652130880 | 21850 | 21850 | 21900 | 21800 | 10291 |
| 556 | 20231221 | 112600 | 327427502780 | 21850 | 21800 | 21900 | 21800 | 19424 |
| 557 | 20231221 | 112500 | 327002959780 | 21800 | 21850 | 21900 | 21800 | 14604 |
| 558 | 20231221 | 112400 | 326684121380 | 21850 | 21800 | 21950 | 21750 | 39888 |
| 559 | 20231221 | 112300 | 325811337430 | 21800 | 21650 | 21800 | 21650 | 18411 |
| 560 | 20231221 | 112200 | 325411426230 | 21700 | 21650 | 21700 | 21600 | 11348 |
| 561 | 20231221 | 112100 | 325165679530 | 21700 | 21700 | 21750 | 21650 | 10103 |
| 562 | 20231221 | 112000 | 324946475980 | 21650 | 21700 | 21750 | 21650 | 20724 |
| 563 | 20231221 | 111900 | 324497021780 | 21700 | 21500 | 21700 | 21450 | 16266 |
| 564 | 20231221 | 111800 | 324146541230 | 21500 | 21500 | 21550 | 21450 | 20340 |
| 565 | 20231221 | 111700 | 323709234480 | 21500 | 21550 | 21550 | 21450 | 15825 |
| 566 | 20231221 | 111600 | 323369248480 | 21550 | 21600 | 21650 | 21500 | 29758 |
| 567 | 20231221 | 111500 | 322727904580 | 21600 | 21650 | 21700 | 21600 | 7313 |
| 568 | 20231221 | 111400 | 322569654680 | 21700 | 21750 | 21800 | 21600 | 21816 |
| 569 | 20231221 | 111300 | 322096320030 | 21750 | 21750 | 21800 | 21700 | 13512 |
| 570 | 20231221 | 111200 | 321802288480 | 21800 | 21650 | 21800 | 21650 | 17001 |
| 571 | 20231221 | 111100 | 321433423930 | 21650 | 21700 | 21700 | 21650 | 12030 |
| 572 | 20231221 | 111000 | 321172474830 | 21650 | 21750 | 21800 | 21650 | 21639 |
| 573 | 20231221 | 110900 | 320702582330 | 21750 | 21650 | 21750 | 21600 | 15187 |
| 574 | 20231221 | 110800 | 320373477630 | 21600 | 21500 | 21900 | 21500 | 48985 |
| 575 | 20231221 | 110700 | 319310010330 | 21550 | 21550 | 21650 | 21450 | 27480 |
| 576 | 20231221 | 110600 | 318718030480 | 21500 | 21600 | 21650 | 21450 | 36667 |
| 577 | 20231221 | 110500 | 317927619130 | 21550 | 21400 | 21600 | 21350 | 48530 |
| 578 | 20231221 | 110400 | 316885572180 | 21350 | 21600 | 21650 | 21350 | 107843 |
| 579 | 20231221 | 110300 | 314574668730 | 21550 | 21600 | 21700 | 21550 | 34524 |
| 580 | 20231221 | 110200 | 313827776630 | 21600 | 21650 | 21700 | 21500 | 98874 |
| 581 | 20231221 | 110100 | 311696555980 | 21700 | 21700 | 21750 | 21650 | 25505 |
| 582 | 20231221 | 110000 | 311143370080 | 21650 | 21850 | 21900 | 21650 | 37073 |
| 583 | 20231221 | 105900 | 310336757130 | 21800 | 21900 | 22000 | 21800 | 20135 |
| 584 | 20231221 | 105800 | 309895501180 | 21950 | 21850 | 22000 | 21800 | 16850 |
| 585 | 20231221 | 105700 | 309526767730 | 21850 | 21800 | 21900 | 21750 | 27736 |
| 586 | 20231221 | 105600 | 308921413180 | 21800 | 21950 | 21950 | 21750 | 22983 |
| 587 | 20231221 | 105500 | 308420083880 | 21900 | 22050 | 22150 | 21850 | 37601 |
| 588 | 20231221 | 105400 | 307594764480 | 22000 | 21900 | 22200 | 21850 | 34365 |
| 589 | 20231221 | 105300 | 306838004180 | 21900 | 22000 | 22050 | 21850 | 48391 |
| 590 | 20231221 | 105200 | 305775241130 | 22050 | 22150 | 22200 | 22000 | 20399 |
| 591 | 20231221 | 105100 | 305324566730 | 22150 | 22400 | 22400 | 22150 | 58703 |
| 592 | 20231221 | 105000 | 304017461880 | 22350 | 22250 | 22400 | 22200 | 49136 |
| 593 | 20231221 | 104900 | 302922228330 | 22250 | 22300 | 22350 | 22150 | 68656 |
| 594 | 20231221 | 104800 | 301394364530 | 22300 | 22050 | 22300 | 22050 | 72286 |
| 595 | 20231221 | 104700 | 299790554630 | 22050 | 22100 | 22200 | 22050 | 44678 |
| 596 | 20231221 | 104600 | 298801590680 | 22100 | 22150 | 22150 | 22050 | 36141 |
| 597 | 20231221 | 104500 | 298002692480 | 22150 | 21900 | 22150 | 21850 | 78881 |
| 598 | 20231221 | 104400 | 296265813580 | 21850 | 21700 | 21950 | 21650 | 58747 |
| 599 | 20231221 | 104300 | 294981956930 | 21700 | 21600 | 21750 | 21550 | 43379 |
| 600 | 20231221 | 104200 | 294041747830 | 21600 | 21750 | 21800 | 21600 | 47473 |
| 601 | 20231221 | 104100 | 293012962380 | 21750 | 21800 | 21850 | 21550 | 117889 |
| 602 | 20231221 | 104000 | 290457556330 | 21800 | 22000 | 22000 | 21800 | 36003 |
| 603 | 20231221 | 103900 | 289669378280 | 22000 | 22050 | 22050 | 21950 | 11615 |
| 604 | 20231221 | 103800 | 289413798530 | 22000 | 22200 | 22200 | 21950 | 31731 |
| 605 | 20231221 | 103700 | 288714583430 | 22200 | 21950 | 22200 | 21900 | 44802 |
| 606 | 20231221 | 103600 | 287728238980 | 21950 | 22000 | 22050 | 21900 | 11550 |
| 607 | 20231221 | 103500 | 287474826530 | 22000 | 22000 | 22050 | 21800 | 61598 |
| 608 | 20231221 | 103400 | 286125859880 | 21950 | 22000 | 22050 | 21950 | 23414 |
| 609 | 20231221 | 103300 | 285610900280 | 22050 | 22200 | 22200 | 22000 | 21701 |
| 610 | 20231221 | 103200 | 285131826830 | 22200 | 22200 | 22200 | 22150 | 31526 |
| 611 | 20231221 | 103100 | 284432861380 | 22200 | 22150 | 22200 | 22050 | 33218 |
| 612 | 20231221 | 103000 | 283698212680 | 22150 | 22150 | 22150 | 22100 | 29951 |
| 613 | 20231221 | 102900 | 283035366530 | 22150 | 22050 | 22150 | 22000 | 53811 |
| 614 | 20231221 | 102800 | 281847015280 | 22100 | 22000 | 22150 | 21950 | 64314 |
| 615 | 20231221 | 102700 | 280428487480 | 22000 | 21900 | 22050 | 21900 | 70496 |
| 616 | 20231221 | 102600 | 278879001230 | 21950 | 21850 | 21950 | 21800 | 67671 |
| 617 | 20231221 | 102500 | 277401295880 | 21850 | 22000 | 22000 | 21750 | 90813 |
| 618 | 20231221 | 102400 | 275416821980 | 22000 | 21950 | 22000 | 21850 | 62009 |
| 619 | 20231221 | 102300 | 274056091130 | 21950 | 22100 | 22150 | 21850 | 163481 |
| 620 | 20231221 | 102200 | 270464819730 | 22150 | 22100 | 22200 | 22050 | 95546 |
| 621 | 20231221 | 102100 | 268351379030 | 22150 | 22400 | 22400 | 22100 | 168471 |
| 622 | 20231221 | 102000 | 264613422680 | 22350 | 22350 | 22450 | 22350 | 48642 |
| 623 | 20231221 | 101900 | 263523429930 | 22400 | 22300 | 22400 | 22250 | 42662 |
| 624 | 20231221 | 101800 | 262570374730 | 22350 | 22300 | 22400 | 22250 | 48674 |
| 625 | 20231221 | 101700 | 261483640030 | 22300 | 22450 | 22500 | 22300 | 83047 |
| 626 | 20231221 | 101600 | 259624757380 | 22450 | 22600 | 22600 | 22400 | 37293 |
| 627 | 20231221 | 101500 | 258786177630 | 22600 | 22450 | 22600 | 22400 | 45986 |
| 628 | 20231221 | 101400 | 257752200030 | 22450 | 22400 | 22550 | 22350 | 85919 |
| 629 | 20231221 | 101300 | 255824474380 | 22400 | 22500 | 22650 | 22400 | 66105 |
| 630 | 20231221 | 101200 | 254337724780 | 22500 | 22700 | 22750 | 22450 | 54999 |
| 631 | 20231221 | 101100 | 253097769930 | 22700 | 22600 | 22850 | 22600 | 76869 |
| 632 | 20231221 | 101000 | 251348508630 | 22650 | 22550 | 22750 | 22450 | 94105 |
| 633 | 20231221 | 100900 | 249221351280 | 22550 | 22750 | 22850 | 22400 | 239435 |
| 634 | 20231221 | 100800 | 243814268880 | 22750 | 22850 | 22900 | 22750 | 65464 |
| 635 | 20231221 | 100700 | 242321688180 | 22900 | 22850 | 22950 | 22850 | 29566 |
| 636 | 20231221 | 100600 | 241644848880 | 22900 | 23050 | 23050 | 22800 | 79327 |
| 637 | 20231221 | 100500 | 239827040580 | 23000 | 23050 | 23100 | 23000 | 32646 |
| 638 | 20231221 | 100400 | 239074514530 | 23050 | 22900 | 23150 | 22850 | 87897 |
| 639 | 20231221 | 100300 | 237049013280 | 22900 | 22850 | 22950 | 22850 | 38063 |
| 640 | 20231221 | 100200 | 236177175230 | 22900 | 22900 | 23000 | 22850 | 52373 |
| 641 | 20231221 | 100100 | 234978414430 | 22900 | 23000 | 23100 | 22750 | 160088 |
| 642 | 20231221 | 100000 | 231309195480 | 23050 | 23050 | 23200 | 23000 | 124380 |
| 643 | 20231221 | 095900 | 228434701430 | 23000 | 23000 | 23150 | 22950 | 128230 |
| 644 | 20231221 | 095800 | 225477889080 | 23050 | 23050 | 23200 | 23000 | 147448 |
| 645 | 20231221 | 095700 | 222074184530 | 23050 | 22900 | 23150 | 22900 | 208323 |
| 646 | 20231221 | 095600 | 217279354580 | 22900 | 22500 | 23000 | 22500 | 296747 |
| 647 | 20231221 | 095500 | 210506421780 | 22550 | 22500 | 22550 | 22350 | 51008 |
| 648 | 20231221 | 095400 | 209359988930 | 22450 | 22400 | 22600 | 22350 | 68853 |
| 649 | 20231221 | 095300 | 207811004880 | 22400 | 22300 | 22500 | 22250 | 44898 |
| 650 | 20231221 | 095200 | 206805399780 | 22300 | 22450 | 22500 | 22300 | 41496 |
| 651 | 20231221 | 095100 | 205877421180 | 22450 | 22300 | 22600 | 22250 | 83931 |
| 652 | 20231221 | 095000 | 203996007380 | 22300 | 22400 | 22400 | 22200 | 101189 |
| 653 | 20231221 | 094900 | 201739723330 | 22400 | 22650 | 22650 | 22300 | 70985 |
| 654 | 20231221 | 094800 | 200145663080 | 22650 | 22550 | 22750 | 22250 | 140930 |
| 655 | 20231221 | 094700 | 196974815330 | 22550 | 22700 | 22700 | 22450 | 100708 |
| 656 | 20231221 | 094600 | 194704304580 | 22700 | 22550 | 22750 | 22450 | 192941 |
| 657 | 20231221 | 094500 | 190338913930 | 22500 | 22350 | 22550 | 22250 | 116579 |
| 658 | 20231221 | 094400 | 187729072780 | 22300 | 22250 | 22350 | 22150 | 93572 |
| 659 | 20231221 | 094300 | 185647868180 | 22250 | 22250 | 22450 | 22150 | 126681 |
| 660 | 20231221 | 094200 | 182826329630 | 22250 | 22450 | 22500 | 22150 | 153562 |
| 661 | 20231221 | 094100 | 179398970880 | 22450 | 22400 | 22700 | 22350 | 247533 |
| 662 | 20231221 | 094000 | 173829018730 | 22400 | 22300 | 22550 | 22100 | 372627 |
| 663 | 20231221 | 093900 | 165488417430 | 22300 | 21950 | 22350 | 21850 | 232249 |
| 664 | 20231221 | 093800 | 160331227530 | 21950 | 21750 | 22400 | 21600 | 510790 |
| 665 | 20231221 | 093700 | 149072657780 | 21700 | 21500 | 21750 | 21500 | 98070 |
| 666 | 20231221 | 093600 | 146950277530 | 21550 | 21300 | 21650 | 21300 | 107897 |
| 667 | 20231221 | 093500 | 144630190580 | 21350 | 21300 | 21400 | 21250 | 57268 |
| 668 | 20231221 | 093400 | 143410225230 | 21300 | 21400 | 21500 | 21150 | 125906 |
| 669 | 20231221 | 093300 | 140725141480 | 21400 | 21600 | 21650 | 21300 | 145868 |
| 670 | 20231221 | 093200 | 137593297130 | 21650 | 21750 | 22000 | 21450 | 260353 |
| 671 | 20231221 | 093100 | 131917066580 | 21750 | 21400 | 21850 | 21300 | 172014 |
| 672 | 20231221 | 093000 | 128194867430 | 21350 | 21450 | 21500 | 21300 | 113155 |
| 673 | 20231221 | 092900 | 125776515080 | 21450 | 21800 | 21800 | 21400 | 182936 |
| 674 | 20231221 | 092800 | 121823671780 | 21750 | 21800 | 21800 | 21300 | 280417 |
| 675 | 20231221 | 092700 | 115767396230 | 21750 | 21650 | 21800 | 21550 | 263303 |
| 676 | 20231221 | 092600 | 110066659780 | 21550 | 21550 | 21550 | 21550 | 0 |
| 677 | 20231221 | 092500 | 110066659780 | 21550 | 21300 | 21550 | 21300 | 123831 |
| 678 | 20231221 | 092400 | 107404255380 | 21300 | 21250 | 21500 | 21250 | 325073 |
| 679 | 20231221 | 092300 | 100449948030 | 21300 | 20900 | 21300 | 20800 | 162675 |
| 680 | 20231221 | 092200 | 97019822930 | 20900 | 20900 | 21250 | 20850 | 338669 |
| 681 | 20231221 | 092100 | 89897370080 | 20900 | 20600 | 21000 | 20550 | 257604 |
| 682 | 20231221 | 092000 | 84523781480 | 20550 | 20700 | 20700 | 20450 | 81813 |
| 683 | 20231221 | 091900 | 82839405880 | 20700 | 20650 | 20700 | 20550 | 110559 |
| 684 | 20231221 | 091800 | 80555972880 | 20650 | 20300 | 20650 | 20300 | 113948 |
| 685 | 20231221 | 091700 | 78219911130 | 20350 | 20350 | 20400 | 20300 | 34717 |
| 686 | 20231221 | 091600 | 77513273030 | 20300 | 20450 | 20550 | 20300 | 65679 |
| 687 | 20231221 | 091500 | 76172319930 | 20500 | 20250 | 20600 | 20150 | 197916 |
| 688 | 20231221 | 091400 | 72120461780 | 20250 | 20100 | 20250 | 20000 | 63619 |
| 689 | 20231221 | 091300 | 70841755380 | 20100 | 20200 | 20300 | 20050 | 68329 |
| 690 | 20231221 | 091200 | 69463794680 | 20200 | 20050 | 20250 | 19990 | 122895 |
| 691 | 20231221 | 091100 | 66998428530 | 20000 | 20250 | 20300 | 19980 | 196898 |
| 692 | 20231221 | 091000 | 63049488750 | 20300 | 20150 | 20450 | 20100 | 104887 |
| 693 | 20231221 | 090900 | 60921035900 | 20100 | 20550 | 20550 | 20100 | 170798 |
| 694 | 20231221 | 090800 | 57451985950 | 20550 | 20550 | 20700 | 20500 | 81310 |
| 695 | 20231221 | 090700 | 55778820250 | 20600 | 20750 | 20800 | 20450 | 127046 |
| 696 | 20231221 | 090600 | 53160517600 | 20750 | 20750 | 20900 | 20650 | 151736 |
| 697 | 20231221 | 090500 | 50006167650 | 20750 | 20350 | 20800 | 20250 | 199190 |
| 698 | 20231221 | 090400 | 45906289800 | 20350 | 20950 | 20950 | 20300 | 294794 |
| 699 | 20231221 | 090300 | 39840741850 | 20900 | 20900 | 21300 | 20800 | 390168 |
| 700 | 20231221 | 090200 | 31650978650 | 20900 | 20100 | 21050 | 20000 | 545853 |
| 701 | 20231221 | 090100 | 20452997050 | 20150 | 19800 | 20150 | 19800 | 491547 |
| 702 | 20231221 | 090000 | 10656047070 | 19810 | 19610 | 19850 | 19510 | 542074 |