38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 205000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 3 | 20231214 | 204900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 4 | 20231214 | 204800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 5 | 20231214 | 204700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 6 | 20231214 | 204600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 7 | 20231214 | 204500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 8 | 20231214 | 204400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 9 | 20231214 | 204300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 10 | 20231214 | 204200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 11 | 20231214 | 204100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 12 | 20231214 | 204000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 13 | 20231214 | 203900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 14 | 20231214 | 203800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 15 | 20231214 | 203700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 16 | 20231214 | 203600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 17 | 20231214 | 203500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 18 | 20231214 | 203400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 19 | 20231214 | 203300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 20 | 20231214 | 203200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 21 | 20231214 | 203100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 22 | 20231214 | 203000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 23 | 20231214 | 202900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 24 | 20231214 | 202800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 25 | 20231214 | 202700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 26 | 20231214 | 202600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 27 | 20231214 | 202500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 28 | 20231214 | 202400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 29 | 20231214 | 202300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 30 | 20231214 | 202200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 31 | 20231214 | 202100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 32 | 20231214 | 202000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 33 | 20231214 | 201900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 34 | 20231214 | 201800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 35 | 20231214 | 201700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 36 | 20231214 | 201600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 37 | 20231214 | 201500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 38 | 20231214 | 201400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 39 | 20231214 | 201300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 40 | 20231214 | 201200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 41 | 20231214 | 201100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 42 | 20231214 | 201000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 43 | 20231214 | 200900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 44 | 20231214 | 200800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 45 | 20231214 | 200700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 46 | 20231214 | 200600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 47 | 20231214 | 200500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 48 | 20231214 | 200400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 49 | 20231214 | 200300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 50 | 20231214 | 200200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 51 | 20231214 | 200100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 52 | 20231214 | 200000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 53 | 20231214 | 195900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 54 | 20231214 | 195800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 55 | 20231214 | 195700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 56 | 20231214 | 195600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 57 | 20231214 | 195500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 58 | 20231214 | 195400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 59 | 20231214 | 195300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 60 | 20231214 | 195200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 61 | 20231214 | 195100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 62 | 20231214 | 195000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 63 | 20231214 | 194900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 64 | 20231214 | 194800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 65 | 20231214 | 194700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 66 | 20231214 | 194600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 67 | 20231214 | 194500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 68 | 20231214 | 194400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 69 | 20231214 | 194300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 70 | 20231214 | 194200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 71 | 20231214 | 194100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 72 | 20231214 | 194000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 73 | 20231214 | 193900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 74 | 20231214 | 193800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 75 | 20231214 | 193700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 76 | 20231214 | 193600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 77 | 20231214 | 193500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 78 | 20231214 | 193400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 79 | 20231214 | 193300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 80 | 20231214 | 193200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 81 | 20231214 | 193100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 82 | 20231214 | 193000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 83 | 20231214 | 192900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 84 | 20231214 | 192800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 85 | 20231214 | 192700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 86 | 20231214 | 192600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 87 | 20231214 | 192500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 88 | 20231214 | 192400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 89 | 20231214 | 192300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 90 | 20231214 | 192200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 91 | 20231214 | 192100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 92 | 20231214 | 192000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 93 | 20231214 | 191900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 94 | 20231214 | 191800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 95 | 20231214 | 191700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 96 | 20231214 | 191600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 97 | 20231214 | 191500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 98 | 20231214 | 191400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 99 | 20231214 | 191300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 100 | 20231214 | 191200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 101 | 20231214 | 191100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 102 | 20231214 | 191000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 103 | 20231214 | 190900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 104 | 20231214 | 190800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 105 | 20231214 | 190700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 106 | 20231214 | 190600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 107 | 20231214 | 190500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 108 | 20231214 | 190400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 109 | 20231214 | 190300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 110 | 20231214 | 190200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 111 | 20231214 | 190100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 112 | 20231214 | 190000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 113 | 20231214 | 185900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 114 | 20231214 | 185800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 115 | 20231214 | 185700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 116 | 20231214 | 185600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 117 | 20231214 | 185500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 118 | 20231214 | 185400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 119 | 20231214 | 185300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 120 | 20231214 | 185200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 121 | 20231214 | 185100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 122 | 20231214 | 185000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 123 | 20231214 | 184900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 124 | 20231214 | 184800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 125 | 20231214 | 184700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 126 | 20231214 | 184600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 127 | 20231214 | 184500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 128 | 20231214 | 184400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 129 | 20231214 | 184300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 130 | 20231214 | 184200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 131 | 20231214 | 184100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 132 | 20231214 | 184000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 133 | 20231214 | 183900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 134 | 20231214 | 183800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 135 | 20231214 | 183700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 136 | 20231214 | 183600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 137 | 20231214 | 183500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 138 | 20231214 | 183400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 139 | 20231214 | 183300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 140 | 20231214 | 183200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 141 | 20231214 | 183100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 142 | 20231214 | 183000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 143 | 20231214 | 182900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 144 | 20231214 | 182800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 145 | 20231214 | 182700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 146 | 20231214 | 182600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 147 | 20231214 | 182500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 148 | 20231214 | 182400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 149 | 20231214 | 182300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 150 | 20231214 | 182200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 151 | 20231214 | 182100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 152 | 20231214 | 182000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 153 | 20231214 | 181900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 154 | 20231214 | 181800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 155 | 20231214 | 181700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 156 | 20231214 | 181600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 157 | 20231214 | 181500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 158 | 20231214 | 181400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 159 | 20231214 | 181300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 160 | 20231214 | 181200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 161 | 20231214 | 181100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 162 | 20231214 | 181000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 163 | 20231214 | 180900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 164 | 20231214 | 180800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 165 | 20231214 | 180700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 166 | 20231214 | 180600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 167 | 20231214 | 180500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 168 | 20231214 | 180400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 169 | 20231214 | 180300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 170 | 20231214 | 180200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 171 | 20231214 | 180100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 172 | 20231214 | 180000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 173 | 20231214 | 175900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 174 | 20231214 | 175800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 175 | 20231214 | 175700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 176 | 20231214 | 175600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 177 | 20231214 | 175500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 178 | 20231214 | 175400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 179 | 20231214 | 175300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 180 | 20231214 | 175200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 181 | 20231214 | 175100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 182 | 20231214 | 175000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 183 | 20231214 | 174900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 184 | 20231214 | 174800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 185 | 20231214 | 174700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 186 | 20231214 | 174600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 187 | 20231214 | 174500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 188 | 20231214 | 174400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 189 | 20231214 | 174300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 190 | 20231214 | 174200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 191 | 20231214 | 174100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 192 | 20231214 | 174000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 193 | 20231214 | 173900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 194 | 20231214 | 173800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 195 | 20231214 | 173700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 196 | 20231214 | 173600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 197 | 20231214 | 173500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 198 | 20231214 | 173400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 199 | 20231214 | 173300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 200 | 20231214 | 173200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 201 | 20231214 | 173100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 202 | 20231214 | 173000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 203 | 20231214 | 172900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 204 | 20231214 | 172800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 205 | 20231214 | 172700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 206 | 20231214 | 172600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 207 | 20231214 | 172500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 208 | 20231214 | 172400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 209 | 20231214 | 172300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 210 | 20231214 | 172200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 211 | 20231214 | 172100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 212 | 20231214 | 172000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 213 | 20231214 | 171900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 214 | 20231214 | 171800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 215 | 20231214 | 171700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 216 | 20231214 | 171600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 217 | 20231214 | 171500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 218 | 20231214 | 171400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20231214 | 171300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20231214 | 171200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20231214 | 171100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20231214 | 171000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20231214 | 170900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20231214 | 170800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20231214 | 170700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20231214 | 170600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20231214 | 170500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20231214 | 170400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 229 | 20231214 | 170300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 230 | 20231214 | 170200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 231 | 20231214 | 170100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 232 | 20231214 | 170000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 233 | 20231214 | 165900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 234 | 20231214 | 165800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 235 | 20231214 | 165700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 236 | 20231214 | 165600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 237 | 20231214 | 165500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 238 | 20231214 | 165400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 239 | 20231214 | 165300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 240 | 20231214 | 165200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 241 | 20231214 | 165100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 242 | 20231214 | 165000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 243 | 20231214 | 164900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 244 | 20231214 | 164800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 245 | 20231214 | 164700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 246 | 20231214 | 164600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 247 | 20231214 | 164500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 248 | 20231214 | 164400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 249 | 20231214 | 164300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 250 | 20231214 | 164200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 251 | 20231214 | 164100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 252 | 20231214 | 164000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 253 | 20231214 | 163900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 254 | 20231214 | 163800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 255 | 20231214 | 163700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 256 | 20231214 | 163600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 257 | 20231214 | 163500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 258 | 20231214 | 163400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 259 | 20231214 | 163300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 260 | 20231214 | 163200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 261 | 20231214 | 163100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 262 | 20231214 | 163000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 263 | 20231214 | 162900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 264 | 20231214 | 162800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 265 | 20231214 | 162700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 266 | 20231214 | 162600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 267 | 20231214 | 162500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 268 | 20231214 | 162400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 269 | 20231214 | 162300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 270 | 20231214 | 162200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 271 | 20231214 | 162100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 272 | 20231214 | 162000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 273 | 20231214 | 161900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 274 | 20231214 | 161800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 275 | 20231214 | 161700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 276 | 20231214 | 161600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 277 | 20231214 | 161500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 278 | 20231214 | 161400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 279 | 20231214 | 161300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 280 | 20231214 | 161200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 281 | 20231214 | 161100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 282 | 20231214 | 161000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 283 | 20231214 | 160900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 284 | 20231214 | 160800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 285 | 20231214 | 160700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 286 | 20231214 | 160600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 287 | 20231214 | 160500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 288 | 20231214 | 160400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 289 | 20231214 | 160300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 290 | 20231214 | 160200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 291 | 20231214 | 160100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 292 | 20231214 | 160000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 293 | 20231214 | 155900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 294 | 20231214 | 155800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 295 | 20231214 | 155700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 296 | 20231214 | 155600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 297 | 20231214 | 155500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 298 | 20231214 | 155400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 299 | 20231214 | 155300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 300 | 20231214 | 155200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 301 | 20231214 | 155100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 302 | 20231214 | 155000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 303 | 20231214 | 154900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 304 | 20231214 | 154800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 305 | 20231214 | 154700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 306 | 20231214 | 154600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 307 | 20231214 | 154500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 308 | 20231214 | 154400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 309 | 20231214 | 154300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 310 | 20231214 | 154200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 311 | 20231214 | 154100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 312 | 20231214 | 154000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 313 | 20231214 | 153900 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 314 | 20231214 | 153800 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 315 | 20231214 | 153700 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 316 | 20231214 | 153600 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 317 | 20231214 | 153500 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 318 | 20231214 | 153400 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 319 | 20231214 | 153300 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 320 | 20231214 | 153200 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 321 | 20231214 | 153100 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 0 |
| 322 | 20231214 | 153000 | 8056063800 | 23300 | 23300 | 23300 | 23300 | 4653 |
| 323 | 20231214 | 152900 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20231214 | 152800 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20231214 | 152700 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20231214 | 152600 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20231214 | 152500 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 328 | 20231214 | 152400 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 329 | 20231214 | 152300 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20231214 | 152200 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 331 | 20231214 | 152100 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 332 | 20231214 | 152000 | 7947648900 | 23350 | 23350 | 23350 | 23350 | 0 |
| 333 | 20231214 | 151900 | 7947648900 | 23350 | 23350 | 23400 | 23250 | 476 |
| 334 | 20231214 | 151800 | 7936527650 | 23350 | 23250 | 23450 | 23150 | 2689 |
| 335 | 20231214 | 151700 | 7873719650 | 23150 | 23300 | 23300 | 23150 | 1005 |
| 336 | 20231214 | 151600 | 7850349000 | 23250 | 23250 | 23300 | 23200 | 673 |
| 337 | 20231214 | 151500 | 7834688200 | 23250 | 23150 | 23300 | 23150 | 337 |
| 338 | 20231214 | 151400 | 7826848450 | 23250 | 23200 | 23250 | 23150 | 552 |
| 339 | 20231214 | 151300 | 7814026000 | 23250 | 23150 | 23250 | 23150 | 296 |
| 340 | 20231214 | 151200 | 7807152000 | 23200 | 23200 | 23200 | 23100 | 654 |
| 341 | 20231214 | 151100 | 7791992150 | 23250 | 23200 | 23250 | 23100 | 465 |
| 342 | 20231214 | 151000 | 7781200000 | 23250 | 23200 | 23300 | 23150 | 359 |
| 343 | 20231214 | 150900 | 7772866150 | 23250 | 23200 | 23250 | 23100 | 1542 |
| 344 | 20231214 | 150800 | 7737074450 | 23200 | 23200 | 23200 | 23100 | 107 |
| 345 | 20231214 | 150700 | 7734600800 | 23100 | 23150 | 23200 | 23100 | 205 |
| 346 | 20231214 | 150600 | 7729860450 | 23150 | 23150 | 23200 | 23100 | 793 |
| 347 | 20231214 | 150500 | 7711501800 | 23150 | 23200 | 23200 | 23150 | 457 |
| 348 | 20231214 | 150400 | 7700920900 | 23200 | 23200 | 23250 | 23150 | 214 |
| 349 | 20231214 | 150300 | 7695954850 | 23200 | 23200 | 23250 | 23150 | 364 |
| 350 | 20231214 | 150200 | 7687518150 | 23200 | 23200 | 23200 | 23150 | 494 |
| 351 | 20231214 | 150100 | 7676061350 | 23150 | 23200 | 23200 | 23150 | 193 |
| 352 | 20231214 | 150000 | 7671588600 | 23150 | 23150 | 23200 | 23150 | 139 |
| 353 | 20231214 | 145900 | 7668370600 | 23200 | 23200 | 23200 | 23150 | 110 |
| 354 | 20231214 | 145800 | 7665824000 | 23150 | 23100 | 23150 | 23100 | 624 |
| 355 | 20231214 | 145700 | 7651396550 | 23100 | 23150 | 23150 | 23100 | 574 |
| 356 | 20231214 | 145600 | 7638136900 | 23150 | 23150 | 23150 | 23150 | 108 |
| 357 | 20231214 | 145500 | 7635636700 | 23150 | 23200 | 23200 | 23100 | 171 |
| 358 | 20231214 | 145400 | 7631681050 | 23200 | 23150 | 23200 | 23150 | 809 |
| 359 | 20231214 | 145300 | 7612929150 | 23150 | 23200 | 23200 | 23100 | 119 |
| 360 | 20231214 | 145200 | 7610176350 | 23200 | 23200 | 23200 | 23100 | 463 |
| 361 | 20231214 | 145100 | 7599447400 | 23200 | 23050 | 23200 | 23050 | 386 |
| 362 | 20231214 | 145000 | 7590525250 | 23050 | 23100 | 23100 | 23050 | 75 |
| 363 | 20231214 | 144900 | 7588795150 | 23150 | 22900 | 23150 | 22850 | 2502 |
| 364 | 20231214 | 144800 | 7531164600 | 22900 | 22850 | 22900 | 22850 | 600 |
| 365 | 20231214 | 144700 | 7517428150 | 22800 | 22900 | 22900 | 22800 | 329 |
| 366 | 20231214 | 144600 | 7509914100 | 22850 | 22850 | 22900 | 22800 | 1122 |
| 367 | 20231214 | 144500 | 7484277600 | 22850 | 22800 | 22850 | 22800 | 261 |
| 368 | 20231214 | 144400 | 7478319000 | 22850 | 22850 | 22850 | 22800 | 115 |
| 369 | 20231214 | 144300 | 7475692750 | 22900 | 22900 | 22900 | 22800 | 227 |
| 370 | 20231214 | 144200 | 7470509950 | 22850 | 22850 | 22900 | 22850 | 173 |
| 371 | 20231214 | 144100 | 7466554650 | 22850 | 22850 | 22900 | 22800 | 618 |
| 372 | 20231214 | 144000 | 7452432400 | 22850 | 22950 | 22950 | 22800 | 728 |
| 373 | 20231214 | 143900 | 7435798400 | 22950 | 23000 | 23000 | 22850 | 5886 |
| 374 | 20231214 | 143800 | 7300845350 | 23000 | 22950 | 23000 | 22950 | 348 |
| 375 | 20231214 | 143700 | 7292857550 | 23000 | 22950 | 23000 | 22950 | 131 |
| 376 | 20231214 | 143600 | 7289850400 | 23000 | 23000 | 23000 | 22950 | 173 |
| 377 | 20231214 | 143500 | 7285876650 | 23000 | 23000 | 23050 | 22950 | 144 |
| 378 | 20231214 | 143400 | 7282568450 | 23000 | 23000 | 23050 | 22950 | 889 |
| 379 | 20231214 | 143300 | 7262119950 | 23050 | 23050 | 23050 | 23000 | 246 |
| 380 | 20231214 | 143200 | 7256460850 | 23050 | 23000 | 23100 | 23000 | 1966 |
| 381 | 20231214 | 143100 | 7211226400 | 23050 | 23050 | 23050 | 23050 | 419 |
| 382 | 20231214 | 143000 | 7201568450 | 23000 | 23000 | 23050 | 23000 | 142 |
| 383 | 20231214 | 142900 | 7198300600 | 23050 | 23100 | 23100 | 23000 | 154 |
| 384 | 20231214 | 142800 | 7194756100 | 23100 | 23100 | 23200 | 23050 | 816 |
| 385 | 20231214 | 142700 | 7175889950 | 23050 | 23050 | 23100 | 23050 | 123 |
| 386 | 20231214 | 142600 | 7173054750 | 23050 | 23050 | 23100 | 23050 | 151 |
| 387 | 20231214 | 142500 | 7169573950 | 23050 | 23050 | 23050 | 23050 | 186 |
| 388 | 20231214 | 142400 | 7165286650 | 23050 | 23000 | 23050 | 23000 | 136 |
| 389 | 20231214 | 142300 | 7162157950 | 23000 | 23000 | 23000 | 23000 | 90 |
| 390 | 20231214 | 142200 | 7160087950 | 23050 | 22950 | 23050 | 22950 | 295 |
| 391 | 20231214 | 142100 | 7153304350 | 22950 | 22950 | 22950 | 22900 | 176 |
| 392 | 20231214 | 142000 | 7149266400 | 22950 | 22950 | 23000 | 22950 | 412 |
| 393 | 20231214 | 141900 | 7139810450 | 22900 | 22950 | 23000 | 22900 | 85 |
| 394 | 20231214 | 141800 | 7137860900 | 22950 | 22950 | 22950 | 22900 | 209 |
| 395 | 20231214 | 141700 | 7133069600 | 22950 | 22950 | 23000 | 22950 | 168 |
| 396 | 20231214 | 141600 | 7129213950 | 22950 | 22950 | 23000 | 22950 | 127 |
| 397 | 20231214 | 141500 | 7126298350 | 22950 | 23000 | 23000 | 22850 | 946 |
| 398 | 20231214 | 141400 | 7104614800 | 23100 | 22950 | 23100 | 22900 | 466 |
| 399 | 20231214 | 141300 | 7093903700 | 23000 | 22900 | 23000 | 22900 | 198 |
| 400 | 20231214 | 141200 | 7089363800 | 22950 | 22950 | 22950 | 22900 | 48 |
| 401 | 20231214 | 141100 | 7088263450 | 22950 | 23000 | 23000 | 22950 | 165 |
| 402 | 20231214 | 141000 | 7084476600 | 23000 | 22850 | 23000 | 22850 | 1281 |
| 403 | 20231214 | 140900 | 7055136900 | 22850 | 22900 | 22900 | 22800 | 85 |
| 404 | 20231214 | 140800 | 7053194700 | 22850 | 22850 | 22900 | 22850 | 115 |
| 405 | 20231214 | 140700 | 7050566800 | 22900 | 22950 | 22950 | 22900 | 110 |
| 406 | 20231214 | 140600 | 7048047600 | 22950 | 22950 | 22950 | 22900 | 460 |
| 407 | 20231214 | 140500 | 7037500850 | 22950 | 22950 | 22950 | 22900 | 233 |
| 408 | 20231214 | 140400 | 7032158850 | 22950 | 22950 | 22950 | 22900 | 110 |
| 409 | 20231214 | 140300 | 7029639750 | 22900 | 22950 | 22950 | 22850 | 2522 |
| 410 | 20231214 | 140200 | 6972007850 | 22900 | 22900 | 22900 | 22850 | 681 |
| 411 | 20231214 | 140100 | 6956438450 | 22950 | 22950 | 22950 | 22850 | 365 |
| 412 | 20231214 | 140000 | 6948076050 | 23000 | 22950 | 23000 | 22900 | 125 |
| 413 | 20231214 | 135900 | 6945208450 | 22950 | 22900 | 23000 | 22900 | 362 |
| 414 | 20231214 | 135800 | 6936914200 | 22900 | 23100 | 23100 | 22900 | 1437 |
| 415 | 20231214 | 135700 | 6903869550 | 23050 | 23100 | 23100 | 23050 | 218 |
| 416 | 20231214 | 135600 | 6898839350 | 23100 | 23150 | 23200 | 23100 | 365 |
| 417 | 20231214 | 135500 | 6890397400 | 23150 | 23150 | 23250 | 23150 | 1081 |
| 418 | 20231214 | 135400 | 6865349050 | 23150 | 23050 | 23200 | 23050 | 580 |
| 419 | 20231214 | 135300 | 6851930950 | 23050 | 23100 | 23100 | 23050 | 150 |
| 420 | 20231214 | 135200 | 6848471250 | 23050 | 23050 | 23050 | 23050 | 242 |
| 421 | 20231214 | 135100 | 6842893150 | 23050 | 23100 | 23100 | 23000 | 337 |
| 422 | 20231214 | 135000 | 6835123050 | 23050 | 23100 | 23100 | 23050 | 264 |
| 423 | 20231214 | 134900 | 6829032500 | 23100 | 23000 | 23100 | 23000 | 457 |
| 424 | 20231214 | 134800 | 6818492550 | 23050 | 23000 | 23050 | 23000 | 176 |
| 425 | 20231214 | 134700 | 6814441000 | 23050 | 23050 | 23050 | 23000 | 137 |
| 426 | 20231214 | 134600 | 6811289500 | 23000 | 23000 | 23000 | 23000 | 177 |
| 427 | 20231214 | 134500 | 6807218500 | 23000 | 23000 | 23050 | 22950 | 953 |
| 428 | 20231214 | 134400 | 6785295700 | 22950 | 22900 | 23000 | 22900 | 1627 |
| 429 | 20231214 | 134300 | 6747907850 | 22950 | 22800 | 22950 | 22800 | 1134 |
| 430 | 20231214 | 134200 | 6721971150 | 22750 | 22750 | 22850 | 22600 | 2164 |
| 431 | 20231214 | 134100 | 6672806250 | 22800 | 22850 | 22850 | 22750 | 637 |
| 432 | 20231214 | 134000 | 6658282950 | 22800 | 22850 | 22850 | 22800 | 179 |
| 433 | 20231214 | 133900 | 6654198050 | 22900 | 22850 | 22900 | 22800 | 873 |
| 434 | 20231214 | 133800 | 6634284600 | 22850 | 22800 | 22850 | 22750 | 578 |
| 435 | 20231214 | 133700 | 6621102650 | 22800 | 22850 | 22900 | 22750 | 1183 |
| 436 | 20231214 | 133600 | 6594111150 | 22850 | 22800 | 22900 | 22750 | 1042 |
| 437 | 20231214 | 133500 | 6570318300 | 22800 | 22750 | 22850 | 22700 | 1464 |
| 438 | 20231214 | 133400 | 6536967050 | 22750 | 22700 | 22800 | 22650 | 791 |
| 439 | 20231214 | 133300 | 6518996850 | 22700 | 22650 | 22700 | 22600 | 1297 |
| 440 | 20231214 | 133200 | 6489638250 | 22600 | 22450 | 22600 | 22400 | 3410 |
| 441 | 20231214 | 133100 | 6413080200 | 22450 | 22500 | 22550 | 22450 | 2046 |
| 442 | 20231214 | 133000 | 6367061000 | 22500 | 22700 | 22700 | 22400 | 8061 |
| 443 | 20231214 | 132900 | 6185306650 | 22700 | 22600 | 22950 | 22600 | 2275 |
| 444 | 20231214 | 132800 | 6133678200 | 22600 | 22650 | 22700 | 22600 | 4440 |
| 445 | 20231214 | 132700 | 6033116450 | 22650 | 22700 | 22750 | 22600 | 11044 |
| 446 | 20231214 | 132600 | 5782554400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 447 | 20231214 | 132500 | 5782554400 | 22750 | 22850 | 22850 | 22750 | 3200 |
| 448 | 20231214 | 132400 | 5709668700 | 22850 | 22950 | 23000 | 22850 | 2756 |
| 449 | 20231214 | 132300 | 5646621200 | 22900 | 23000 | 23050 | 22900 | 1161 |
| 450 | 20231214 | 132200 | 5619964800 | 23000 | 23000 | 23150 | 22900 | 997 |
| 451 | 20231214 | 132100 | 5597015250 | 22950 | 23000 | 23000 | 22900 | 355 |
| 452 | 20231214 | 132000 | 5588866600 | 23000 | 23150 | 23150 | 22950 | 4203 |
| 453 | 20231214 | 131900 | 5492152550 | 23150 | 23200 | 23200 | 23050 | 1284 |
| 454 | 20231214 | 131800 | 5462502850 | 23200 | 23300 | 23300 | 23200 | 1126 |
| 455 | 20231214 | 131700 | 5436346500 | 23350 | 23400 | 23400 | 23300 | 270 |
| 456 | 20231214 | 131600 | 5430052450 | 23350 | 23300 | 23400 | 23250 | 726 |
| 457 | 20231214 | 131500 | 5413131800 | 23350 | 23350 | 23350 | 23350 | 64 |
| 458 | 20231214 | 131400 | 5411637400 | 23350 | 23400 | 23400 | 23350 | 110 |
| 459 | 20231214 | 131300 | 5409068800 | 23350 | 23350 | 23400 | 23350 | 269 |
| 460 | 20231214 | 131200 | 5402780700 | 23350 | 23350 | 23400 | 23300 | 1034 |
| 461 | 20231214 | 131100 | 5378638750 | 23300 | 23350 | 23350 | 23300 | 160 |
| 462 | 20231214 | 131000 | 5374904000 | 23250 | 23350 | 23350 | 23250 | 29 |
| 463 | 20231214 | 130900 | 5374229350 | 23350 | 23250 | 23350 | 23250 | 43 |
| 464 | 20231214 | 130800 | 5373227900 | 23350 | 23350 | 23400 | 23300 | 341 |
| 465 | 20231214 | 130700 | 5365269850 | 23350 | 23350 | 23350 | 23300 | 449 |
| 466 | 20231214 | 130600 | 5354793100 | 23250 | 23300 | 23400 | 23250 | 528 |
| 467 | 20231214 | 130500 | 5342501200 | 23350 | 23450 | 23450 | 23350 | 331 |
| 468 | 20231214 | 130400 | 5334768600 | 23450 | 23350 | 23450 | 23350 | 46 |
| 469 | 20231214 | 130300 | 5333692400 | 23450 | 23450 | 23450 | 23450 | 133 |
| 470 | 20231214 | 130200 | 5330573550 | 23400 | 23400 | 23400 | 23350 | 405 |
| 471 | 20231214 | 130100 | 5321097800 | 23300 | 23400 | 23450 | 23300 | 398 |
| 472 | 20231214 | 130000 | 5311784750 | 23400 | 23400 | 23450 | 23350 | 380 |
| 473 | 20231214 | 125900 | 5302892950 | 23400 | 23300 | 23400 | 23300 | 1959 |
| 474 | 20231214 | 125800 | 5257115350 | 23250 | 23250 | 23300 | 23250 | 148 |
| 475 | 20231214 | 125700 | 5253673950 | 23300 | 23300 | 23300 | 23300 | 60 |
| 476 | 20231214 | 125600 | 5252275950 | 23250 | 23350 | 23350 | 23250 | 1381 |
| 477 | 20231214 | 125500 | 5220091850 | 23350 | 23250 | 23350 | 23250 | 782 |
| 478 | 20231214 | 125400 | 5201876600 | 23250 | 23050 | 23250 | 23050 | 1224 |
| 479 | 20231214 | 125300 | 5173580700 | 23050 | 23100 | 23100 | 23050 | 315 |
| 480 | 20231214 | 125200 | 5166310600 | 23150 | 23150 | 23150 | 23100 | 104 |
| 481 | 20231214 | 125100 | 5163905500 | 23050 | 23000 | 23100 | 23000 | 397 |
| 482 | 20231214 | 125000 | 5154739950 | 23000 | 23050 | 23050 | 23000 | 245 |
| 483 | 20231214 | 124900 | 5149094950 | 23100 | 23050 | 23100 | 23000 | 509 |
| 484 | 20231214 | 124800 | 5137374100 | 23000 | 23000 | 23050 | 23000 | 365 |
| 485 | 20231214 | 124700 | 5128975850 | 23000 | 22950 | 23000 | 22900 | 781 |
| 486 | 20231214 | 124600 | 5111034950 | 22900 | 22950 | 22950 | 22800 | 1050 |
| 487 | 20231214 | 124500 | 5087018650 | 22900 | 23000 | 23050 | 22800 | 3949 |
| 488 | 20231214 | 124400 | 4996679550 | 23000 | 23050 | 23100 | 22950 | 3015 |
| 489 | 20231214 | 124300 | 4927228350 | 23100 | 23150 | 23150 | 23050 | 1309 |
| 490 | 20231214 | 124200 | 4897035500 | 23150 | 23150 | 23250 | 23000 | 7501 |
| 491 | 20231214 | 124100 | 4724157800 | 23250 | 23150 | 23250 | 23100 | 4590 |
| 492 | 20231214 | 124000 | 4617899850 | 23150 | 23300 | 23400 | 23100 | 11641 |
| 493 | 20231214 | 123900 | 4348304350 | 23400 | 23350 | 23400 | 23350 | 106 |
| 494 | 20231214 | 123800 | 4345827300 | 23300 | 23300 | 23300 | 23200 | 365 |
| 495 | 20231214 | 123700 | 4337333850 | 23300 | 23250 | 23300 | 23150 | 1239 |
| 496 | 20231214 | 123600 | 4308564500 | 23300 | 23200 | 23450 | 23150 | 4961 |
| 497 | 20231214 | 123500 | 4193192900 | 23250 | 23400 | 23450 | 23250 | 1563 |
| 498 | 20231214 | 123400 | 4156743950 | 23400 | 23450 | 23450 | 23250 | 2270 |
| 499 | 20231214 | 123300 | 4103758300 | 23500 | 23600 | 23600 | 23400 | 3599 |
| 500 | 20231214 | 123200 | 4019362550 | 23650 | 23650 | 23650 | 23500 | 1410 |
| 501 | 20231214 | 123100 | 3986204650 | 23500 | 23500 | 23650 | 23400 | 4780 |
| 502 | 20231214 | 123000 | 3873720550 | 23550 | 23650 | 23750 | 23350 | 10206 |
| 503 | 20231214 | 122900 | 3633920050 | 23600 | 23800 | 23900 | 23400 | 6528 |
| 504 | 20231214 | 122800 | 3479755200 | 23750 | 23950 | 23950 | 23400 | 5418 |
| 505 | 20231214 | 122700 | 3352002650 | 23950 | 23900 | 23950 | 23850 | 139 |
| 506 | 20231214 | 122600 | 3348679350 | 23950 | 23800 | 23950 | 23800 | 907 |
| 507 | 20231214 | 122500 | 3327045500 | 23800 | 23800 | 23800 | 23750 | 230 |
| 508 | 20231214 | 122400 | 3321574500 | 23800 | 23850 | 23850 | 23800 | 259 |
| 509 | 20231214 | 122300 | 3315399650 | 23850 | 23850 | 23900 | 23800 | 849 |
| 510 | 20231214 | 122200 | 3295161750 | 23850 | 23950 | 24000 | 23650 | 7173 |
| 511 | 20231214 | 122100 | 3124797550 | 23950 | 23900 | 24000 | 23850 | 1204 |
| 512 | 20231214 | 122000 | 3095999200 | 23900 | 23900 | 24050 | 23800 | 2998 |
| 513 | 20231214 | 121900 | 3024402700 | 23900 | 24000 | 24050 | 23900 | 708 |
| 514 | 20231214 | 121800 | 3007447750 | 24000 | 24000 | 24050 | 24000 | 261 |
| 515 | 20231214 | 121700 | 3001182550 | 24050 | 24050 | 24050 | 23950 | 734 |
| 516 | 20231214 | 121600 | 2983591450 | 24050 | 24050 | 24100 | 23950 | 1536 |
| 517 | 20231214 | 121500 | 2946743550 | 24050 | 24100 | 24150 | 24050 | 375 |
| 518 | 20231214 | 121400 | 2937717250 | 24150 | 24200 | 24200 | 24150 | 37 |
| 519 | 20231214 | 121300 | 2936823650 | 24150 | 24200 | 24200 | 24050 | 532 |
| 520 | 20231214 | 121200 | 2924010850 | 24150 | 24100 | 24150 | 24100 | 214 |
| 521 | 20231214 | 121100 | 2918844000 | 24100 | 24100 | 24100 | 24100 | 25 |
| 522 | 20231214 | 121000 | 2918241500 | 24100 | 24150 | 24150 | 24050 | 166 |
| 523 | 20231214 | 120900 | 2914242050 | 24150 | 24100 | 24150 | 24050 | 74 |
| 524 | 20231214 | 120800 | 2912460050 | 24150 | 24100 | 24150 | 24000 | 1052 |
| 525 | 20231214 | 120700 | 2887196750 | 24100 | 24100 | 24100 | 24100 | 25 |
| 526 | 20231214 | 120600 | 2886594250 | 24150 | 24100 | 24150 | 24100 | 26 |
| 527 | 20231214 | 120500 | 2885967600 | 24150 | 24150 | 24150 | 24100 | 37 |
| 528 | 20231214 | 120400 | 2885075300 | 24150 | 24100 | 24150 | 24100 | 76 |
| 529 | 20231214 | 120300 | 2883243650 | 24200 | 24200 | 24200 | 24150 | 59 |
| 530 | 20231214 | 120200 | 2881818450 | 24150 | 24200 | 24200 | 24150 | 40 |
| 531 | 20231214 | 120100 | 2880851750 | 24150 | 24150 | 24200 | 24150 | 103 |
| 532 | 20231214 | 120000 | 2878363900 | 24150 | 24150 | 24150 | 24150 | 25 |
| 533 | 20231214 | 115900 | 2877760150 | 24200 | 24200 | 24250 | 24200 | 1089 |
| 534 | 20231214 | 115800 | 2851406250 | 24250 | 24200 | 24250 | 24200 | 148 |
| 535 | 20231214 | 115700 | 2847823500 | 24250 | 24250 | 24250 | 24250 | 2 |
| 536 | 20231214 | 115600 | 2847775000 | 24250 | 24250 | 24250 | 24200 | 40 |
| 537 | 20231214 | 115500 | 2846806900 | 24200 | 24100 | 24200 | 24100 | 278 |
| 538 | 20231214 | 115400 | 2840080650 | 24200 | 24150 | 24200 | 24150 | 66 |
| 539 | 20231214 | 115300 | 2838486250 | 24200 | 24200 | 24200 | 24050 | 2003 |
| 540 | 20231214 | 115200 | 2790268100 | 24250 | 24200 | 24250 | 24150 | 53 |
| 541 | 20231214 | 115100 | 2788986600 | 24200 | 24200 | 24200 | 24200 | 81 |
| 542 | 20231214 | 115000 | 2787026400 | 24250 | 24200 | 24250 | 24200 | 90 |
| 543 | 20231214 | 114900 | 2784847950 | 24200 | 24250 | 24250 | 24200 | 82 |
| 544 | 20231214 | 114800 | 2782861500 | 24250 | 24200 | 24250 | 24200 | 36 |
| 545 | 20231214 | 114700 | 2781989750 | 24250 | 24200 | 24250 | 24200 | 34 |
| 546 | 20231214 | 114600 | 2781166500 | 24200 | 24200 | 24200 | 24200 | 45 |
| 547 | 20231214 | 114500 | 2780077500 | 24200 | 24200 | 24200 | 24200 | 32 |
| 548 | 20231214 | 114400 | 2779303100 | 24200 | 24200 | 24250 | 24200 | 27 |
| 549 | 20231214 | 114300 | 2778649650 | 24250 | 24250 | 24250 | 24200 | 36 |
| 550 | 20231214 | 114200 | 2777777900 | 24200 | 24200 | 24200 | 24200 | 25 |
| 551 | 20231214 | 114100 | 2777172900 | 24250 | 24200 | 24250 | 24200 | 26 |
| 552 | 20231214 | 114000 | 2776543650 | 24250 | 24200 | 24250 | 24200 | 45 |
| 553 | 20231214 | 113900 | 2775454450 | 24250 | 24250 | 24250 | 24200 | 17 |
| 554 | 20231214 | 113800 | 2775042550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 555 | 20231214 | 113700 | 2775042550 | 24200 | 24250 | 24250 | 24200 | 71 |
| 556 | 20231214 | 113600 | 2773323300 | 24250 | 24250 | 24250 | 24250 | 126 |
| 557 | 20231214 | 113500 | 2770267800 | 24250 | 24250 | 24250 | 24250 | 25 |
| 558 | 20231214 | 113400 | 2769661550 | 24250 | 24200 | 24250 | 24150 | 228 |
| 559 | 20231214 | 113300 | 2764143950 | 24200 | 24300 | 24300 | 24200 | 69 |
| 560 | 20231214 | 113200 | 2762472050 | 24350 | 24400 | 24400 | 24200 | 709 |
| 561 | 20231214 | 113100 | 2745295750 | 24400 | 24400 | 24400 | 24300 | 366 |
| 562 | 20231214 | 113000 | 2736385750 | 24400 | 24450 | 24450 | 24400 | 345 |
| 563 | 20231214 | 112900 | 2727965050 | 24500 | 24450 | 24500 | 24450 | 202 |
| 564 | 20231214 | 112800 | 2723023400 | 24500 | 24450 | 24500 | 24450 | 188 |
| 565 | 20231214 | 112700 | 2718424750 | 24400 | 24400 | 24400 | 24400 | 0 |
| 566 | 20231214 | 112600 | 2718424750 | 24400 | 24350 | 24400 | 24350 | 402 |
| 567 | 20231214 | 112500 | 2708625050 | 24300 | 24300 | 24300 | 24300 | 36 |
| 568 | 20231214 | 112400 | 2707750250 | 24300 | 24200 | 24300 | 24200 | 732 |
| 569 | 20231214 | 112300 | 2690028000 | 24200 | 24150 | 24200 | 24150 | 106 |
| 570 | 20231214 | 112200 | 2687468050 | 24150 | 24050 | 24150 | 24050 | 767 |
| 571 | 20231214 | 112100 | 2668997100 | 24100 | 24100 | 24150 | 24100 | 274 |
| 572 | 20231214 | 112000 | 2662385150 | 24100 | 24150 | 24150 | 24050 | 1286 |
| 573 | 20231214 | 111900 | 2631402100 | 24150 | 24200 | 24200 | 24150 | 837 |
| 574 | 20231214 | 111800 | 2611188450 | 24150 | 24150 | 24200 | 24150 | 455 |
| 575 | 20231214 | 111700 | 2600193150 | 24250 | 24250 | 24250 | 24150 | 1260 |
| 576 | 20231214 | 111600 | 2569746050 | 24200 | 24250 | 24300 | 24200 | 564 |
| 577 | 20231214 | 111500 | 2556083250 | 24250 | 24250 | 24250 | 24250 | 376 |
| 578 | 20231214 | 111400 | 2546965250 | 24300 | 24300 | 24300 | 24300 | 140 |
| 579 | 20231214 | 111300 | 2543563250 | 24300 | 24350 | 24350 | 24300 | 120 |
| 580 | 20231214 | 111200 | 2540646850 | 24350 | 24300 | 24400 | 24300 | 262 |
| 581 | 20231214 | 111100 | 2534275150 | 24300 | 24250 | 24350 | 24250 | 649 |
| 582 | 20231214 | 111000 | 2518494750 | 24250 | 24400 | 24500 | 24250 | 1218 |
| 583 | 20231214 | 110900 | 2488942400 | 24300 | 24300 | 24400 | 24300 | 660 |
| 584 | 20231214 | 110800 | 2472885100 | 24300 | 24400 | 24400 | 24250 | 1520 |
| 585 | 20231214 | 110700 | 2435943950 | 24350 | 24350 | 24450 | 24300 | 1784 |
| 586 | 20231214 | 110600 | 2392522650 | 24400 | 24350 | 24400 | 24350 | 214 |
| 587 | 20231214 | 110500 | 2387309600 | 24400 | 24300 | 24400 | 24300 | 302 |
| 588 | 20231214 | 110400 | 2379953500 | 24300 | 24300 | 24350 | 24300 | 218 |
| 589 | 20231214 | 110300 | 2374653550 | 24350 | 24350 | 24350 | 24350 | 95 |
| 590 | 20231214 | 110200 | 2372340300 | 24400 | 24400 | 24650 | 24300 | 2687 |
| 591 | 20231214 | 110100 | 2306591950 | 24350 | 24350 | 24400 | 24350 | 329 |
| 592 | 20231214 | 110000 | 2298579850 | 24400 | 24400 | 24400 | 24350 | 348 |
| 593 | 20231214 | 105900 | 2290103800 | 24400 | 24450 | 24450 | 24400 | 29 |
| 594 | 20231214 | 105800 | 2289395950 | 24450 | 24500 | 24500 | 24450 | 18 |
| 595 | 20231214 | 105700 | 2288955300 | 24500 | 24450 | 24600 | 24450 | 196 |
| 596 | 20231214 | 105600 | 2284156900 | 24450 | 24450 | 24500 | 24400 | 502 |
| 597 | 20231214 | 105500 | 2271886850 | 24450 | 24400 | 24550 | 24400 | 494 |
| 598 | 20231214 | 105400 | 2259794900 | 24400 | 24450 | 24450 | 24350 | 2649 |
| 599 | 20231214 | 105300 | 2195214100 | 24500 | 24500 | 24500 | 24450 | 227 |
| 600 | 20231214 | 105200 | 2189654600 | 24500 | 24500 | 24500 | 24450 | 171 |
| 601 | 20231214 | 105100 | 2185471900 | 24500 | 24500 | 24500 | 24500 | 125 |
| 602 | 20231214 | 105000 | 2182409400 | 24500 | 24550 | 24550 | 24450 | 214 |
| 603 | 20231214 | 104900 | 2177171550 | 24550 | 24550 | 24600 | 24550 | 91 |
| 604 | 20231214 | 104800 | 2174937450 | 24500 | 24550 | 24550 | 24500 | 176 |
| 605 | 20231214 | 104700 | 2170624550 | 24500 | 24550 | 24550 | 24500 | 298 |
| 606 | 20231214 | 104600 | 2163318150 | 24500 | 24550 | 24550 | 24500 | 189 |
| 607 | 20231214 | 104500 | 2158687100 | 24550 | 24550 | 24600 | 24550 | 86 |
| 608 | 20231214 | 104400 | 2156572700 | 24550 | 24650 | 24650 | 24550 | 94 |
| 609 | 20231214 | 104300 | 2154264400 | 24600 | 24600 | 24600 | 24550 | 380 |
| 610 | 20231214 | 104200 | 2144916450 | 24600 | 24600 | 24650 | 24600 | 97 |
| 611 | 20231214 | 104100 | 2142527200 | 24550 | 24600 | 24600 | 24550 | 255 |
| 612 | 20231214 | 104000 | 2136260950 | 24600 | 24600 | 24600 | 24600 | 22 |
| 613 | 20231214 | 103900 | 2135719750 | 24600 | 24600 | 24600 | 24500 | 818 |
| 614 | 20231214 | 103800 | 2115628750 | 24550 | 24600 | 24600 | 24550 | 158 |
| 615 | 20231214 | 103700 | 2111749750 | 24600 | 24600 | 24600 | 24600 | 123 |
| 616 | 20231214 | 103600 | 2108723950 | 24600 | 24600 | 24600 | 24600 | 251 |
| 617 | 20231214 | 103500 | 2102549350 | 24600 | 24550 | 24600 | 24500 | 302 |
| 618 | 20231214 | 103400 | 2095140950 | 24550 | 24500 | 24650 | 24450 | 584 |
| 619 | 20231214 | 103300 | 2080806000 | 24500 | 24550 | 24550 | 24400 | 734 |
| 620 | 20231214 | 103200 | 2062851750 | 24600 | 24600 | 24600 | 24550 | 301 |
| 621 | 20231214 | 103100 | 2055457050 | 24600 | 24600 | 24650 | 24600 | 258 |
| 622 | 20231214 | 103000 | 2049109950 | 24600 | 24600 | 24650 | 24550 | 140 |
| 623 | 20231214 | 102900 | 2045670750 | 24600 | 24600 | 24650 | 24600 | 166 |
| 624 | 20231214 | 102800 | 2041587100 | 24600 | 24650 | 24650 | 24550 | 457 |
| 625 | 20231214 | 102700 | 2030363250 | 24650 | 24550 | 24650 | 24500 | 692 |
| 626 | 20231214 | 102600 | 2013387850 | 24500 | 24600 | 24600 | 24500 | 130 |
| 627 | 20231214 | 102500 | 2010196300 | 24600 | 24450 | 24600 | 24400 | 1100 |
| 628 | 20231214 | 102400 | 1983204000 | 24500 | 24550 | 24550 | 24450 | 148 |
| 629 | 20231214 | 102300 | 1979578650 | 24550 | 24550 | 24600 | 24400 | 1685 |
| 630 | 20231214 | 102200 | 1938320100 | 24550 | 24500 | 24600 | 24500 | 822 |
| 631 | 20231214 | 102100 | 1918170350 | 24550 | 24700 | 24700 | 24550 | 526 |
| 632 | 20231214 | 102000 | 1905255950 | 24550 | 24650 | 24650 | 24550 | 503 |
| 633 | 20231214 | 101900 | 1892885900 | 24600 | 24650 | 24700 | 24600 | 1238 |
| 634 | 20231214 | 101800 | 1862427250 | 24700 | 24700 | 24750 | 24600 | 625 |
| 635 | 20231214 | 101700 | 1847021800 | 24700 | 24700 | 24750 | 24650 | 435 |
| 636 | 20231214 | 101600 | 1836291150 | 24700 | 24750 | 24750 | 24700 | 1153 |
| 637 | 20231214 | 101500 | 1807798250 | 24800 | 24800 | 24800 | 24750 | 15 |
| 638 | 20231214 | 101400 | 1807426550 | 24750 | 24800 | 24800 | 24750 | 320 |
| 639 | 20231214 | 101300 | 1799497450 | 24850 | 24800 | 24850 | 24800 | 22 |
| 640 | 20231214 | 101200 | 1798951000 | 24800 | 24850 | 24850 | 24800 | 208 |
| 641 | 20231214 | 101100 | 1793782500 | 24800 | 24850 | 24850 | 24800 | 272 |
| 642 | 20231214 | 101000 | 1787036600 | 24850 | 24800 | 24850 | 24800 | 24 |
| 643 | 20231214 | 100900 | 1786441300 | 24850 | 24850 | 24900 | 24800 | 129 |
| 644 | 20231214 | 100800 | 1783235550 | 24850 | 24850 | 24850 | 24800 | 124 |
| 645 | 20231214 | 100700 | 1780158200 | 24850 | 25050 | 25050 | 24850 | 602 |
| 646 | 20231214 | 100600 | 1765187500 | 25050 | 25000 | 25050 | 25000 | 27 |
| 647 | 20231214 | 100500 | 1764512400 | 25050 | 25000 | 25050 | 25000 | 249 |
| 648 | 20231214 | 100400 | 1758277000 | 25050 | 24900 | 25050 | 24850 | 1750 |
| 649 | 20231214 | 100300 | 1714557900 | 24900 | 24850 | 24900 | 24800 | 39 |
| 650 | 20231214 | 100200 | 1713588250 | 24900 | 24850 | 24900 | 24850 | 17 |
| 651 | 20231214 | 100100 | 1713165400 | 24900 | 24900 | 24900 | 24800 | 5073 |
| 652 | 20231214 | 100000 | 1587137900 | 24950 | 25000 | 25000 | 24900 | 207 |
| 653 | 20231214 | 095900 | 1581983050 | 24900 | 25050 | 25050 | 24900 | 868 |
| 654 | 20231214 | 095800 | 1560329450 | 25000 | 25050 | 25050 | 25000 | 99 |
| 655 | 20231214 | 095700 | 1557853050 | 25050 | 25100 | 25100 | 25000 | 748 |
| 656 | 20231214 | 095600 | 1539087000 | 25150 | 25150 | 25150 | 25150 | 29 |
| 657 | 20231214 | 095500 | 1538357650 | 25200 | 25150 | 25200 | 25150 | 3 |
| 658 | 20231214 | 095400 | 1538282150 | 25200 | 25200 | 25200 | 25150 | 9 |
| 659 | 20231214 | 095300 | 1538055400 | 25150 | 25150 | 25200 | 25150 | 635 |
| 660 | 20231214 | 095200 | 1522064600 | 25200 | 25150 | 25200 | 25100 | 1761 |
| 661 | 20231214 | 095100 | 1477778500 | 25100 | 24950 | 25100 | 24950 | 282 |
| 662 | 20231214 | 095000 | 1470727050 | 24950 | 24950 | 25050 | 24850 | 1588 |
| 663 | 20231214 | 094900 | 1431135750 | 25000 | 25000 | 25000 | 25000 | 0 |
| 664 | 20231214 | 094800 | 1431135750 | 25000 | 24950 | 25000 | 24950 | 422 |
| 665 | 20231214 | 094700 | 1420597050 | 24900 | 24950 | 24950 | 24900 | 148 |
| 666 | 20231214 | 094600 | 1416911250 | 24950 | 24900 | 24950 | 24900 | 857 |
| 667 | 20231214 | 094500 | 1395544950 | 24900 | 24950 | 25000 | 24650 | 2156 |
| 668 | 20231214 | 094400 | 1342050900 | 24950 | 24850 | 25000 | 24600 | 7056 |
| 669 | 20231214 | 094300 | 1166985550 | 24850 | 24700 | 24850 | 24650 | 3352 |
| 670 | 20231214 | 094200 | 1084123200 | 24700 | 24700 | 24750 | 24550 | 1439 |
| 671 | 20231214 | 094100 | 1048684600 | 24700 | 24700 | 24750 | 24550 | 1471 |
| 672 | 20231214 | 094000 | 1012498650 | 24750 | 24650 | 24750 | 24650 | 574 |
| 673 | 20231214 | 093900 | 998338750 | 24600 | 24700 | 24700 | 24550 | 523 |
| 674 | 20231214 | 093800 | 985465350 | 24650 | 24600 | 24700 | 24550 | 3036 |
| 675 | 20231214 | 093700 | 910783500 | 24600 | 24750 | 24750 | 24600 | 2163 |
| 676 | 20231214 | 093600 | 857538300 | 24700 | 24750 | 24750 | 24700 | 75 |
| 677 | 20231214 | 093500 | 855684550 | 24700 | 24650 | 24700 | 24650 | 940 |
| 678 | 20231214 | 093400 | 832473250 | 24650 | 24700 | 24700 | 24650 | 477 |
| 679 | 20231214 | 093300 | 820712050 | 24700 | 24900 | 24900 | 24650 | 651 |
| 680 | 20231214 | 093200 | 804621450 | 24850 | 25000 | 25000 | 24850 | 2435 |
| 681 | 20231214 | 093100 | 743998800 | 25000 | 25000 | 25000 | 24950 | 263 |
| 682 | 20231214 | 093000 | 737435950 | 25050 | 25000 | 25050 | 24950 | 128 |
| 683 | 20231214 | 092900 | 734240750 | 25000 | 25100 | 25100 | 25000 | 309 |
| 684 | 20231214 | 092800 | 726513350 | 25050 | 25100 | 25100 | 25000 | 172 |
| 685 | 20231214 | 092700 | 722204450 | 25100 | 25100 | 25100 | 25050 | 397 |
| 686 | 20231214 | 092600 | 712255750 | 25100 | 25100 | 25100 | 25000 | 222 |
| 687 | 20231214 | 092500 | 706697100 | 25000 | 25100 | 25150 | 25000 | 868 |
| 688 | 20231214 | 092400 | 684949950 | 25150 | 25100 | 25150 | 25100 | 609 |
| 689 | 20231214 | 092300 | 669662000 | 25150 | 25250 | 25250 | 25100 | 849 |
| 690 | 20231214 | 092200 | 648289850 | 25300 | 25400 | 25450 | 25250 | 3883 |
| 691 | 20231214 | 092100 | 549978050 | 25450 | 25400 | 25450 | 25400 | 134 |
| 692 | 20231214 | 092000 | 546574300 | 25400 | 25350 | 25400 | 25350 | 208 |
| 693 | 20231214 | 091900 | 541301100 | 25400 | 25400 | 25400 | 25350 | 63 |
| 694 | 20231214 | 091800 | 539701400 | 25400 | 25500 | 25500 | 25400 | 1586 |
| 695 | 20231214 | 091700 | 499380850 | 25450 | 25500 | 25500 | 25450 | 170 |
| 696 | 20231214 | 091600 | 495053850 | 25500 | 25500 | 25500 | 25500 | 33 |
| 697 | 20231214 | 091500 | 494212350 | 25450 | 25500 | 25600 | 25400 | 5269 |
| 698 | 20231214 | 091400 | 360041250 | 25600 | 25650 | 25650 | 25400 | 6740 |
| 699 | 20231214 | 091300 | 188137500 | 25700 | 25750 | 25750 | 25700 | 127 |
| 700 | 20231214 | 091200 | 184872350 | 25750 | 25700 | 25750 | 25700 | 68 |
| 701 | 20231214 | 091100 | 183124450 | 25700 | 25650 | 25700 | 25600 | 247 |
| 702 | 20231214 | 091000 | 176793400 | 25600 | 25650 | 25650 | 25600 | 153 |
| 703 | 20231214 | 090900 | 172871550 | 25600 | 25750 | 25800 | 25600 | 1341 |
| 704 | 20231214 | 090800 | 138452650 | 25800 | 25850 | 25850 | 25700 | 836 |
| 705 | 20231214 | 090700 | 116907250 | 25850 | 25650 | 25900 | 25650 | 1234 |
| 706 | 20231214 | 090600 | 85103950 | 25650 | 25400 | 25650 | 25400 | 180 |
| 707 | 20231214 | 090500 | 80497200 | 25550 | 25350 | 25550 | 25350 | 760 |
| 708 | 20231214 | 090400 | 61194100 | 25450 | 25450 | 25500 | 25300 | 474 |
| 709 | 20231214 | 090300 | 49169200 | 25400 | 25400 | 25400 | 25350 | 262 |
| 710 | 20231214 | 090200 | 42516250 | 25350 | 25350 | 25350 | 25350 | 31 |
| 711 | 20231214 | 090100 | 41730400 | 25500 | 25350 | 25550 | 25300 | 166 |
| 712 | 20231214 | 090000 | 37523500 | 25600 | 25250 | 25600 | 25200 | 1485 |