37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 204100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 3 | 20231214 | 204000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231214 | 203900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231214 | 203800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231214 | 203700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231214 | 203600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231214 | 203500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231214 | 203400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231214 | 203300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231214 | 203200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231214 | 203100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231214 | 203000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231214 | 202900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231214 | 202800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231214 | 202700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231214 | 202600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231214 | 202500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231214 | 202400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231214 | 202300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231214 | 202200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231214 | 202100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231214 | 202000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231214 | 201900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231214 | 201800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231214 | 201700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231214 | 201600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231214 | 201500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231214 | 201400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231214 | 201300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231214 | 201200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231214 | 201100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 33 | 20231214 | 201000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231214 | 200900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231214 | 200800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231214 | 200700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231214 | 200600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231214 | 200500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231214 | 200400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231214 | 200300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231214 | 200200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231214 | 200100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231214 | 200000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231214 | 195900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231214 | 195800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231214 | 195700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231214 | 195600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231214 | 195500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231214 | 195400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231214 | 195300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231214 | 195200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231214 | 195100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231214 | 195000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231214 | 194900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231214 | 194800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231214 | 194700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231214 | 194600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231214 | 194500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231214 | 194400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231214 | 194300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231214 | 194200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231214 | 194100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 63 | 20231214 | 194000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231214 | 193900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231214 | 193800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231214 | 193700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231214 | 193600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231214 | 193500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231214 | 193400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231214 | 193300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231214 | 193200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231214 | 193100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231214 | 193000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231214 | 192900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231214 | 192800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231214 | 192700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231214 | 192600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231214 | 192500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231214 | 192400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231214 | 192300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231214 | 192200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231214 | 192100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231214 | 192000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231214 | 191900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231214 | 191800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231214 | 191700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231214 | 191600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231214 | 191500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231214 | 191400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231214 | 191300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231214 | 191200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231214 | 191100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 93 | 20231214 | 191000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231214 | 190900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231214 | 190800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231214 | 190700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231214 | 190600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231214 | 190500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231214 | 190400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231214 | 190300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231214 | 190200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231214 | 190100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231214 | 190000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231214 | 185900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231214 | 185800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231214 | 185700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231214 | 185600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231214 | 185500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231214 | 185400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231214 | 185300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231214 | 185200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231214 | 185100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231214 | 185000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231214 | 184900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231214 | 184800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231214 | 184700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231214 | 184600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231214 | 184500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231214 | 184400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231214 | 184300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231214 | 184200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231214 | 184100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 123 | 20231214 | 184000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231214 | 183900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231214 | 183800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231214 | 183700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231214 | 183600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231214 | 183500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231214 | 183400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231214 | 183300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231214 | 183200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231214 | 183100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231214 | 183000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231214 | 182900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231214 | 182800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231214 | 182700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231214 | 182600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231214 | 182500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231214 | 182400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231214 | 182300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231214 | 182200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231214 | 182100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231214 | 182000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231214 | 181900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231214 | 181800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231214 | 181700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231214 | 181600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231214 | 181500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231214 | 181400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231214 | 181300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231214 | 181200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231214 | 181100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 153 | 20231214 | 181000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231214 | 180900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231214 | 180800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231214 | 180700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231214 | 180600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231214 | 180500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231214 | 180400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231214 | 180300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231214 | 180200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231214 | 180100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231214 | 180000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231214 | 175900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231214 | 175800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231214 | 175700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231214 | 175600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231214 | 175500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231214 | 175400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231214 | 175300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231214 | 175200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231214 | 175100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231214 | 175000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231214 | 174900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231214 | 174800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231214 | 174700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231214 | 174600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231214 | 174500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231214 | 174400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231214 | 174300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231214 | 174200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231214 | 174100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 183 | 20231214 | 174000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231214 | 173900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231214 | 173800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231214 | 173700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231214 | 173600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231214 | 173500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231214 | 173400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231214 | 173300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231214 | 173200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231214 | 173100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231214 | 173000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231214 | 172900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231214 | 172800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231214 | 172700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231214 | 172600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231214 | 172500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231214 | 172400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231214 | 172300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231214 | 172200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231214 | 172100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231214 | 172000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231214 | 171900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231214 | 171800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231214 | 171700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231214 | 171600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231214 | 171500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231214 | 171400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231214 | 171300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231214 | 171200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231214 | 171100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 213 | 20231214 | 171000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231214 | 170900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231214 | 170800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231214 | 170700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231214 | 170600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231214 | 170500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231214 | 170400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231214 | 170300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231214 | 170200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231214 | 170100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231214 | 170000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231214 | 165900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231214 | 165800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231214 | 165700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231214 | 165600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231214 | 165500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231214 | 165400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231214 | 165300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20231214 | 165200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20231214 | 165100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20231214 | 165000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20231214 | 164900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20231214 | 164800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20231214 | 164700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20231214 | 164600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20231214 | 164500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20231214 | 164400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20231214 | 164300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20231214 | 164200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20231214 | 164100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 243 | 20231214 | 164000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20231214 | 163900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20231214 | 163800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20231214 | 163700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20231214 | 163600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20231214 | 163500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20231214 | 163400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20231214 | 163300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20231214 | 163200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20231214 | 163100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20231214 | 163000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20231214 | 162900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20231214 | 162800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20231214 | 162700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20231214 | 162600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20231214 | 162500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20231214 | 162400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20231214 | 162300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20231214 | 162200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20231214 | 162100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20231214 | 162000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20231214 | 161900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20231214 | 161800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20231214 | 161700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20231214 | 161600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20231214 | 161500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20231214 | 161400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20231214 | 161300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231214 | 161200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20231214 | 161100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 273 | 20231214 | 161000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20231214 | 160900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20231214 | 160800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20231214 | 160700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20231214 | 160600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20231214 | 160500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20231214 | 160400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20231214 | 160300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20231214 | 160200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20231214 | 160100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20231214 | 160000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20231214 | 155900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20231214 | 155800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20231214 | 155700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20231214 | 155600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20231214 | 155500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20231214 | 155400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20231214 | 155300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20231214 | 155200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20231214 | 155100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20231214 | 155000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20231214 | 154900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20231214 | 154800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20231214 | 154700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20231214 | 154600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20231214 | 154500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20231214 | 154400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20231214 | 154300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20231214 | 154200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20231214 | 154100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 303 | 20231214 | 154000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20231214 | 153900 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20231214 | 153800 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20231214 | 153700 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20231214 | 153600 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20231214 | 153500 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20231214 | 153400 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20231214 | 153300 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 311 | 20231214 | 153200 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 312 | 20231214 | 153100 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20231214 | 153000 | 4234916250 | 21750 | 21750 | 21750 | 21750 | 7356 |
| 314 | 20231214 | 152900 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20231214 | 152800 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20231214 | 152700 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20231214 | 152600 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20231214 | 152500 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20231214 | 152400 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20231214 | 152300 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20231214 | 152200 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20231214 | 152100 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20231214 | 152000 | 4074923250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20231214 | 151900 | 4074923250 | 21750 | 21800 | 21900 | 21750 | 224 |
| 325 | 20231214 | 151800 | 4070040850 | 21850 | 21800 | 21900 | 21750 | 228 |
| 326 | 20231214 | 151700 | 4065067200 | 21800 | 21900 | 21950 | 21800 | 1222 |
| 327 | 20231214 | 151600 | 4038330150 | 21900 | 21900 | 21950 | 21900 | 2127 |
| 328 | 20231214 | 151500 | 3991736550 | 21900 | 21900 | 21900 | 21900 | 100 |
| 329 | 20231214 | 151400 | 3989546550 | 21900 | 21850 | 21900 | 21850 | 2464 |
| 330 | 20231214 | 151300 | 3935682100 | 21850 | 21850 | 21850 | 21850 | 59 |
| 331 | 20231214 | 151200 | 3934392950 | 21900 | 21850 | 21900 | 21850 | 384 |
| 332 | 20231214 | 151100 | 3926000500 | 21850 | 21850 | 21850 | 21850 | 50 |
| 333 | 20231214 | 151000 | 3924908000 | 21850 | 21800 | 21850 | 21750 | 3170 |
| 334 | 20231214 | 150900 | 3855748550 | 21800 | 21800 | 21800 | 21800 | 10 |
| 335 | 20231214 | 150800 | 3855530550 | 21800 | 21800 | 21800 | 21800 | 122 |
| 336 | 20231214 | 150700 | 3852870950 | 21800 | 21800 | 21800 | 21800 | 82 |
| 337 | 20231214 | 150600 | 3851083350 | 21800 | 21800 | 21800 | 21750 | 63 |
| 338 | 20231214 | 150500 | 3849712250 | 21800 | 21800 | 21800 | 21800 | 442 |
| 339 | 20231214 | 150400 | 3840076650 | 21800 | 21800 | 21800 | 21800 | 24 |
| 340 | 20231214 | 150300 | 3839553450 | 21800 | 21800 | 21800 | 21800 | 2 |
| 341 | 20231214 | 150200 | 3839509850 | 21750 | 21800 | 21800 | 21750 | 12 |
| 342 | 20231214 | 150100 | 3839248800 | 21800 | 21800 | 21800 | 21800 | 63 |
| 343 | 20231214 | 150000 | 3837875400 | 21750 | 21750 | 21750 | 21750 | 237 |
| 344 | 20231214 | 145900 | 3832720650 | 21800 | 21750 | 21800 | 21750 | 244 |
| 345 | 20231214 | 145800 | 3827404250 | 21800 | 21850 | 21850 | 21800 | 229 |
| 346 | 20231214 | 145700 | 3822409800 | 21850 | 21750 | 21850 | 21750 | 1056 |
| 347 | 20231214 | 145600 | 3799390300 | 21800 | 21800 | 21800 | 21800 | 678 |
| 348 | 20231214 | 145500 | 3784609900 | 21750 | 21750 | 21800 | 21750 | 99 |
| 349 | 20231214 | 145400 | 3782456550 | 21750 | 21750 | 21750 | 21750 | 207 |
| 350 | 20231214 | 145300 | 3777954300 | 21750 | 21750 | 21800 | 21750 | 278 |
| 351 | 20231214 | 145200 | 3771907600 | 21750 | 21800 | 21800 | 21750 | 82 |
| 352 | 20231214 | 145100 | 3770123800 | 21750 | 21750 | 21750 | 21750 | 199 |
| 353 | 20231214 | 145000 | 3765795550 | 21800 | 21800 | 21800 | 21750 | 201 |
| 354 | 20231214 | 144900 | 3761415400 | 21800 | 21800 | 21800 | 21750 | 180 |
| 355 | 20231214 | 144800 | 3757494300 | 21800 | 21800 | 21800 | 21800 | 933 |
| 356 | 20231214 | 144700 | 3737154900 | 21750 | 21750 | 21800 | 21700 | 3376 |
| 357 | 20231214 | 144600 | 3663661050 | 21700 | 21700 | 21750 | 21700 | 358 |
| 358 | 20231214 | 144500 | 3655890250 | 21700 | 21750 | 21750 | 21700 | 100 |
| 359 | 20231214 | 144400 | 3653719750 | 21750 | 21750 | 21750 | 21700 | 222 |
| 360 | 20231214 | 144300 | 3648899200 | 21750 | 21700 | 21750 | 21700 | 185 |
| 361 | 20231214 | 144200 | 3644881200 | 21750 | 21750 | 21750 | 21700 | 270 |
| 362 | 20231214 | 144100 | 3639022000 | 21750 | 21750 | 21750 | 21750 | 8 |
| 363 | 20231214 | 144000 | 3638848000 | 21750 | 21750 | 21750 | 21750 | 148 |
| 364 | 20231214 | 143900 | 3635629000 | 21700 | 21750 | 21800 | 21700 | 427 |
| 365 | 20231214 | 143800 | 3626351700 | 21750 | 21800 | 21800 | 21750 | 218 |
| 366 | 20231214 | 143700 | 3621607750 | 21750 | 21800 | 21800 | 21750 | 197 |
| 367 | 20231214 | 143600 | 3617322950 | 21750 | 21750 | 21750 | 21750 | 51 |
| 368 | 20231214 | 143500 | 3616213700 | 21750 | 21750 | 21750 | 21700 | 694 |
| 369 | 20231214 | 143400 | 3601120850 | 21700 | 21700 | 21750 | 21700 | 231 |
| 370 | 20231214 | 143300 | 3596108100 | 21700 | 21700 | 21700 | 21700 | 176 |
| 371 | 20231214 | 143200 | 3592288900 | 21700 | 21700 | 21700 | 21700 | 175 |
| 372 | 20231214 | 143100 | 3588491400 | 21750 | 21700 | 21750 | 21700 | 43 |
| 373 | 20231214 | 143000 | 3587558050 | 21700 | 21700 | 21700 | 21700 | 307 |
| 374 | 20231214 | 142900 | 3580896150 | 21750 | 21700 | 21750 | 21700 | 223 |
| 375 | 20231214 | 142800 | 3576056950 | 21700 | 21700 | 21700 | 21700 | 139 |
| 376 | 20231214 | 142700 | 3573040650 | 21750 | 21700 | 21750 | 21700 | 189 |
| 377 | 20231214 | 142600 | 3568937900 | 21750 | 21750 | 21750 | 21700 | 133 |
| 378 | 20231214 | 142500 | 3566046450 | 21700 | 21700 | 21700 | 21700 | 230 |
| 379 | 20231214 | 142400 | 3561055450 | 21750 | 21750 | 21750 | 21750 | 256 |
| 380 | 20231214 | 142300 | 3555487450 | 21750 | 21700 | 21750 | 21700 | 49 |
| 381 | 20231214 | 142200 | 3554423350 | 21750 | 21750 | 21750 | 21700 | 701 |
| 382 | 20231214 | 142100 | 3539203750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 383 | 20231214 | 142000 | 3539203750 | 21750 | 21700 | 21750 | 21650 | 340 |
| 384 | 20231214 | 141900 | 3531827250 | 21700 | 21700 | 21700 | 21700 | 58 |
| 385 | 20231214 | 141800 | 3530568650 | 21700 | 21700 | 21700 | 21700 | 395 |
| 386 | 20231214 | 141700 | 3521997150 | 21700 | 21700 | 21700 | 21700 | 116 |
| 387 | 20231214 | 141600 | 3519479950 | 21800 | 21700 | 21800 | 21700 | 268 |
| 388 | 20231214 | 141500 | 3513651900 | 21700 | 21750 | 21750 | 21700 | 63 |
| 389 | 20231214 | 141400 | 3512283300 | 21800 | 21750 | 21800 | 21750 | 163 |
| 390 | 20231214 | 141300 | 3508735900 | 21750 | 21800 | 21800 | 21700 | 370 |
| 391 | 20231214 | 141200 | 3500683100 | 21750 | 21750 | 21750 | 21750 | 188 |
| 392 | 20231214 | 141100 | 3496594100 | 21850 | 21800 | 21850 | 21800 | 141 |
| 393 | 20231214 | 141000 | 3493517050 | 21750 | 21750 | 21800 | 21750 | 272 |
| 394 | 20231214 | 140900 | 3487599050 | 21800 | 21750 | 21800 | 21750 | 207 |
| 395 | 20231214 | 140800 | 3483092950 | 21750 | 21750 | 21750 | 21750 | 983 |
| 396 | 20231214 | 140700 | 3461712700 | 21800 | 21800 | 21800 | 21800 | 111 |
| 397 | 20231214 | 140600 | 3459292900 | 21800 | 21800 | 21850 | 21750 | 517 |
| 398 | 20231214 | 140500 | 3448023850 | 21800 | 21750 | 21800 | 21750 | 40 |
| 399 | 20231214 | 140400 | 3447153800 | 21750 | 21750 | 21750 | 21750 | 159 |
| 400 | 20231214 | 140300 | 3443695550 | 21750 | 21750 | 21800 | 21750 | 242 |
| 401 | 20231214 | 140200 | 3438429600 | 21750 | 21800 | 21850 | 21750 | 1086 |
| 402 | 20231214 | 140100 | 3414749900 | 21750 | 21800 | 21800 | 21750 | 407 |
| 403 | 20231214 | 140000 | 3405892950 | 21800 | 21800 | 21800 | 21800 | 100 |
| 404 | 20231214 | 135900 | 3403712950 | 21750 | 21800 | 21800 | 21750 | 523 |
| 405 | 20231214 | 135800 | 3392330750 | 21800 | 21750 | 21800 | 21750 | 247 |
| 406 | 20231214 | 135700 | 3386955800 | 21800 | 21750 | 21800 | 21750 | 763 |
| 407 | 20231214 | 135600 | 3370358350 | 21800 | 21800 | 21800 | 21750 | 504 |
| 408 | 20231214 | 135500 | 3359390950 | 21800 | 21800 | 21800 | 21800 | 1 |
| 409 | 20231214 | 135400 | 3359369150 | 21750 | 21750 | 21750 | 21750 | 333 |
| 410 | 20231214 | 135300 | 3352126400 | 21750 | 21750 | 21800 | 21750 | 225 |
| 411 | 20231214 | 135200 | 3347229350 | 21750 | 21750 | 21800 | 21750 | 253 |
| 412 | 20231214 | 135100 | 3341724350 | 21750 | 21750 | 21750 | 21700 | 313 |
| 413 | 20231214 | 135000 | 3334918250 | 21750 | 21800 | 21800 | 21750 | 41 |
| 414 | 20231214 | 134900 | 3334026400 | 21750 | 21750 | 21800 | 21750 | 283 |
| 415 | 20231214 | 134800 | 3327867850 | 21750 | 21800 | 21800 | 21750 | 150 |
| 416 | 20231214 | 134700 | 3324605250 | 21750 | 21800 | 21800 | 21750 | 264 |
| 417 | 20231214 | 134600 | 3318860200 | 21750 | 21750 | 21800 | 21700 | 869 |
| 418 | 20231214 | 134500 | 3299961100 | 21700 | 21750 | 21750 | 21700 | 164 |
| 419 | 20231214 | 134400 | 3296402150 | 21700 | 21700 | 21750 | 21700 | 277 |
| 420 | 20231214 | 134300 | 3290389000 | 21750 | 21700 | 21750 | 21700 | 188 |
| 421 | 20231214 | 134200 | 3286309350 | 21800 | 21700 | 21800 | 21700 | 83 |
| 422 | 20231214 | 134100 | 3284504100 | 21750 | 21800 | 21800 | 21750 | 1039 |
| 423 | 20231214 | 134000 | 3261904850 | 21750 | 21750 | 21800 | 21750 | 212 |
| 424 | 20231214 | 133900 | 3257293100 | 21750 | 21750 | 21750 | 21750 | 231 |
| 425 | 20231214 | 133800 | 3252268850 | 21750 | 21750 | 21750 | 21750 | 166 |
| 426 | 20231214 | 133700 | 3248658350 | 21750 | 21750 | 21750 | 21750 | 213 |
| 427 | 20231214 | 133600 | 3244025600 | 21750 | 21700 | 21750 | 21700 | 1114 |
| 428 | 20231214 | 133500 | 3219847750 | 21750 | 21750 | 21750 | 21750 | 275 |
| 429 | 20231214 | 133400 | 3213866500 | 21800 | 21700 | 21800 | 21700 | 43 |
| 430 | 20231214 | 133300 | 3212932400 | 21750 | 21750 | 21750 | 21750 | 379 |
| 431 | 20231214 | 133200 | 3204689150 | 21750 | 21750 | 21750 | 21750 | 159 |
| 432 | 20231214 | 133100 | 3201230900 | 21750 | 21750 | 21750 | 21750 | 600 |
| 433 | 20231214 | 133000 | 3188180900 | 21750 | 21750 | 21800 | 21750 | 330 |
| 434 | 20231214 | 132900 | 3181003350 | 21750 | 21800 | 21800 | 21750 | 67 |
| 435 | 20231214 | 132800 | 3179544400 | 21800 | 21800 | 21800 | 21800 | 286 |
| 436 | 20231214 | 132700 | 3173309600 | 21800 | 21800 | 21850 | 21800 | 200 |
| 437 | 20231214 | 132600 | 3168949550 | 21800 | 21800 | 21800 | 21800 | 300 |
| 438 | 20231214 | 132500 | 3162409550 | 21750 | 21750 | 21750 | 21750 | 330 |
| 439 | 20231214 | 132400 | 3155232050 | 21750 | 21800 | 21800 | 21750 | 92 |
| 440 | 20231214 | 132300 | 3153230000 | 21800 | 21800 | 21800 | 21800 | 286 |
| 441 | 20231214 | 132200 | 3146995200 | 21800 | 21800 | 21800 | 21800 | 23 |
| 442 | 20231214 | 132100 | 3146493800 | 21800 | 21800 | 21800 | 21750 | 328 |
| 443 | 20231214 | 132000 | 3139345050 | 21800 | 21800 | 21850 | 21800 | 348 |
| 444 | 20231214 | 131900 | 3131758600 | 21800 | 21800 | 21850 | 21700 | 2463 |
| 445 | 20231214 | 131800 | 3078205650 | 21800 | 21800 | 21800 | 21800 | 199 |
| 446 | 20231214 | 131700 | 3073867450 | 21800 | 21800 | 21800 | 21800 | 248 |
| 447 | 20231214 | 131600 | 3068461050 | 21800 | 21750 | 21800 | 21750 | 832 |
| 448 | 20231214 | 131500 | 3050325350 | 21750 | 21750 | 21750 | 21750 | 247 |
| 449 | 20231214 | 131400 | 3044953100 | 21750 | 21750 | 21750 | 21750 | 266 |
| 450 | 20231214 | 131300 | 3039167600 | 21750 | 21800 | 21800 | 21750 | 239 |
| 451 | 20231214 | 131200 | 3033969100 | 21750 | 21700 | 21750 | 21700 | 460 |
| 452 | 20231214 | 131100 | 3023971500 | 21750 | 21750 | 21750 | 21700 | 424 |
| 453 | 20231214 | 131000 | 3014757450 | 21700 | 21700 | 21700 | 21700 | 169 |
| 454 | 20231214 | 130900 | 3011090150 | 21750 | 21750 | 21750 | 21750 | 170 |
| 455 | 20231214 | 130800 | 3007392650 | 21750 | 21700 | 21750 | 21700 | 290 |
| 456 | 20231214 | 130700 | 3001093150 | 21700 | 21750 | 21750 | 21700 | 297 |
| 457 | 20231214 | 130600 | 2994641100 | 21750 | 21750 | 21750 | 21650 | 298 |
| 458 | 20231214 | 130500 | 2988162650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 459 | 20231214 | 130400 | 2988140900 | 21700 | 21800 | 21800 | 21700 | 346 |
| 460 | 20231214 | 130300 | 2980630700 | 21700 | 21750 | 21800 | 21700 | 326 |
| 461 | 20231214 | 130200 | 2973527500 | 21700 | 21650 | 21700 | 21600 | 716 |
| 462 | 20231214 | 130100 | 2958002050 | 21700 | 21600 | 21700 | 21600 | 1357 |
| 463 | 20231214 | 130000 | 2928628350 | 21600 | 21600 | 21600 | 21600 | 56 |
| 464 | 20231214 | 125900 | 2927418750 | 21600 | 21600 | 21650 | 21600 | 355 |
| 465 | 20231214 | 125800 | 2919748350 | 21600 | 21600 | 21600 | 21600 | 39 |
| 466 | 20231214 | 125700 | 2918905950 | 21600 | 21600 | 21600 | 21600 | 334 |
| 467 | 20231214 | 125600 | 2911691550 | 21650 | 21600 | 21650 | 21600 | 161 |
| 468 | 20231214 | 125500 | 2908213900 | 21600 | 21600 | 21600 | 21600 | 38 |
| 469 | 20231214 | 125400 | 2907393100 | 21600 | 21600 | 21600 | 21600 | 308 |
| 470 | 20231214 | 125300 | 2900740300 | 21600 | 21600 | 21650 | 21600 | 67 |
| 471 | 20231214 | 125200 | 2899292850 | 21600 | 21600 | 21600 | 21600 | 1329 |
| 472 | 20231214 | 125100 | 2870586450 | 21600 | 21600 | 21600 | 21600 | 115 |
| 473 | 20231214 | 125000 | 2868102450 | 21600 | 21650 | 21650 | 21600 | 332 |
| 474 | 20231214 | 124900 | 2860924300 | 21650 | 21650 | 21650 | 21600 | 375 |
| 475 | 20231214 | 124800 | 2852811300 | 21650 | 21650 | 21650 | 21650 | 39 |
| 476 | 20231214 | 124700 | 2851966950 | 21650 | 21650 | 21650 | 21650 | 274 |
| 477 | 20231214 | 124600 | 2846034850 | 21700 | 21650 | 21700 | 21650 | 224 |
| 478 | 20231214 | 124500 | 2841182850 | 21600 | 21650 | 21650 | 21600 | 194 |
| 479 | 20231214 | 124400 | 2836992400 | 21650 | 21650 | 21700 | 21650 | 294 |
| 480 | 20231214 | 124300 | 2830623800 | 21650 | 21600 | 21700 | 21600 | 176 |
| 481 | 20231214 | 124200 | 2826813200 | 21600 | 21650 | 21700 | 21600 | 386 |
| 482 | 20231214 | 124100 | 2818462600 | 21600 | 21600 | 21600 | 21600 | 115 |
| 483 | 20231214 | 124000 | 2815978600 | 21650 | 21550 | 21650 | 21550 | 262 |
| 484 | 20231214 | 123900 | 2810320550 | 21550 | 21450 | 21650 | 21450 | 3118 |
| 485 | 20231214 | 123800 | 2742841900 | 21450 | 21450 | 21450 | 21450 | 314 |
| 486 | 20231214 | 123700 | 2736106600 | 21450 | 21500 | 21550 | 21450 | 236 |
| 487 | 20231214 | 123600 | 2731035350 | 21500 | 21500 | 21500 | 21500 | 154 |
| 488 | 20231214 | 123500 | 2727724350 | 21550 | 21500 | 21550 | 21450 | 779 |
| 489 | 20231214 | 123400 | 2710985300 | 21500 | 21500 | 21500 | 21500 | 5 |
| 490 | 20231214 | 123300 | 2710877800 | 21500 | 21500 | 21500 | 21450 | 285 |
| 491 | 20231214 | 123200 | 2704764050 | 21450 | 21450 | 21450 | 21450 | 71 |
| 492 | 20231214 | 123100 | 2703241100 | 21450 | 21450 | 21450 | 21450 | 275 |
| 493 | 20231214 | 123000 | 2697342350 | 21450 | 21450 | 21500 | 21450 | 534 |
| 494 | 20231214 | 122900 | 2685887850 | 21450 | 21500 | 21500 | 21450 | 46 |
| 495 | 20231214 | 122800 | 2684900850 | 21450 | 21500 | 21500 | 21450 | 284 |
| 496 | 20231214 | 122700 | 2678808550 | 21500 | 21500 | 21550 | 21500 | 251 |
| 497 | 20231214 | 122600 | 2673410700 | 21450 | 21500 | 21550 | 21450 | 211 |
| 498 | 20231214 | 122500 | 2668875700 | 21450 | 21450 | 21550 | 21350 | 6880 |
| 499 | 20231214 | 122400 | 2521788250 | 21450 | 21450 | 21450 | 21450 | 91 |
| 500 | 20231214 | 122300 | 2519836300 | 21500 | 21450 | 21500 | 21450 | 309 |
| 501 | 20231214 | 122200 | 2513208200 | 21450 | 21450 | 21450 | 21450 | 1 |
| 502 | 20231214 | 122100 | 2513186750 | 21500 | 21450 | 21500 | 21450 | 261 |
| 503 | 20231214 | 122000 | 2507588100 | 21450 | 21500 | 21500 | 21450 | 36 |
| 504 | 20231214 | 121900 | 2506815750 | 21450 | 21500 | 21500 | 21450 | 182 |
| 505 | 20231214 | 121800 | 2502910800 | 21450 | 21500 | 21500 | 21450 | 346 |
| 506 | 20231214 | 121700 | 2495489050 | 21450 | 21500 | 21500 | 21450 | 124 |
| 507 | 20231214 | 121600 | 2492824100 | 21500 | 21550 | 21550 | 21500 | 160 |
| 508 | 20231214 | 121500 | 2489384050 | 21450 | 21450 | 21550 | 21450 | 708 |
| 509 | 20231214 | 121400 | 2474165100 | 21450 | 21500 | 21500 | 21450 | 517 |
| 510 | 20231214 | 121300 | 2463057700 | 21400 | 21450 | 21450 | 21400 | 39 |
| 511 | 20231214 | 121200 | 2462222800 | 21400 | 21450 | 21450 | 21400 | 309 |
| 512 | 20231214 | 121100 | 2455602700 | 21450 | 21450 | 21450 | 21450 | 179 |
| 513 | 20231214 | 121000 | 2451763150 | 21450 | 21450 | 21450 | 21450 | 148 |
| 514 | 20231214 | 120900 | 2448588550 | 21450 | 21450 | 21450 | 21450 | 197 |
| 515 | 20231214 | 120800 | 2444362900 | 21400 | 21400 | 21400 | 21400 | 133 |
| 516 | 20231214 | 120700 | 2441516700 | 21500 | 21500 | 21500 | 21400 | 1246 |
| 517 | 20231214 | 120600 | 2414806750 | 21450 | 21450 | 21500 | 21400 | 813 |
| 518 | 20231214 | 120500 | 2397339850 | 21400 | 21450 | 21500 | 21400 | 274 |
| 519 | 20231214 | 120400 | 2391467050 | 21400 | 21400 | 21400 | 21400 | 219 |
| 520 | 20231214 | 120300 | 2386780450 | 21400 | 21400 | 21400 | 21400 | 72 |
| 521 | 20231214 | 120200 | 2385239650 | 21400 | 21400 | 21400 | 21400 | 275 |
| 522 | 20231214 | 120100 | 2379354650 | 21450 | 21350 | 21450 | 21350 | 90 |
| 523 | 20231214 | 120000 | 2377430150 | 21400 | 21400 | 21400 | 21400 | 357 |
| 524 | 20231214 | 115900 | 2369790350 | 21400 | 21450 | 21450 | 21400 | 277 |
| 525 | 20231214 | 115800 | 2363862400 | 21400 | 21400 | 21400 | 21400 | 110 |
| 526 | 20231214 | 115700 | 2361508400 | 21400 | 21400 | 21400 | 21400 | 345 |
| 527 | 20231214 | 115600 | 2354125400 | 21400 | 21400 | 21400 | 21400 | 128 |
| 528 | 20231214 | 115500 | 2351386200 | 21450 | 21500 | 21500 | 21450 | 972 |
| 529 | 20231214 | 115400 | 2330525100 | 21450 | 21450 | 21450 | 21400 | 2236 |
| 530 | 20231214 | 115300 | 2282615150 | 21400 | 21500 | 21500 | 21400 | 85 |
| 531 | 20231214 | 115200 | 2280790950 | 21450 | 21450 | 21450 | 21400 | 314 |
| 532 | 20231214 | 115100 | 2274063600 | 21500 | 21450 | 21500 | 21450 | 251 |
| 533 | 20231214 | 115000 | 2268677100 | 21450 | 21450 | 21450 | 21400 | 481 |
| 534 | 20231214 | 114900 | 2258367600 | 21450 | 21450 | 21450 | 21350 | 301 |
| 535 | 20231214 | 114800 | 2251922750 | 21400 | 21400 | 21400 | 21400 | 857 |
| 536 | 20231214 | 114700 | 2233582950 | 21400 | 21400 | 21400 | 21400 | 292 |
| 537 | 20231214 | 114600 | 2227334150 | 21400 | 21400 | 21400 | 21400 | 299 |
| 538 | 20231214 | 114500 | 2220935550 | 21400 | 21400 | 21450 | 21350 | 521 |
| 539 | 20231214 | 114400 | 2209789000 | 21400 | 21400 | 21400 | 21400 | 232 |
| 540 | 20231214 | 114300 | 2204824200 | 21400 | 21400 | 21500 | 21400 | 963 |
| 541 | 20231214 | 114200 | 2184205300 | 21400 | 21400 | 21450 | 21400 | 399 |
| 542 | 20231214 | 114100 | 2175657600 | 21450 | 21450 | 21450 | 21400 | 261 |
| 543 | 20231214 | 114000 | 2170064950 | 21450 | 21450 | 21450 | 21450 | 207 |
| 544 | 20231214 | 113900 | 2165624800 | 21500 | 21450 | 21500 | 21450 | 117 |
| 545 | 20231214 | 113800 | 2163115050 | 21450 | 21500 | 21500 | 21450 | 136 |
| 546 | 20231214 | 113700 | 2160192750 | 21500 | 21500 | 21500 | 21450 | 1383 |
| 547 | 20231214 | 113600 | 2130525950 | 21450 | 21500 | 21500 | 21450 | 204 |
| 548 | 20231214 | 113500 | 2126149600 | 21500 | 21450 | 21500 | 21450 | 189 |
| 549 | 20231214 | 113400 | 2122094050 | 21550 | 21450 | 21550 | 21400 | 420 |
| 550 | 20231214 | 113300 | 2113064350 | 21450 | 21500 | 21500 | 21450 | 210 |
| 551 | 20231214 | 113200 | 2108559800 | 21450 | 21400 | 21450 | 21400 | 223 |
| 552 | 20231214 | 113100 | 2103778350 | 21450 | 21450 | 21450 | 21450 | 668 |
| 553 | 20231214 | 113000 | 2089449750 | 21400 | 21400 | 21400 | 21400 | 56 |
| 554 | 20231214 | 112900 | 2088251350 | 21400 | 21400 | 21450 | 21400 | 680 |
| 555 | 20231214 | 112800 | 2073699100 | 21400 | 21400 | 21450 | 21400 | 355 |
| 556 | 20231214 | 112700 | 2066100850 | 21450 | 21450 | 21450 | 21450 | 31 |
| 557 | 20231214 | 112600 | 2065435900 | 21450 | 21450 | 21450 | 21400 | 903 |
| 558 | 20231214 | 112500 | 2046105150 | 21450 | 21450 | 21450 | 21450 | 46 |
| 559 | 20231214 | 112400 | 2045118450 | 21450 | 21400 | 21450 | 21400 | 352 |
| 560 | 20231214 | 112300 | 2037575700 | 21450 | 21450 | 21450 | 21400 | 774 |
| 561 | 20231214 | 112200 | 2020981100 | 21450 | 21450 | 21450 | 21450 | 111 |
| 562 | 20231214 | 112100 | 2018600150 | 21450 | 21400 | 21450 | 21400 | 1047 |
| 563 | 20231214 | 112000 | 1996188550 | 21400 | 21400 | 21400 | 21400 | 781 |
| 564 | 20231214 | 111900 | 1979475150 | 21450 | 21450 | 21450 | 21400 | 493 |
| 565 | 20231214 | 111800 | 1968908300 | 21450 | 21450 | 21500 | 21450 | 471 |
| 566 | 20231214 | 111700 | 1958802000 | 21450 | 21450 | 21450 | 21400 | 537 |
| 567 | 20231214 | 111600 | 1947293200 | 21450 | 21500 | 21500 | 21450 | 3040 |
| 568 | 20231214 | 111500 | 1882077500 | 21500 | 21500 | 21500 | 21450 | 1380 |
| 569 | 20231214 | 111400 | 1852433250 | 21500 | 21550 | 21550 | 21500 | 234 |
| 570 | 20231214 | 111300 | 1847402100 | 21500 | 21500 | 21500 | 21500 | 205 |
| 571 | 20231214 | 111200 | 1842994600 | 21500 | 21500 | 21550 | 21500 | 3207 |
| 572 | 20231214 | 111100 | 1774038700 | 21500 | 21550 | 21650 | 21500 | 892 |
| 573 | 20231214 | 111000 | 1754786900 | 21550 | 21600 | 21600 | 21550 | 126 |
| 574 | 20231214 | 110900 | 1752071100 | 21600 | 21600 | 21600 | 21600 | 160 |
| 575 | 20231214 | 110800 | 1748615100 | 21600 | 21600 | 21600 | 21600 | 459 |
| 576 | 20231214 | 110700 | 1738700700 | 21600 | 21600 | 21600 | 21600 | 22 |
| 577 | 20231214 | 110600 | 1738225500 | 21600 | 21600 | 21600 | 21600 | 81 |
| 578 | 20231214 | 110500 | 1736475900 | 21600 | 21600 | 21600 | 21550 | 290 |
| 579 | 20231214 | 110400 | 1730225600 | 21550 | 21550 | 21550 | 21550 | 159 |
| 580 | 20231214 | 110300 | 1726799150 | 21600 | 21600 | 21600 | 21600 | 83 |
| 581 | 20231214 | 110200 | 1725006350 | 21600 | 21600 | 21600 | 21550 | 406 |
| 582 | 20231214 | 110100 | 1716246000 | 21550 | 21550 | 21550 | 21550 | 25 |
| 583 | 20231214 | 110000 | 1715707250 | 21600 | 21650 | 21650 | 21600 | 672 |
| 584 | 20231214 | 105900 | 1701192000 | 21650 | 21650 | 21650 | 21650 | 1 |
| 585 | 20231214 | 105800 | 1701170350 | 21600 | 21600 | 21600 | 21600 | 159 |
| 586 | 20231214 | 105700 | 1697735950 | 21650 | 21650 | 21650 | 21600 | 646 |
| 587 | 20231214 | 105600 | 1683755800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 588 | 20231214 | 105500 | 1683755800 | 21650 | 21650 | 21650 | 21650 | 302 |
| 589 | 20231214 | 105400 | 1677217500 | 21650 | 21650 | 21650 | 21650 | 3 |
| 590 | 20231214 | 105300 | 1677152550 | 21650 | 21700 | 21700 | 21650 | 559 |
| 591 | 20231214 | 105200 | 1665030200 | 21700 | 21600 | 21700 | 21600 | 304 |
| 592 | 20231214 | 105100 | 1658456500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 593 | 20231214 | 105000 | 1658456500 | 21650 | 21600 | 21650 | 21600 | 544 |
| 594 | 20231214 | 104900 | 1646686850 | 21600 | 21650 | 21650 | 21600 | 117 |
| 595 | 20231214 | 104800 | 1644159600 | 21650 | 21750 | 21750 | 21650 | 663 |
| 596 | 20231214 | 104700 | 1629805450 | 21750 | 21650 | 21750 | 21650 | 125 |
| 597 | 20231214 | 104600 | 1627098450 | 21750 | 21750 | 21750 | 21700 | 255 |
| 598 | 20231214 | 104500 | 1621562600 | 21750 | 21700 | 21750 | 21700 | 195 |
| 599 | 20231214 | 104400 | 1617329750 | 21750 | 21700 | 21750 | 21700 | 417 |
| 600 | 20231214 | 104300 | 1608277150 | 21700 | 21700 | 21700 | 21700 | 162 |
| 601 | 20231214 | 104200 | 1604761750 | 21700 | 21600 | 21700 | 21600 | 753 |
| 602 | 20231214 | 104100 | 1588463850 | 21600 | 21650 | 21650 | 21600 | 161 |
| 603 | 20231214 | 104000 | 1584986200 | 21650 | 21550 | 21650 | 21550 | 1505 |
| 604 | 20231214 | 103900 | 1552482650 | 21550 | 21550 | 21550 | 21550 | 116 |
| 605 | 20231214 | 103800 | 1549982850 | 21600 | 21550 | 21600 | 21550 | 737 |
| 606 | 20231214 | 103700 | 1534098850 | 21600 | 21600 | 21600 | 21600 | 2 |
| 607 | 20231214 | 103600 | 1534055650 | 21550 | 21600 | 21600 | 21550 | 135 |
| 608 | 20231214 | 103500 | 1531145400 | 21600 | 21600 | 21600 | 21600 | 1383 |
| 609 | 20231214 | 103400 | 1501272600 | 21600 | 21500 | 21650 | 21500 | 1178 |
| 610 | 20231214 | 103300 | 1475860550 | 21550 | 21500 | 21600 | 21500 | 575 |
| 611 | 20231214 | 103200 | 1463480450 | 21550 | 21500 | 21600 | 21500 | 1925 |
| 612 | 20231214 | 103100 | 1422079350 | 21450 | 21500 | 21500 | 21450 | 602 |
| 613 | 20231214 | 103000 | 1409150050 | 21500 | 21500 | 21500 | 21450 | 235 |
| 614 | 20231214 | 102900 | 1404106550 | 21500 | 21550 | 21550 | 21500 | 2252 |
| 615 | 20231214 | 102800 | 1355688050 | 21600 | 21550 | 21600 | 21550 | 715 |
| 616 | 20231214 | 102700 | 1340278400 | 21500 | 21550 | 21550 | 21500 | 279 |
| 617 | 20231214 | 102600 | 1334278250 | 21550 | 21550 | 21550 | 21500 | 167 |
| 618 | 20231214 | 102500 | 1330685350 | 21600 | 21500 | 21600 | 21450 | 1754 |
| 619 | 20231214 | 102400 | 1293025900 | 21500 | 21550 | 21550 | 21500 | 1826 |
| 620 | 20231214 | 102300 | 1253765150 | 21550 | 21650 | 21650 | 21550 | 69 |
| 621 | 20231214 | 102200 | 1252277800 | 21550 | 21550 | 21550 | 21500 | 625 |
| 622 | 20231214 | 102100 | 1238817000 | 21550 | 21500 | 21550 | 21500 | 299 |
| 623 | 20231214 | 102000 | 1232387250 | 21550 | 21550 | 21550 | 21550 | 408 |
| 624 | 20231214 | 101900 | 1223594850 | 21550 | 21550 | 21550 | 21500 | 228 |
| 625 | 20231214 | 101800 | 1218689450 | 21550 | 21550 | 21550 | 21500 | 272 |
| 626 | 20231214 | 101700 | 1212836150 | 21600 | 21550 | 21600 | 21550 | 88 |
| 627 | 20231214 | 101600 | 1210938100 | 21550 | 21550 | 21550 | 21500 | 734 |
| 628 | 20231214 | 101500 | 1195125900 | 21550 | 21500 | 21550 | 21500 | 397 |
| 629 | 20231214 | 101400 | 1186583550 | 21500 | 21550 | 21550 | 21500 | 1170 |
| 630 | 20231214 | 101300 | 1161370550 | 21600 | 21650 | 21650 | 21600 | 1672 |
| 631 | 20231214 | 101200 | 1125254700 | 21650 | 21600 | 21650 | 21600 | 210 |
| 632 | 20231214 | 101100 | 1120716200 | 21650 | 21650 | 21650 | 21650 | 375 |
| 633 | 20231214 | 101000 | 1112597450 | 21650 | 21650 | 21650 | 21650 | 1387 |
| 634 | 20231214 | 100900 | 1082568900 | 21650 | 21600 | 21650 | 21600 | 209 |
| 635 | 20231214 | 100800 | 1078052000 | 21650 | 21650 | 21650 | 21600 | 387 |
| 636 | 20231214 | 100700 | 1069679500 | 21650 | 21700 | 21700 | 21650 | 1827 |
| 637 | 20231214 | 100600 | 1030107000 | 21700 | 21700 | 21700 | 21700 | 20 |
| 638 | 20231214 | 100500 | 1029673000 | 21700 | 21750 | 21750 | 21700 | 1678 |
| 639 | 20231214 | 100400 | 993257250 | 21700 | 21750 | 21750 | 21700 | 560 |
| 640 | 20231214 | 100300 | 981097500 | 21750 | 21850 | 21850 | 21750 | 3059 |
| 641 | 20231214 | 100200 | 914487100 | 21800 | 21800 | 21800 | 21800 | 417 |
| 642 | 20231214 | 100100 | 905396500 | 21850 | 21850 | 21850 | 21800 | 2704 |
| 643 | 20231214 | 100000 | 846315350 | 21900 | 21900 | 21900 | 21850 | 464 |
| 644 | 20231214 | 095900 | 836173000 | 21850 | 21850 | 21850 | 21850 | 32 |
| 645 | 20231214 | 095800 | 835473800 | 21850 | 21850 | 21850 | 21850 | 162 |
| 646 | 20231214 | 095700 | 831934100 | 21900 | 21900 | 21950 | 21900 | 392 |
| 647 | 20231214 | 095600 | 823349250 | 21950 | 21900 | 21950 | 21900 | 1051 |
| 648 | 20231214 | 095500 | 800330500 | 21900 | 21950 | 21950 | 21900 | 279 |
| 649 | 20231214 | 095400 | 794220150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 650 | 20231214 | 095300 | 794198200 | 21900 | 21950 | 21950 | 21900 | 192 |
| 651 | 20231214 | 095200 | 789993350 | 21900 | 21900 | 21950 | 21900 | 144 |
| 652 | 20231214 | 095100 | 786839650 | 21950 | 21950 | 21950 | 21950 | 151 |
| 653 | 20231214 | 095000 | 783525200 | 21950 | 21950 | 21950 | 21950 | 478 |
| 654 | 20231214 | 094900 | 773033100 | 21950 | 21950 | 21950 | 21950 | 28 |
| 655 | 20231214 | 094800 | 772418500 | 21950 | 22000 | 22000 | 21950 | 161 |
| 656 | 20231214 | 094700 | 768884500 | 21950 | 21950 | 21950 | 21950 | 116 |
| 657 | 20231214 | 094600 | 766338300 | 21950 | 21950 | 21950 | 21950 | 189 |
| 658 | 20231214 | 094500 | 762189750 | 21950 | 21900 | 21950 | 21900 | 165 |
| 659 | 20231214 | 094400 | 758573750 | 21950 | 21950 | 21950 | 21950 | 269 |
| 660 | 20231214 | 094300 | 752669200 | 21950 | 21950 | 21950 | 21950 | 159 |
| 661 | 20231214 | 094200 | 749179150 | 21950 | 21950 | 21950 | 21950 | 262 |
| 662 | 20231214 | 094100 | 743428250 | 21900 | 21950 | 21950 | 21900 | 140 |
| 663 | 20231214 | 094000 | 740360250 | 22000 | 21950 | 22000 | 21950 | 188 |
| 664 | 20231214 | 093900 | 736227200 | 21950 | 22050 | 22050 | 21950 | 82 |
| 665 | 20231214 | 093800 | 734424700 | 22050 | 21900 | 22050 | 21850 | 3130 |
| 666 | 20231214 | 093700 | 665621950 | 21900 | 22000 | 22000 | 21900 | 1464 |
| 667 | 20231214 | 093600 | 633546600 | 21950 | 21900 | 21950 | 21900 | 421 |
| 668 | 20231214 | 093500 | 624313650 | 21950 | 21950 | 21950 | 21950 | 230 |
| 669 | 20231214 | 093400 | 619265150 | 21950 | 21950 | 21950 | 21950 | 529 |
| 670 | 20231214 | 093300 | 607653600 | 21950 | 21900 | 21950 | 21900 | 243 |
| 671 | 20231214 | 093200 | 602329750 | 21950 | 21900 | 21950 | 21900 | 288 |
| 672 | 20231214 | 093100 | 596021850 | 21950 | 21950 | 21950 | 21950 | 237 |
| 673 | 20231214 | 093000 | 590819700 | 21950 | 21950 | 21950 | 21950 | 31 |
| 674 | 20231214 | 092900 | 590139250 | 21950 | 21900 | 21950 | 21900 | 1026 |
| 675 | 20231214 | 092800 | 567659700 | 21850 | 21850 | 21850 | 21850 | 5 |
| 676 | 20231214 | 092700 | 567550450 | 21900 | 21950 | 21950 | 21850 | 163 |
| 677 | 20231214 | 092600 | 563980650 | 21900 | 21900 | 21900 | 21900 | 258 |
| 678 | 20231214 | 092500 | 558330450 | 21850 | 21900 | 21900 | 21850 | 333 |
| 679 | 20231214 | 092400 | 551045700 | 21900 | 21900 | 21900 | 21850 | 187 |
| 680 | 20231214 | 092300 | 546956200 | 21900 | 21900 | 21900 | 21900 | 9 |
| 681 | 20231214 | 092200 | 546759100 | 21950 | 21950 | 22000 | 21900 | 389 |
| 682 | 20231214 | 092100 | 538225200 | 21850 | 21950 | 21950 | 21850 | 2418 |
| 683 | 20231214 | 092000 | 485370000 | 22000 | 21900 | 22000 | 21850 | 717 |
| 684 | 20231214 | 091900 | 469642800 | 21900 | 22000 | 22000 | 21900 | 564 |
| 685 | 20231214 | 091800 | 457253500 | 22000 | 22000 | 22000 | 22000 | 63 |
| 686 | 20231214 | 091700 | 455867500 | 21950 | 22000 | 22000 | 21950 | 361 |
| 687 | 20231214 | 091600 | 447935550 | 22050 | 22100 | 22100 | 22000 | 1204 |
| 688 | 20231214 | 091500 | 421427650 | 22050 | 22100 | 22100 | 22050 | 730 |
| 689 | 20231214 | 091400 | 405302400 | 22100 | 22150 | 22150 | 22100 | 632 |
| 690 | 20231214 | 091300 | 391305100 | 22150 | 22150 | 22150 | 22150 | 283 |
| 691 | 20231214 | 091200 | 385036650 | 22150 | 22150 | 22150 | 22150 | 363 |
| 692 | 20231214 | 091100 | 376996200 | 22150 | 22150 | 22200 | 22150 | 2215 |
| 693 | 20231214 | 091000 | 327930200 | 22200 | 22150 | 22200 | 22100 | 2096 |
| 694 | 20231214 | 090900 | 281598100 | 22150 | 22200 | 22200 | 22150 | 80 |
| 695 | 20231214 | 090800 | 279824550 | 22200 | 22200 | 22200 | 22200 | 650 |
| 696 | 20231214 | 090700 | 265394550 | 22200 | 22150 | 22200 | 22150 | 1414 |
| 697 | 20231214 | 090600 | 234052100 | 22150 | 22150 | 22200 | 22150 | 337 |
| 698 | 20231214 | 090500 | 226577550 | 22150 | 22150 | 22150 | 22150 | 451 |
| 699 | 20231214 | 090400 | 216587900 | 22150 | 22250 | 22300 | 22150 | 482 |
| 700 | 20231214 | 090300 | 205894950 | 22250 | 22250 | 22250 | 22200 | 914 |
| 701 | 20231214 | 090200 | 185572400 | 22250 | 22200 | 22250 | 22150 | 1784 |
| 702 | 20231214 | 090100 | 145950300 | 22200 | 22100 | 22350 | 22100 | 4426 |
| 703 | 20231214 | 090000 | 47599950 | 22100 | 21800 | 22150 | 21800 | 2164 |