35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 195800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 3 | 20231215 | 195700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231215 | 195600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231215 | 195500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231215 | 195400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231215 | 195300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231215 | 195200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231215 | 195100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231215 | 195000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231215 | 194900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231215 | 194800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231215 | 194700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231215 | 194600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231215 | 194500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231215 | 194400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231215 | 194300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231215 | 194200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231215 | 194100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231215 | 194000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231215 | 193900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231215 | 193800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231215 | 193700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231215 | 193600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231215 | 193500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231215 | 193400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231215 | 193300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231215 | 193200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231215 | 193100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231215 | 193000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231215 | 192900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231215 | 192800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 33 | 20231215 | 192700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231215 | 192600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231215 | 192500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231215 | 192400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231215 | 192300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231215 | 192200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231215 | 192100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231215 | 192000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231215 | 191900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231215 | 191800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231215 | 191700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231215 | 191600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231215 | 191500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231215 | 191400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231215 | 191300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231215 | 191200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231215 | 191100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231215 | 191000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231215 | 190900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231215 | 190800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231215 | 190700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231215 | 190600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231215 | 190500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231215 | 190400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231215 | 190300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231215 | 190200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231215 | 190100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231215 | 190000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231215 | 185900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231215 | 185800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 63 | 20231215 | 185700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231215 | 185600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231215 | 185500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231215 | 185400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231215 | 185300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231215 | 185200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231215 | 185100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231215 | 185000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231215 | 184900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231215 | 184800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231215 | 184700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231215 | 184600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231215 | 184500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231215 | 184400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231215 | 184300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231215 | 184200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231215 | 184100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231215 | 184000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231215 | 183900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231215 | 183800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231215 | 183700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231215 | 183600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231215 | 183500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231215 | 183400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231215 | 183300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231215 | 183200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231215 | 183100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231215 | 183000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231215 | 182900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231215 | 182800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 93 | 20231215 | 182700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231215 | 182600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231215 | 182500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231215 | 182400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231215 | 182300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231215 | 182200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231215 | 182100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231215 | 182000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231215 | 181900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231215 | 181800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231215 | 181700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231215 | 181600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231215 | 181500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231215 | 181400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231215 | 181300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231215 | 181200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231215 | 181100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231215 | 181000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231215 | 180900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231215 | 180800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231215 | 180700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231215 | 180600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231215 | 180500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231215 | 180400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231215 | 180300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231215 | 180200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231215 | 180100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231215 | 180000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231215 | 175900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231215 | 175800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 123 | 20231215 | 175700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231215 | 175600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231215 | 175500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231215 | 175400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231215 | 175300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231215 | 175200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231215 | 175100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231215 | 175000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231215 | 174900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231215 | 174800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231215 | 174700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231215 | 174600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231215 | 174500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231215 | 174400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231215 | 174300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231215 | 174200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231215 | 174100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231215 | 174000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231215 | 173900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231215 | 173800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231215 | 173700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231215 | 173600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231215 | 173500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231215 | 173400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231215 | 173300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231215 | 173200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231215 | 173100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231215 | 173000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231215 | 172900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231215 | 172800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 153 | 20231215 | 172700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231215 | 172600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231215 | 172500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231215 | 172400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231215 | 172300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231215 | 172200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231215 | 172100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231215 | 172000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231215 | 171900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231215 | 171800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231215 | 171700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231215 | 171600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231215 | 171500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231215 | 171400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231215 | 171300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231215 | 171200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231215 | 171100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231215 | 171000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231215 | 170900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231215 | 170800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231215 | 170700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231215 | 170600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231215 | 170500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231215 | 170400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231215 | 170300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231215 | 170200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231215 | 170100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231215 | 170000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231215 | 165900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231215 | 165800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 183 | 20231215 | 165700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231215 | 165600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231215 | 165500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231215 | 165400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231215 | 165300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231215 | 165200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231215 | 165100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231215 | 165000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231215 | 164900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231215 | 164800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231215 | 164700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231215 | 164600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231215 | 164500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231215 | 164400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231215 | 164300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231215 | 164200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231215 | 164100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231215 | 164000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231215 | 163900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20231215 | 163800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20231215 | 163700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20231215 | 163600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20231215 | 163500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20231215 | 163400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20231215 | 163300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20231215 | 163200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20231215 | 163100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20231215 | 163000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20231215 | 162900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20231215 | 162800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 213 | 20231215 | 162700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20231215 | 162600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20231215 | 162500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20231215 | 162400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231215 | 162300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231215 | 162200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231215 | 162100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231215 | 162000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231215 | 161900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231215 | 161800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231215 | 161700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231215 | 161600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231215 | 161500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231215 | 161400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20231215 | 161300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20231215 | 161200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20231215 | 161100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20231215 | 161000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20231215 | 160900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20231215 | 160800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20231215 | 160700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231215 | 160600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20231215 | 160500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20231215 | 160400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20231215 | 160300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20231215 | 160200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20231215 | 160100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20231215 | 160000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20231215 | 155900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20231215 | 155800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 243 | 20231215 | 155700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20231215 | 155600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20231215 | 155500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20231215 | 155400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20231215 | 155300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20231215 | 155200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20231215 | 155100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20231215 | 155000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20231215 | 154900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20231215 | 154800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20231215 | 154700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20231215 | 154600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20231215 | 154500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20231215 | 154400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20231215 | 154300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20231215 | 154200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20231215 | 154100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20231215 | 154000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20231215 | 153900 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20231215 | 153800 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20231215 | 153700 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20231215 | 153600 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20231215 | 153500 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20231215 | 153400 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20231215 | 153300 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20231215 | 153200 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20231215 | 153100 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20231215 | 153000 | 6467689650 | 23050 | 23050 | 23050 | 23050 | 3325 |
| 271 | 20231215 | 152900 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 272 | 20231215 | 152800 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 273 | 20231215 | 152700 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 274 | 20231215 | 152600 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 275 | 20231215 | 152500 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 276 | 20231215 | 152400 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 277 | 20231215 | 152300 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 278 | 20231215 | 152200 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 279 | 20231215 | 152100 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 280 | 20231215 | 152000 | 6391048400 | 23150 | 23150 | 23150 | 23150 | 0 |
| 281 | 20231215 | 151900 | 6391048400 | 23150 | 23150 | 23150 | 23050 | 679 |
| 282 | 20231215 | 151800 | 6375388000 | 23100 | 23050 | 23150 | 23050 | 130 |
| 283 | 20231215 | 151700 | 6372384400 | 23100 | 23100 | 23150 | 23050 | 490 |
| 284 | 20231215 | 151600 | 6361086500 | 23100 | 23100 | 23150 | 23100 | 671 |
| 285 | 20231215 | 151500 | 6345574850 | 23150 | 23150 | 23150 | 23100 | 516 |
| 286 | 20231215 | 151400 | 6333629700 | 23100 | 23100 | 23150 | 23100 | 1856 |
| 287 | 20231215 | 151300 | 6290692250 | 23100 | 23150 | 23150 | 23100 | 1268 |
| 288 | 20231215 | 151200 | 6261344300 | 23150 | 23050 | 23150 | 23050 | 620 |
| 289 | 20231215 | 151100 | 6247012200 | 23100 | 23100 | 23150 | 23100 | 336 |
| 290 | 20231215 | 151000 | 6239242150 | 23150 | 23150 | 23150 | 23100 | 1076 |
| 291 | 20231215 | 150900 | 6214371050 | 23150 | 23150 | 23150 | 23150 | 735 |
| 292 | 20231215 | 150800 | 6197355800 | 23150 | 23100 | 23150 | 23050 | 1987 |
| 293 | 20231215 | 150700 | 6151425550 | 23100 | 23100 | 23100 | 23050 | 474 |
| 294 | 20231215 | 150600 | 6140479250 | 23100 | 23100 | 23100 | 23100 | 394 |
| 295 | 20231215 | 150500 | 6131377850 | 23050 | 23100 | 23150 | 23050 | 638 |
| 296 | 20231215 | 150400 | 6116641850 | 23100 | 23100 | 23100 | 23100 | 589 |
| 297 | 20231215 | 150300 | 6103035950 | 23100 | 23050 | 23100 | 23050 | 547 |
| 298 | 20231215 | 150200 | 6090403050 | 23050 | 23100 | 23100 | 23050 | 632 |
| 299 | 20231215 | 150100 | 6075804450 | 23100 | 23050 | 23100 | 23000 | 496 |
| 300 | 20231215 | 150000 | 6064359550 | 23050 | 23000 | 23050 | 23000 | 662 |
| 301 | 20231215 | 145900 | 6049101900 | 23000 | 23050 | 23100 | 23000 | 189 |
| 302 | 20231215 | 145800 | 6044747400 | 23100 | 23100 | 23100 | 23050 | 640 |
| 303 | 20231215 | 145700 | 6029966500 | 23050 | 23050 | 23050 | 23000 | 429 |
| 304 | 20231215 | 145600 | 6020083150 | 23000 | 23100 | 23100 | 23000 | 624 |
| 305 | 20231215 | 145500 | 6005698050 | 23150 | 23100 | 23150 | 23050 | 474 |
| 306 | 20231215 | 145400 | 5994753400 | 23100 | 23050 | 23100 | 23050 | 388 |
| 307 | 20231215 | 145300 | 5985795200 | 23000 | 23100 | 23150 | 23000 | 1998 |
| 308 | 20231215 | 145200 | 5939659500 | 23100 | 23100 | 23150 | 23100 | 407 |
| 309 | 20231215 | 145100 | 5930245450 | 23100 | 23100 | 23100 | 23000 | 786 |
| 310 | 20231215 | 145000 | 5912092550 | 23100 | 23050 | 23100 | 23000 | 666 |
| 311 | 20231215 | 144900 | 5896724000 | 23100 | 23050 | 23100 | 23050 | 504 |
| 312 | 20231215 | 144800 | 5885096100 | 23050 | 23050 | 23100 | 23050 | 401 |
| 313 | 20231215 | 144700 | 5875853000 | 23000 | 23050 | 23100 | 23000 | 838 |
| 314 | 20231215 | 144600 | 5856534900 | 23050 | 23050 | 23050 | 23000 | 390 |
| 315 | 20231215 | 144500 | 5847550550 | 23050 | 23100 | 23100 | 23000 | 674 |
| 316 | 20231215 | 144400 | 5832035250 | 23050 | 23050 | 23050 | 23000 | 430 |
| 317 | 20231215 | 144300 | 5822124900 | 23000 | 22950 | 23000 | 22950 | 1783 |
| 318 | 20231215 | 144200 | 5781171250 | 22950 | 22900 | 22950 | 22900 | 429 |
| 319 | 20231215 | 144100 | 5771330950 | 22950 | 22950 | 22950 | 22850 | 2680 |
| 320 | 20231215 | 144000 | 5709907100 | 22900 | 22900 | 22950 | 22900 | 301 |
| 321 | 20231215 | 143900 | 5703006750 | 22950 | 22900 | 23000 | 22900 | 1002 |
| 322 | 20231215 | 143800 | 5680005800 | 23000 | 23000 | 23000 | 22900 | 2244 |
| 323 | 20231215 | 143700 | 5628501100 | 23000 | 22950 | 23000 | 22900 | 1766 |
| 324 | 20231215 | 143600 | 5587971150 | 23000 | 23000 | 23000 | 22950 | 165 |
| 325 | 20231215 | 143500 | 5584178150 | 22950 | 22950 | 23050 | 22950 | 241 |
| 326 | 20231215 | 143400 | 5578639650 | 23000 | 22950 | 23050 | 22900 | 3500 |
| 327 | 20231215 | 143300 | 5498176450 | 23000 | 23050 | 23050 | 23000 | 1146 |
| 328 | 20231215 | 143200 | 5471810300 | 23050 | 23050 | 23100 | 23000 | 1098 |
| 329 | 20231215 | 143100 | 5446496100 | 23100 | 23050 | 23100 | 23000 | 282 |
| 330 | 20231215 | 143000 | 5439995000 | 23050 | 23100 | 23100 | 23050 | 152 |
| 331 | 20231215 | 142900 | 5436486000 | 23100 | 23100 | 23150 | 23050 | 1253 |
| 332 | 20231215 | 142800 | 5407542650 | 23100 | 23050 | 23100 | 23000 | 865 |
| 333 | 20231215 | 142700 | 5387599350 | 23050 | 23000 | 23050 | 23000 | 388 |
| 334 | 20231215 | 142600 | 5378673100 | 22950 | 23000 | 23000 | 22950 | 248 |
| 335 | 20231215 | 142500 | 5372974200 | 22950 | 23000 | 23000 | 22950 | 185 |
| 336 | 20231215 | 142400 | 5368723250 | 23050 | 22950 | 23050 | 22950 | 666 |
| 337 | 20231215 | 142300 | 5353405550 | 22950 | 22950 | 22950 | 22850 | 162 |
| 338 | 20231215 | 142200 | 5349689650 | 22900 | 22950 | 23000 | 22900 | 341 |
| 339 | 20231215 | 142100 | 5341867950 | 22950 | 22900 | 23000 | 22900 | 169 |
| 340 | 20231215 | 142000 | 5337992000 | 22900 | 22900 | 22950 | 22850 | 747 |
| 341 | 20231215 | 141900 | 5320880550 | 22950 | 22950 | 23000 | 22900 | 308 |
| 342 | 20231215 | 141800 | 5313817000 | 23000 | 22900 | 23000 | 22900 | 232 |
| 343 | 20231215 | 141700 | 5308495750 | 22950 | 22950 | 23000 | 22950 | 356 |
| 344 | 20231215 | 141600 | 5300318750 | 22950 | 22900 | 23000 | 22900 | 140 |
| 345 | 20231215 | 141500 | 5297108400 | 22950 | 22950 | 22950 | 22900 | 119 |
| 346 | 20231215 | 141400 | 5294377700 | 22950 | 22950 | 22950 | 22900 | 149 |
| 347 | 20231215 | 141300 | 5290963000 | 22950 | 22900 | 22950 | 22900 | 227 |
| 348 | 20231215 | 141200 | 5285759550 | 22950 | 22950 | 22950 | 22950 | 137 |
| 349 | 20231215 | 141100 | 5282615400 | 22950 | 22900 | 22950 | 22850 | 339 |
| 350 | 20231215 | 141000 | 5274850950 | 22950 | 22950 | 22950 | 22850 | 201 |
| 351 | 20231215 | 140900 | 5270243350 | 22900 | 22900 | 22950 | 22900 | 266 |
| 352 | 20231215 | 140800 | 5264143300 | 22850 | 22950 | 22950 | 22850 | 226 |
| 353 | 20231215 | 140700 | 5258970750 | 22950 | 22900 | 22950 | 22850 | 157 |
| 354 | 20231215 | 140600 | 5255373350 | 22950 | 22900 | 22950 | 22900 | 183 |
| 355 | 20231215 | 140500 | 5251177900 | 22900 | 22900 | 22950 | 22900 | 248 |
| 356 | 20231215 | 140400 | 5245491150 | 22950 | 22900 | 22950 | 22900 | 324 |
| 357 | 20231215 | 140300 | 5238067600 | 22900 | 22900 | 22950 | 22900 | 109 |
| 358 | 20231215 | 140200 | 5235571000 | 22900 | 22850 | 22900 | 22850 | 1085 |
| 359 | 20231215 | 140100 | 5210729900 | 22900 | 22950 | 22950 | 22850 | 1105 |
| 360 | 20231215 | 140000 | 5185428550 | 22950 | 22950 | 22950 | 22900 | 808 |
| 361 | 20231215 | 135900 | 5166886600 | 22950 | 23000 | 23000 | 22950 | 253 |
| 362 | 20231215 | 135800 | 5161073250 | 23000 | 22950 | 23000 | 22950 | 251 |
| 363 | 20231215 | 135700 | 5155304600 | 22950 | 23000 | 23000 | 22950 | 188 |
| 364 | 20231215 | 135600 | 5150982500 | 22950 | 22950 | 23000 | 22950 | 231 |
| 365 | 20231215 | 135500 | 5145680600 | 23000 | 22900 | 23000 | 22900 | 379 |
| 366 | 20231215 | 135400 | 5136986100 | 22950 | 22950 | 22950 | 22900 | 536 |
| 367 | 20231215 | 135300 | 5124687750 | 22900 | 22900 | 22950 | 22900 | 221 |
| 368 | 20231215 | 135200 | 5119621600 | 22950 | 22900 | 22950 | 22900 | 550 |
| 369 | 20231215 | 135100 | 5107026300 | 22950 | 22900 | 22950 | 22900 | 265 |
| 370 | 20231215 | 135000 | 5100949750 | 22900 | 22900 | 22950 | 22850 | 314 |
| 371 | 20231215 | 134900 | 5093764200 | 22850 | 22900 | 22900 | 22800 | 499 |
| 372 | 20231215 | 134800 | 5082355050 | 22900 | 22850 | 22950 | 22850 | 752 |
| 373 | 20231215 | 134700 | 5065161100 | 22850 | 22900 | 22900 | 22850 | 284 |
| 374 | 20231215 | 134600 | 5058660850 | 22850 | 22850 | 22900 | 22800 | 490 |
| 375 | 20231215 | 134500 | 5047467900 | 22800 | 22800 | 22850 | 22800 | 250 |
| 376 | 20231215 | 134400 | 5041761600 | 22850 | 22850 | 22900 | 22800 | 199 |
| 377 | 20231215 | 134300 | 5037211450 | 22850 | 22850 | 22900 | 22850 | 267 |
| 378 | 20231215 | 134200 | 5031110050 | 22900 | 22800 | 22900 | 22800 | 493 |
| 379 | 20231215 | 134100 | 5019844950 | 22850 | 22850 | 22900 | 22850 | 367 |
| 380 | 20231215 | 134000 | 5011458550 | 22850 | 22800 | 22850 | 22750 | 890 |
| 381 | 20231215 | 133900 | 4991168900 | 22800 | 22850 | 22850 | 22800 | 680 |
| 382 | 20231215 | 133800 | 4975651500 | 22850 | 22850 | 22850 | 22800 | 178 |
| 383 | 20231215 | 133700 | 4971587400 | 22800 | 22850 | 22850 | 22800 | 262 |
| 384 | 20231215 | 133600 | 4965605600 | 22850 | 22800 | 22850 | 22750 | 389 |
| 385 | 20231215 | 133500 | 4956736050 | 22750 | 22800 | 22800 | 22750 | 195 |
| 386 | 20231215 | 133400 | 4952294500 | 22800 | 22750 | 22800 | 22750 | 189 |
| 387 | 20231215 | 133300 | 4947990200 | 22700 | 22800 | 22800 | 22700 | 265 |
| 388 | 20231215 | 133200 | 4941954450 | 22750 | 22750 | 22750 | 22700 | 213 |
| 389 | 20231215 | 133100 | 4937111800 | 22700 | 22750 | 22750 | 22700 | 284 |
| 390 | 20231215 | 133000 | 4930656150 | 22750 | 22700 | 22750 | 22700 | 129 |
| 391 | 20231215 | 132900 | 4927724600 | 22700 | 22750 | 22750 | 22700 | 66 |
| 392 | 20231215 | 132800 | 4926226200 | 22750 | 22700 | 22750 | 22700 | 243 |
| 393 | 20231215 | 132700 | 4920703300 | 22750 | 22700 | 22750 | 22700 | 197 |
| 394 | 20231215 | 132600 | 4916223950 | 22700 | 22700 | 22700 | 22700 | 249 |
| 395 | 20231215 | 132500 | 4910571650 | 22700 | 22650 | 22700 | 22650 | 227 |
| 396 | 20231215 | 132400 | 4905423450 | 22700 | 22650 | 22700 | 22650 | 122 |
| 397 | 20231215 | 132300 | 4902655300 | 22650 | 22700 | 22750 | 22650 | 477 |
| 398 | 20231215 | 132200 | 4891824800 | 22700 | 22700 | 22750 | 22700 | 290 |
| 399 | 20231215 | 132100 | 4885234500 | 22750 | 22650 | 22750 | 22650 | 176 |
| 400 | 20231215 | 132000 | 4881236400 | 22600 | 22650 | 22700 | 22600 | 245 |
| 401 | 20231215 | 131900 | 4875686950 | 22650 | 22700 | 22700 | 22600 | 172 |
| 402 | 20231215 | 131800 | 4871788550 | 22700 | 22550 | 22700 | 22550 | 194 |
| 403 | 20231215 | 131700 | 4867396700 | 22650 | 22650 | 22650 | 22550 | 575 |
| 404 | 20231215 | 131600 | 4854389300 | 22650 | 22550 | 22650 | 22500 | 889 |
| 405 | 20231215 | 131500 | 4834340750 | 22600 | 22450 | 22600 | 22400 | 696 |
| 406 | 20231215 | 131400 | 4818686500 | 22450 | 22400 | 22500 | 22400 | 733 |
| 407 | 20231215 | 131300 | 4802258450 | 22350 | 22500 | 22500 | 22300 | 5961 |
| 408 | 20231215 | 131200 | 4668867300 | 22500 | 22700 | 22700 | 22450 | 2701 |
| 409 | 20231215 | 131100 | 4607959200 | 22650 | 22700 | 22750 | 22650 | 397 |
| 410 | 20231215 | 131000 | 4598960450 | 22700 | 22700 | 22800 | 22700 | 621 |
| 411 | 20231215 | 130900 | 4584852950 | 22750 | 22750 | 22850 | 22750 | 723 |
| 412 | 20231215 | 130800 | 4568398500 | 22700 | 22750 | 22800 | 22700 | 253 |
| 413 | 20231215 | 130700 | 4562645550 | 22750 | 22700 | 22800 | 22700 | 201 |
| 414 | 20231215 | 130600 | 4558080700 | 22750 | 22750 | 22750 | 22700 | 238 |
| 415 | 20231215 | 130500 | 4552669200 | 22750 | 22750 | 22750 | 22700 | 235 |
| 416 | 20231215 | 130400 | 4547326600 | 22750 | 22700 | 22750 | 22700 | 276 |
| 417 | 20231215 | 130300 | 4541049900 | 22750 | 22800 | 22800 | 22750 | 681 |
| 418 | 20231215 | 130200 | 4525556900 | 22800 | 22800 | 22800 | 22750 | 195 |
| 419 | 20231215 | 130100 | 4521114200 | 22800 | 22700 | 22800 | 22700 | 253 |
| 420 | 20231215 | 130000 | 4515351700 | 22700 | 22700 | 22750 | 22700 | 716 |
| 421 | 20231215 | 125900 | 4499065950 | 22750 | 22700 | 22750 | 22700 | 159 |
| 422 | 20231215 | 125800 | 4495451050 | 22750 | 22700 | 22850 | 22700 | 310 |
| 423 | 20231215 | 125700 | 4488396350 | 22650 | 22750 | 22800 | 22650 | 409 |
| 424 | 20231215 | 125600 | 4479104000 | 22700 | 22700 | 22750 | 22700 | 118 |
| 425 | 20231215 | 125500 | 4476425150 | 22750 | 22750 | 22800 | 22700 | 449 |
| 426 | 20231215 | 125400 | 4466212900 | 22750 | 22800 | 22800 | 22700 | 235 |
| 427 | 20231215 | 125300 | 4460870150 | 22750 | 22800 | 22800 | 22750 | 437 |
| 428 | 20231215 | 125200 | 4450926500 | 22800 | 22750 | 22900 | 22750 | 11287 |
| 429 | 20231215 | 125100 | 4193803450 | 22700 | 22700 | 22750 | 22700 | 633 |
| 430 | 20231215 | 125000 | 4179426800 | 22650 | 22650 | 22700 | 22650 | 262 |
| 431 | 20231215 | 124900 | 4173486050 | 22700 | 22650 | 22700 | 22600 | 711 |
| 432 | 20231215 | 124800 | 4157415950 | 22550 | 22500 | 22600 | 22500 | 6347 |
| 433 | 20231215 | 124700 | 4014290950 | 22550 | 22450 | 22550 | 22400 | 1456 |
| 434 | 20231215 | 124600 | 3981558650 | 22450 | 22450 | 22450 | 22350 | 1310 |
| 435 | 20231215 | 124500 | 3952260400 | 22400 | 22450 | 22450 | 22350 | 361 |
| 436 | 20231215 | 124400 | 3944166750 | 22450 | 22450 | 22500 | 22400 | 363 |
| 437 | 20231215 | 124300 | 3936010850 | 22400 | 22500 | 22500 | 22350 | 1166 |
| 438 | 20231215 | 124200 | 3909902950 | 22550 | 22400 | 22550 | 22400 | 263 |
| 439 | 20231215 | 124100 | 3903993350 | 22450 | 22400 | 22450 | 22400 | 230 |
| 440 | 20231215 | 124000 | 3898835950 | 22450 | 22500 | 22500 | 22400 | 1289 |
| 441 | 20231215 | 123900 | 3869917400 | 22500 | 22450 | 22550 | 22450 | 165 |
| 442 | 20231215 | 123800 | 3866207200 | 22500 | 22500 | 22500 | 22450 | 139 |
| 443 | 20231215 | 123700 | 3863085550 | 22450 | 22550 | 22550 | 22450 | 981 |
| 444 | 20231215 | 123600 | 3841032050 | 22500 | 22500 | 22550 | 22500 | 172 |
| 445 | 20231215 | 123500 | 3837162000 | 22500 | 22450 | 22550 | 22450 | 264 |
| 446 | 20231215 | 123400 | 3831224750 | 22450 | 22550 | 22550 | 22450 | 305 |
| 447 | 20231215 | 123300 | 3824357900 | 22500 | 22550 | 22550 | 22500 | 269 |
| 448 | 20231215 | 123200 | 3818299450 | 22500 | 22500 | 22550 | 22450 | 256 |
| 449 | 20231215 | 123100 | 3812538100 | 22500 | 22450 | 22500 | 22400 | 300 |
| 450 | 20231215 | 123000 | 3805792300 | 22500 | 22500 | 22500 | 22400 | 741 |
| 451 | 20231215 | 122900 | 3789175050 | 22450 | 22400 | 22450 | 22400 | 175 |
| 452 | 20231215 | 122800 | 3785247000 | 22450 | 22450 | 22450 | 22400 | 189 |
| 453 | 20231215 | 122700 | 3781006700 | 22400 | 22400 | 22450 | 22400 | 311 |
| 454 | 20231215 | 122600 | 3774029650 | 22450 | 22400 | 22450 | 22400 | 166 |
| 455 | 20231215 | 122500 | 3770304100 | 22400 | 22400 | 22450 | 22400 | 423 |
| 456 | 20231215 | 122400 | 3760824850 | 22400 | 22450 | 22500 | 22400 | 186 |
| 457 | 20231215 | 122300 | 3756650800 | 22450 | 22450 | 22450 | 22450 | 43 |
| 458 | 20231215 | 122200 | 3755685450 | 22450 | 22450 | 22500 | 22400 | 500 |
| 459 | 20231215 | 122100 | 3744461900 | 22400 | 22350 | 22450 | 22350 | 97 |
| 460 | 20231215 | 122000 | 3742291050 | 22350 | 22400 | 22450 | 22350 | 461 |
| 461 | 20231215 | 121900 | 3731959100 | 22400 | 22400 | 22400 | 22350 | 360 |
| 462 | 20231215 | 121800 | 3723902700 | 22400 | 22350 | 22400 | 22350 | 206 |
| 463 | 20231215 | 121700 | 3719293050 | 22350 | 22350 | 22400 | 22350 | 300 |
| 464 | 20231215 | 121600 | 3712587800 | 22350 | 22400 | 22400 | 22300 | 483 |
| 465 | 20231215 | 121500 | 3701793950 | 22350 | 22350 | 22350 | 22300 | 175 |
| 466 | 20231215 | 121400 | 3697887000 | 22350 | 22350 | 22400 | 22300 | 658 |
| 467 | 20231215 | 121300 | 3683154300 | 22300 | 22300 | 22350 | 22300 | 97 |
| 468 | 20231215 | 121200 | 3680989850 | 22300 | 22300 | 22400 | 22300 | 118 |
| 469 | 20231215 | 121100 | 3678354550 | 22300 | 22350 | 22350 | 22300 | 145 |
| 470 | 20231215 | 121000 | 3675118850 | 22350 | 22350 | 22350 | 22300 | 253 |
| 471 | 20231215 | 120900 | 3669471750 | 22350 | 22400 | 22400 | 22350 | 74 |
| 472 | 20231215 | 120800 | 3667816500 | 22350 | 22350 | 22400 | 22300 | 522 |
| 473 | 20231215 | 120700 | 3656139750 | 22350 | 22350 | 22400 | 22350 | 367 |
| 474 | 20231215 | 120600 | 3647937000 | 22350 | 22450 | 22450 | 22350 | 610 |
| 475 | 20231215 | 120500 | 3634284700 | 22450 | 22450 | 22450 | 22400 | 474 |
| 476 | 20231215 | 120400 | 3623646250 | 22400 | 22400 | 22450 | 22400 | 376 |
| 477 | 20231215 | 120300 | 3615218850 | 22450 | 22400 | 22450 | 22400 | 53 |
| 478 | 20231215 | 120200 | 3614031350 | 22400 | 22450 | 22450 | 22400 | 149 |
| 479 | 20231215 | 120100 | 3610693450 | 22400 | 22400 | 22450 | 22400 | 273 |
| 480 | 20231215 | 120000 | 3604578200 | 22450 | 22450 | 22500 | 22450 | 133 |
| 481 | 20231215 | 115900 | 3601592150 | 22450 | 22500 | 22500 | 22450 | 1199 |
| 482 | 20231215 | 115800 | 3574636000 | 22550 | 22400 | 22550 | 22400 | 2440 |
| 483 | 20231215 | 115700 | 3519696000 | 22450 | 22450 | 22450 | 22400 | 309 |
| 484 | 20231215 | 115600 | 3512760500 | 22450 | 22450 | 22500 | 22400 | 1889 |
| 485 | 20231215 | 115500 | 3470294650 | 22450 | 22400 | 22500 | 22350 | 1150 |
| 486 | 20231215 | 115400 | 3444501250 | 22400 | 22350 | 22400 | 22350 | 1317 |
| 487 | 20231215 | 115300 | 3415006450 | 22350 | 22400 | 22400 | 22350 | 398 |
| 488 | 20231215 | 115200 | 3406107300 | 22400 | 22300 | 22400 | 22300 | 967 |
| 489 | 20231215 | 115100 | 3384478400 | 22300 | 22300 | 22350 | 22250 | 983 |
| 490 | 20231215 | 115000 | 3362559450 | 22300 | 22300 | 22300 | 22250 | 992 |
| 491 | 20231215 | 114900 | 3340475100 | 22350 | 22300 | 22350 | 22300 | 148 |
| 492 | 20231215 | 114800 | 3337170500 | 22300 | 22300 | 22300 | 22250 | 164 |
| 493 | 20231215 | 114700 | 3333516350 | 22300 | 22250 | 22300 | 22250 | 289 |
| 494 | 20231215 | 114600 | 3327076850 | 22250 | 22250 | 22300 | 22250 | 1101 |
| 495 | 20231215 | 114500 | 3302577550 | 22300 | 22250 | 22300 | 22250 | 272 |
| 496 | 20231215 | 114400 | 3296517050 | 22250 | 22300 | 22300 | 22250 | 850 |
| 497 | 20231215 | 114300 | 3277592450 | 22300 | 22250 | 22350 | 22250 | 483 |
| 498 | 20231215 | 114200 | 3266822100 | 22300 | 22300 | 22350 | 22250 | 1438 |
| 499 | 20231215 | 114100 | 3234801800 | 22350 | 22300 | 22400 | 22250 | 1819 |
| 500 | 20231215 | 114000 | 3194197100 | 22300 | 22350 | 22350 | 22300 | 2587 |
| 501 | 20231215 | 113900 | 3136478450 | 22300 | 22350 | 22400 | 22300 | 557 |
| 502 | 20231215 | 113800 | 3124034450 | 22400 | 22400 | 22400 | 22350 | 1657 |
| 503 | 20231215 | 113700 | 3086998650 | 22350 | 22550 | 22600 | 22350 | 5743 |
| 504 | 20231215 | 113600 | 2958172950 | 22550 | 22600 | 22600 | 22550 | 304 |
| 505 | 20231215 | 113500 | 2951308450 | 22550 | 22550 | 22600 | 22550 | 221 |
| 506 | 20231215 | 113400 | 2946324350 | 22600 | 22600 | 22600 | 22550 | 150 |
| 507 | 20231215 | 113300 | 2942937150 | 22600 | 22550 | 22600 | 22500 | 151 |
| 508 | 20231215 | 113200 | 2939532250 | 22550 | 22600 | 22600 | 22500 | 4302 |
| 509 | 20231215 | 113100 | 2842636100 | 22600 | 22600 | 22600 | 22550 | 156 |
| 510 | 20231215 | 113000 | 2839113500 | 22600 | 22550 | 22600 | 22550 | 96 |
| 511 | 20231215 | 112900 | 2836946350 | 22550 | 22500 | 22550 | 22500 | 913 |
| 512 | 20231215 | 112800 | 2816399650 | 22500 | 22450 | 22550 | 22450 | 572 |
| 513 | 20231215 | 112700 | 2803554650 | 22550 | 22600 | 22600 | 22450 | 2309 |
| 514 | 20231215 | 112600 | 2751632200 | 22550 | 22550 | 22550 | 22550 | 362 |
| 515 | 20231215 | 112500 | 2743469100 | 22550 | 22550 | 22600 | 22500 | 1196 |
| 516 | 20231215 | 112400 | 2716497400 | 22600 | 22600 | 22600 | 22500 | 1695 |
| 517 | 20231215 | 112300 | 2678343850 | 22550 | 22650 | 22650 | 22550 | 3446 |
| 518 | 20231215 | 112200 | 2600464300 | 22650 | 22700 | 22700 | 22650 | 408 |
| 519 | 20231215 | 112100 | 2591203850 | 22700 | 22750 | 22750 | 22700 | 2208 |
| 520 | 20231215 | 112000 | 2541075450 | 22750 | 22750 | 22750 | 22700 | 848 |
| 521 | 20231215 | 111900 | 2521815800 | 22700 | 22800 | 22800 | 22700 | 686 |
| 522 | 20231215 | 111800 | 2506221100 | 22750 | 22750 | 22800 | 22700 | 468 |
| 523 | 20231215 | 111700 | 2495575200 | 22750 | 22800 | 22800 | 22750 | 642 |
| 524 | 20231215 | 111600 | 2480942150 | 22850 | 22850 | 22850 | 22800 | 226 |
| 525 | 20231215 | 111500 | 2475788900 | 22850 | 22900 | 22950 | 22850 | 3046 |
| 526 | 20231215 | 111400 | 2406175400 | 22950 | 22900 | 22950 | 22900 | 33 |
| 527 | 20231215 | 111300 | 2405419400 | 22950 | 23000 | 23000 | 22900 | 5188 |
| 528 | 20231215 | 111200 | 2286483350 | 23000 | 22950 | 23000 | 22950 | 151 |
| 529 | 20231215 | 111100 | 2283016750 | 23000 | 22950 | 23000 | 22950 | 57 |
| 530 | 20231215 | 111000 | 2281706700 | 22900 | 22900 | 22950 | 22900 | 291 |
| 531 | 20231215 | 110900 | 2275032300 | 22950 | 22950 | 22950 | 22900 | 91 |
| 532 | 20231215 | 110800 | 2272948100 | 22900 | 22900 | 22950 | 22900 | 129 |
| 533 | 20231215 | 110700 | 2269993850 | 22900 | 22900 | 22950 | 22900 | 199 |
| 534 | 20231215 | 110600 | 2265436400 | 22900 | 22900 | 22950 | 22900 | 179 |
| 535 | 20231215 | 110500 | 2261337250 | 22900 | 22950 | 22950 | 22900 | 1313 |
| 536 | 20231215 | 110400 | 2231263150 | 22900 | 22950 | 23000 | 22900 | 1072 |
| 537 | 20231215 | 110300 | 2206678050 | 22900 | 22900 | 22900 | 22900 | 948 |
| 538 | 20231215 | 110200 | 2184968850 | 22950 | 22900 | 22950 | 22900 | 1106 |
| 539 | 20231215 | 110100 | 2159610150 | 22950 | 22950 | 23000 | 22900 | 1475 |
| 540 | 20231215 | 110000 | 2125765100 | 22950 | 23000 | 23000 | 22850 | 2837 |
| 541 | 20231215 | 105900 | 2060842550 | 23000 | 23200 | 23200 | 22900 | 12056 |
| 542 | 20231215 | 105800 | 1782801350 | 23250 | 23200 | 23250 | 23150 | 199 |
| 543 | 20231215 | 105700 | 1778190150 | 23250 | 23200 | 23250 | 23200 | 3 |
| 544 | 20231215 | 105600 | 1778120450 | 23200 | 23250 | 23250 | 23200 | 35 |
| 545 | 20231215 | 105500 | 1777308400 | 23200 | 23150 | 23250 | 23150 | 81 |
| 546 | 20231215 | 105400 | 1775430250 | 23200 | 23200 | 23200 | 23200 | 34 |
| 547 | 20231215 | 105300 | 1774641450 | 23250 | 23150 | 23250 | 23150 | 73 |
| 548 | 20231215 | 105200 | 1772947700 | 23200 | 23250 | 23250 | 23150 | 67 |
| 549 | 20231215 | 105100 | 1771393900 | 23250 | 23200 | 23250 | 23200 | 103 |
| 550 | 20231215 | 105000 | 1769004050 | 23250 | 23250 | 23250 | 23200 | 99 |
| 551 | 20231215 | 104900 | 1766707000 | 23250 | 23200 | 23250 | 23150 | 123 |
| 552 | 20231215 | 104800 | 1763854300 | 23200 | 23200 | 23250 | 23150 | 107 |
| 553 | 20231215 | 104700 | 1761372550 | 23200 | 23200 | 23250 | 23200 | 532 |
| 554 | 20231215 | 104600 | 1749030100 | 23300 | 23300 | 23300 | 23200 | 58 |
| 555 | 20231215 | 104500 | 1747682400 | 23200 | 23150 | 23200 | 23150 | 992 |
| 556 | 20231215 | 104400 | 1724673000 | 23200 | 23200 | 23200 | 23150 | 38 |
| 557 | 20231215 | 104300 | 1723793050 | 23200 | 23150 | 23200 | 23150 | 61 |
| 558 | 20231215 | 104200 | 1722378800 | 23150 | 23200 | 23200 | 23150 | 71 |
| 559 | 20231215 | 104100 | 1720733300 | 23200 | 23150 | 23200 | 23150 | 85 |
| 560 | 20231215 | 104000 | 1718762900 | 23150 | 23150 | 23150 | 23100 | 199 |
| 561 | 20231215 | 103900 | 1714157050 | 23100 | 23150 | 23200 | 23100 | 1243 |
| 562 | 20231215 | 103800 | 1685383850 | 23150 | 23250 | 23250 | 23150 | 5236 |
| 563 | 20231215 | 103700 | 1563994800 | 23250 | 23200 | 23300 | 23200 | 568 |
| 564 | 20231215 | 103600 | 1550787950 | 23200 | 23200 | 23250 | 23200 | 98 |
| 565 | 20231215 | 103500 | 1548513750 | 23300 | 23200 | 23300 | 23200 | 52 |
| 566 | 20231215 | 103400 | 1547307150 | 23250 | 23250 | 23250 | 23200 | 628 |
| 567 | 20231215 | 103300 | 1532726100 | 23250 | 23300 | 23300 | 23250 | 252 |
| 568 | 20231215 | 103200 | 1526867000 | 23250 | 23400 | 23400 | 23250 | 768 |
| 569 | 20231215 | 103100 | 1508998800 | 23350 | 23300 | 23350 | 23300 | 246 |
| 570 | 20231215 | 103000 | 1503266950 | 23300 | 23300 | 23300 | 23250 | 117 |
| 571 | 20231215 | 102900 | 1500543200 | 23250 | 23200 | 23250 | 23200 | 1249 |
| 572 | 20231215 | 102800 | 1471513800 | 23200 | 23250 | 23250 | 23200 | 3 |
| 573 | 20231215 | 102700 | 1471444100 | 23250 | 23250 | 23250 | 23200 | 98 |
| 574 | 20231215 | 102600 | 1469168050 | 23250 | 23200 | 23250 | 23200 | 39 |
| 575 | 20231215 | 102500 | 1468263000 | 23250 | 23250 | 23250 | 23250 | 59 |
| 576 | 20231215 | 102400 | 1466891250 | 23200 | 23300 | 23300 | 23200 | 419 |
| 577 | 20231215 | 102300 | 1457152150 | 23300 | 23300 | 23400 | 23300 | 1021 |
| 578 | 20231215 | 102200 | 1433361500 | 23250 | 23250 | 23250 | 23200 | 440 |
| 579 | 20231215 | 102100 | 1423133050 | 23250 | 23300 | 23300 | 23200 | 120 |
| 580 | 20231215 | 102000 | 1420343900 | 23300 | 23200 | 23300 | 23200 | 248 |
| 581 | 20231215 | 101900 | 1414576050 | 23150 | 23200 | 23200 | 23150 | 150 |
| 582 | 20231215 | 101800 | 1411103000 | 23250 | 23200 | 23300 | 23200 | 103 |
| 583 | 20231215 | 101700 | 1408710800 | 23250 | 23200 | 23250 | 23200 | 574 |
| 584 | 20231215 | 101600 | 1395392100 | 23200 | 23150 | 23200 | 23150 | 31 |
| 585 | 20231215 | 101500 | 1394674400 | 23200 | 23250 | 23250 | 23150 | 2093 |
| 586 | 20231215 | 101400 | 1346117550 | 23250 | 23400 | 23400 | 23250 | 3521 |
| 587 | 20231215 | 101300 | 1264117000 | 23400 | 23350 | 23400 | 23300 | 51 |
| 588 | 20231215 | 101200 | 1262927800 | 23300 | 23400 | 23400 | 23250 | 447 |
| 589 | 20231215 | 101100 | 1252511100 | 23400 | 23300 | 23400 | 23300 | 161 |
| 590 | 20231215 | 101000 | 1248756200 | 23250 | 23250 | 23300 | 23200 | 527 |
| 591 | 20231215 | 100900 | 1236512250 | 23250 | 23200 | 23250 | 23200 | 275 |
| 592 | 20231215 | 100800 | 1230121200 | 23250 | 23250 | 23300 | 23250 | 53 |
| 593 | 20231215 | 100700 | 1228888750 | 23200 | 23200 | 23250 | 23200 | 674 |
| 594 | 20231215 | 100600 | 1213226900 | 23250 | 23200 | 23250 | 23150 | 267 |
| 595 | 20231215 | 100500 | 1207041900 | 23200 | 23200 | 23250 | 23200 | 1222 |
| 596 | 20231215 | 100400 | 1178691450 | 23250 | 23200 | 23250 | 23200 | 710 |
| 597 | 20231215 | 100300 | 1162209250 | 23200 | 23250 | 23250 | 23200 | 37 |
| 598 | 20231215 | 100200 | 1161350500 | 23200 | 23250 | 23300 | 23200 | 56 |
| 599 | 20231215 | 100100 | 1160049450 | 23350 | 23350 | 23350 | 23250 | 1682 |
| 600 | 20231215 | 100000 | 1120924100 | 23350 | 23300 | 23350 | 23250 | 2353 |
| 601 | 20231215 | 095900 | 1066206950 | 23300 | 23300 | 23350 | 23250 | 347 |
| 602 | 20231215 | 095800 | 1058123850 | 23300 | 23250 | 23300 | 23250 | 133 |
| 603 | 20231215 | 095700 | 1055026500 | 23300 | 23300 | 23300 | 23250 | 462 |
| 604 | 20231215 | 095600 | 1044276300 | 23300 | 23300 | 23350 | 23250 | 142 |
| 605 | 20231215 | 095500 | 1040968800 | 23300 | 23300 | 23300 | 23250 | 343 |
| 606 | 20231215 | 095400 | 1032978400 | 23350 | 23300 | 23350 | 23250 | 406 |
| 607 | 20231215 | 095300 | 1023516900 | 23250 | 23250 | 23300 | 23250 | 198 |
| 608 | 20231215 | 095200 | 1018910650 | 23300 | 23300 | 23300 | 23300 | 685 |
| 609 | 20231215 | 095100 | 1002950150 | 23300 | 23350 | 23350 | 23300 | 544 |
| 610 | 20231215 | 095000 | 990270400 | 23350 | 23350 | 23350 | 23350 | 164 |
| 611 | 20231215 | 094900 | 986441000 | 23300 | 23350 | 23350 | 23300 | 249 |
| 612 | 20231215 | 094800 | 980639000 | 23350 | 23400 | 23400 | 23350 | 1638 |
| 613 | 20231215 | 094700 | 942385500 | 23400 | 23400 | 23400 | 23400 | 46 |
| 614 | 20231215 | 094600 | 941309100 | 23400 | 23400 | 23400 | 23350 | 146 |
| 615 | 20231215 | 094500 | 937899850 | 23400 | 23400 | 23400 | 23350 | 152 |
| 616 | 20231215 | 094400 | 934348050 | 23400 | 23400 | 23400 | 23400 | 54 |
| 617 | 20231215 | 094300 | 933084450 | 23400 | 23400 | 23400 | 23350 | 451 |
| 618 | 20231215 | 094200 | 922531100 | 23400 | 23400 | 23450 | 23400 | 14 |
| 619 | 20231215 | 094100 | 922203400 | 23400 | 23400 | 23400 | 23350 | 284 |
| 620 | 20231215 | 094000 | 915558050 | 23400 | 23400 | 23400 | 23350 | 143 |
| 621 | 20231215 | 093900 | 912217950 | 23400 | 23400 | 23400 | 23400 | 1 |
| 622 | 20231215 | 093800 | 912194550 | 23350 | 23300 | 23400 | 23300 | 145 |
| 623 | 20231215 | 093700 | 908809000 | 23400 | 23300 | 23400 | 23250 | 2706 |
| 624 | 20231215 | 093600 | 845733200 | 23350 | 23500 | 23500 | 23350 | 5820 |
| 625 | 20231215 | 093500 | 709378500 | 23500 | 23550 | 23600 | 23500 | 565 |
| 626 | 20231215 | 093400 | 696075650 | 23550 | 23550 | 23550 | 23550 | 6 |
| 627 | 20231215 | 093300 | 695934350 | 23600 | 23500 | 23600 | 23500 | 606 |
| 628 | 20231215 | 093200 | 681692900 | 23600 | 23600 | 23600 | 23500 | 3014 |
| 629 | 20231215 | 093100 | 610848700 | 23550 | 23550 | 23600 | 23550 | 207 |
| 630 | 20231215 | 093000 | 605973650 | 23600 | 23600 | 23600 | 23600 | 2 |
| 631 | 20231215 | 092900 | 605926450 | 23550 | 23550 | 23600 | 23550 | 385 |
| 632 | 20231215 | 092800 | 596859450 | 23600 | 23600 | 23600 | 23600 | 198 |
| 633 | 20231215 | 092700 | 592186650 | 23650 | 23600 | 23650 | 23600 | 356 |
| 634 | 20231215 | 092600 | 583785000 | 23550 | 23600 | 23600 | 23550 | 143 |
| 635 | 20231215 | 092500 | 580414600 | 23600 | 23650 | 23650 | 23600 | 208 |
| 636 | 20231215 | 092400 | 575500400 | 23650 | 23650 | 23650 | 23550 | 132 |
| 637 | 20231215 | 092300 | 572379100 | 23600 | 23600 | 23650 | 23550 | 172 |
| 638 | 20231215 | 092200 | 568323450 | 23650 | 23600 | 23650 | 23550 | 314 |
| 639 | 20231215 | 092100 | 560919500 | 23550 | 23600 | 23600 | 23550 | 226 |
| 640 | 20231215 | 092000 | 555590900 | 23550 | 23600 | 23600 | 23550 | 96 |
| 641 | 20231215 | 091900 | 553329850 | 23600 | 23600 | 23650 | 23600 | 1434 |
| 642 | 20231215 | 091800 | 519487200 | 23700 | 23550 | 23700 | 23550 | 1255 |
| 643 | 20231215 | 091700 | 489871800 | 23550 | 23550 | 23550 | 23550 | 50 |
| 644 | 20231215 | 091600 | 488694300 | 23600 | 23600 | 23650 | 23550 | 286 |
| 645 | 20231215 | 091500 | 481951550 | 23600 | 23600 | 23600 | 23500 | 2771 |
| 646 | 20231215 | 091400 | 416681300 | 23600 | 23650 | 23650 | 23600 | 959 |
| 647 | 20231215 | 091300 | 394048850 | 23650 | 23700 | 23700 | 23600 | 187 |
| 648 | 20231215 | 091200 | 389633600 | 23700 | 23600 | 23700 | 23600 | 1744 |
| 649 | 20231215 | 091100 | 348471550 | 23650 | 23750 | 23750 | 23650 | 1807 |
| 650 | 20231215 | 091000 | 305680000 | 23700 | 23750 | 23750 | 23700 | 1434 |
| 651 | 20231215 | 090900 | 271651050 | 23750 | 23650 | 23750 | 23650 | 532 |
| 652 | 20231215 | 090800 | 259035500 | 23650 | 23650 | 23750 | 23650 | 161 |
| 653 | 20231215 | 090700 | 255227700 | 23650 | 23700 | 23700 | 23600 | 1449 |
| 654 | 20231215 | 090600 | 221016950 | 23650 | 23700 | 23750 | 23650 | 338 |
| 655 | 20231215 | 090500 | 213014550 | 23700 | 23700 | 23700 | 23600 | 272 |
| 656 | 20231215 | 090400 | 206579650 | 23700 | 23650 | 23700 | 23600 | 268 |
| 657 | 20231215 | 090300 | 200248700 | 23600 | 23750 | 23800 | 23600 | 3434 |
| 658 | 20231215 | 090200 | 118910300 | 23800 | 23800 | 23900 | 23800 | 683 |
| 659 | 20231215 | 090100 | 102601750 | 23800 | 23850 | 23900 | 23800 | 385 |
| 660 | 20231215 | 090000 | 93431750 | 24000 | 23850 | 24000 | 23750 | 3919 |