36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 201100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 3 | 20231211 | 201000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20231211 | 200900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20231211 | 200800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20231211 | 200700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20231211 | 200600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20231211 | 200500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20231211 | 200400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20231211 | 200300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20231211 | 200200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20231211 | 200100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20231211 | 200000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20231211 | 195900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20231211 | 195800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20231211 | 195700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20231211 | 195600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20231211 | 195500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20231211 | 195400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20231211 | 195300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20231211 | 195200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20231211 | 195100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20231211 | 195000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20231211 | 194900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20231211 | 194800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20231211 | 194700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20231211 | 194600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20231211 | 194500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20231211 | 194400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20231211 | 194300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20231211 | 194200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20231211 | 194100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 33 | 20231211 | 194000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20231211 | 193900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20231211 | 193800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20231211 | 193700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20231211 | 193600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20231211 | 193500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20231211 | 193400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20231211 | 193300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20231211 | 193200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20231211 | 193100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20231211 | 193000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20231211 | 192900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20231211 | 192800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20231211 | 192700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20231211 | 192600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20231211 | 192500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20231211 | 192400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20231211 | 192300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20231211 | 192200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20231211 | 192100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20231211 | 192000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20231211 | 191900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20231211 | 191800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20231211 | 191700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20231211 | 191600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20231211 | 191500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20231211 | 191400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20231211 | 191300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20231211 | 191200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20231211 | 191100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 63 | 20231211 | 191000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20231211 | 190900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20231211 | 190800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20231211 | 190700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20231211 | 190600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20231211 | 190500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20231211 | 190400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20231211 | 190300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20231211 | 190200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20231211 | 190100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20231211 | 190000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20231211 | 185900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20231211 | 185800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20231211 | 185700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20231211 | 185600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20231211 | 185500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20231211 | 185400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20231211 | 185300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20231211 | 185200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20231211 | 185100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20231211 | 185000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20231211 | 184900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20231211 | 184800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20231211 | 184700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20231211 | 184600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20231211 | 184500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20231211 | 184400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20231211 | 184300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20231211 | 184200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20231211 | 184100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 93 | 20231211 | 184000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20231211 | 183900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20231211 | 183800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20231211 | 183700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20231211 | 183600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20231211 | 183500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20231211 | 183400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20231211 | 183300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20231211 | 183200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20231211 | 183100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20231211 | 183000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20231211 | 182900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20231211 | 182800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20231211 | 182700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20231211 | 182600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20231211 | 182500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20231211 | 182400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20231211 | 182300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20231211 | 182200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20231211 | 182100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20231211 | 182000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20231211 | 181900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20231211 | 181800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20231211 | 181700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20231211 | 181600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20231211 | 181500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20231211 | 181400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20231211 | 181300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20231211 | 181200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20231211 | 181100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 123 | 20231211 | 181000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20231211 | 180900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20231211 | 180800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20231211 | 180700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20231211 | 180600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20231211 | 180500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20231211 | 180400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20231211 | 180300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20231211 | 180200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20231211 | 180100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20231211 | 180000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20231211 | 175900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20231211 | 175800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20231211 | 175700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20231211 | 175600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20231211 | 175500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20231211 | 175400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20231211 | 175300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20231211 | 175200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20231211 | 175100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20231211 | 175000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20231211 | 174900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20231211 | 174800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20231211 | 174700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20231211 | 174600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20231211 | 174500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20231211 | 174400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20231211 | 174300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20231211 | 174200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20231211 | 174100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 153 | 20231211 | 174000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20231211 | 173900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20231211 | 173800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20231211 | 173700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20231211 | 173600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20231211 | 173500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20231211 | 173400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20231211 | 173300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20231211 | 173200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20231211 | 173100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20231211 | 173000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20231211 | 172900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20231211 | 172800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20231211 | 172700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20231211 | 172600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20231211 | 172500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20231211 | 172400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20231211 | 172300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20231211 | 172200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20231211 | 172100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20231211 | 172000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20231211 | 171900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20231211 | 171800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20231211 | 171700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20231211 | 171600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20231211 | 171500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20231211 | 171400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20231211 | 171300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20231211 | 171200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20231211 | 171100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 183 | 20231211 | 171000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20231211 | 170900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20231211 | 170800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20231211 | 170700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20231211 | 170600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20231211 | 170500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20231211 | 170400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20231211 | 170300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20231211 | 170200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20231211 | 170100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20231211 | 170000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20231211 | 165900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20231211 | 165800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20231211 | 165700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20231211 | 165600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20231211 | 165500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20231211 | 165400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20231211 | 165300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20231211 | 165200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20231211 | 165100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20231211 | 165000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20231211 | 164900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20231211 | 164800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20231211 | 164700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20231211 | 164600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20231211 | 164500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20231211 | 164400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20231211 | 164300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20231211 | 164200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20231211 | 164100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 213 | 20231211 | 164000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20231211 | 163900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20231211 | 163800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20231211 | 163700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20231211 | 163600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20231211 | 163500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20231211 | 163400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20231211 | 163300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20231211 | 163200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20231211 | 163100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20231211 | 163000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20231211 | 162900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20231211 | 162800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20231211 | 162700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20231211 | 162600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20231211 | 162500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20231211 | 162400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20231211 | 162300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20231211 | 162200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20231211 | 162100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20231211 | 162000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20231211 | 161900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20231211 | 161800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20231211 | 161700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20231211 | 161600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20231211 | 161500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20231211 | 161400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20231211 | 161300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20231211 | 161200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20231211 | 161100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 243 | 20231211 | 161000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20231211 | 160900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20231211 | 160800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20231211 | 160700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20231211 | 160600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20231211 | 160500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20231211 | 160400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20231211 | 160300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20231211 | 160200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20231211 | 160100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20231211 | 160000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 254 | 20231211 | 155900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 255 | 20231211 | 155800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 256 | 20231211 | 155700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 257 | 20231211 | 155600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 258 | 20231211 | 155500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 259 | 20231211 | 155400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 260 | 20231211 | 155300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 261 | 20231211 | 155200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 262 | 20231211 | 155100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 263 | 20231211 | 155000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 264 | 20231211 | 154900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 265 | 20231211 | 154800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 266 | 20231211 | 154700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 267 | 20231211 | 154600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 268 | 20231211 | 154500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 269 | 20231211 | 154400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 270 | 20231211 | 154300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 271 | 20231211 | 154200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 272 | 20231211 | 154100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 273 | 20231211 | 154000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 274 | 20231211 | 153900 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 275 | 20231211 | 153800 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 276 | 20231211 | 153700 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 277 | 20231211 | 153600 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 278 | 20231211 | 153500 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 279 | 20231211 | 153400 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 280 | 20231211 | 153300 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 281 | 20231211 | 153200 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 282 | 20231211 | 153100 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 283 | 20231211 | 153000 | 3087435500 | 24600 | 24600 | 24600 | 24600 | 1196 |
| 284 | 20231211 | 152900 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 285 | 20231211 | 152800 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 286 | 20231211 | 152700 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 287 | 20231211 | 152600 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 288 | 20231211 | 152500 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 289 | 20231211 | 152400 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 290 | 20231211 | 152300 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 291 | 20231211 | 152200 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 292 | 20231211 | 152100 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 293 | 20231211 | 152000 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 294 | 20231211 | 151900 | 3058013900 | 24500 | 24500 | 24500 | 24500 | 426 |
| 295 | 20231211 | 151800 | 3047576900 | 24600 | 24650 | 24650 | 24600 | 40 |
| 296 | 20231211 | 151700 | 3046592700 | 24650 | 24700 | 24700 | 24600 | 417 |
| 297 | 20231211 | 151600 | 3036326600 | 24700 | 24700 | 24700 | 24700 | 230 |
| 298 | 20231211 | 151500 | 3030645600 | 24650 | 24600 | 24650 | 24600 | 341 |
| 299 | 20231211 | 151400 | 3022244700 | 24550 | 24600 | 24600 | 24550 | 247 |
| 300 | 20231211 | 151300 | 3016179550 | 24650 | 24600 | 24650 | 24600 | 121 |
| 301 | 20231211 | 151200 | 3013201300 | 24600 | 24650 | 24700 | 24600 | 839 |
| 302 | 20231211 | 151100 | 2992543850 | 24650 | 24650 | 24650 | 24600 | 61 |
| 303 | 20231211 | 151000 | 2991042950 | 24600 | 24600 | 24650 | 24600 | 301 |
| 304 | 20231211 | 150900 | 2983636700 | 24550 | 24550 | 24600 | 24550 | 195 |
| 305 | 20231211 | 150800 | 2978846150 | 24550 | 24550 | 24550 | 24500 | 70 |
| 306 | 20231211 | 150700 | 2977128000 | 24600 | 24650 | 24700 | 24600 | 1150 |
| 307 | 20231211 | 150600 | 2948782000 | 24600 | 24650 | 24650 | 24600 | 93 |
| 308 | 20231211 | 150500 | 2946493600 | 24650 | 24550 | 24650 | 24550 | 480 |
| 309 | 20231211 | 150400 | 2934691500 | 24550 | 24550 | 24600 | 24550 | 379 |
| 310 | 20231211 | 150300 | 2925386000 | 24550 | 24600 | 24600 | 24550 | 170 |
| 311 | 20231211 | 150200 | 2921204750 | 24700 | 24750 | 24750 | 24600 | 554 |
| 312 | 20231211 | 150100 | 2907520450 | 24750 | 24700 | 24800 | 24700 | 417 |
| 313 | 20231211 | 150000 | 2897183300 | 24700 | 24600 | 24800 | 24600 | 1083 |
| 314 | 20231211 | 145900 | 2870370800 | 24650 | 24600 | 24750 | 24600 | 1854 |
| 315 | 20231211 | 145800 | 2824596550 | 24600 | 24700 | 24900 | 24550 | 3917 |
| 316 | 20231211 | 145700 | 2727570800 | 24700 | 24450 | 24900 | 24400 | 4329 |
| 317 | 20231211 | 145600 | 2620785850 | 24450 | 24450 | 24500 | 24400 | 957 |
| 318 | 20231211 | 145500 | 2597354750 | 24400 | 24400 | 24500 | 24350 | 240 |
| 319 | 20231211 | 145400 | 2591490350 | 24400 | 24400 | 24450 | 24350 | 1444 |
| 320 | 20231211 | 145300 | 2556212650 | 24450 | 24350 | 24450 | 24350 | 2946 |
| 321 | 20231211 | 145200 | 2484333550 | 24400 | 24300 | 24400 | 24250 | 378 |
| 322 | 20231211 | 145100 | 2475129300 | 24350 | 24300 | 24350 | 24250 | 282 |
| 323 | 20231211 | 145000 | 2468271550 | 24300 | 24400 | 24400 | 24300 | 219 |
| 324 | 20231211 | 144900 | 2462938800 | 24400 | 24400 | 24400 | 24300 | 471 |
| 325 | 20231211 | 144800 | 2451467000 | 24350 | 24300 | 24400 | 24250 | 224 |
| 326 | 20231211 | 144700 | 2446014700 | 24300 | 24300 | 24400 | 24250 | 203 |
| 327 | 20231211 | 144600 | 2441076050 | 24300 | 24300 | 24350 | 24300 | 461 |
| 328 | 20231211 | 144500 | 2429858400 | 24300 | 24300 | 24350 | 24250 | 341 |
| 329 | 20231211 | 144400 | 2421563750 | 24300 | 24350 | 24350 | 24300 | 119 |
| 330 | 20231211 | 144300 | 2418668050 | 24350 | 24300 | 24350 | 24300 | 415 |
| 331 | 20231211 | 144200 | 2408571600 | 24300 | 24300 | 24350 | 24250 | 196 |
| 332 | 20231211 | 144100 | 2403808750 | 24300 | 24350 | 24350 | 24300 | 485 |
| 333 | 20231211 | 144000 | 2392004800 | 24350 | 24350 | 24400 | 24350 | 300 |
| 334 | 20231211 | 143900 | 2384688500 | 24350 | 24350 | 24400 | 24300 | 358 |
| 335 | 20231211 | 143800 | 2375971700 | 24400 | 24350 | 24400 | 24300 | 293 |
| 336 | 20231211 | 143700 | 2368833300 | 24350 | 24400 | 24400 | 24300 | 61 |
| 337 | 20231211 | 143600 | 2367349200 | 24350 | 24300 | 24350 | 24250 | 424 |
| 338 | 20231211 | 143500 | 2357033050 | 24350 | 24350 | 24350 | 24300 | 242 |
| 339 | 20231211 | 143400 | 2351140400 | 24350 | 24300 | 24350 | 24250 | 43 |
| 340 | 20231211 | 143300 | 2350095350 | 24300 | 24350 | 24350 | 24250 | 368 |
| 341 | 20231211 | 143200 | 2341143300 | 24350 | 24300 | 24350 | 24300 | 287 |
| 342 | 20231211 | 143100 | 2334160600 | 24300 | 24300 | 24350 | 24250 | 385 |
| 343 | 20231211 | 143000 | 2324800100 | 24300 | 24200 | 24300 | 24150 | 203 |
| 344 | 20231211 | 142900 | 2319880650 | 24150 | 24150 | 24250 | 24150 | 293 |
| 345 | 20231211 | 142800 | 2312796600 | 24200 | 24200 | 24300 | 24150 | 313 |
| 346 | 20231211 | 142700 | 2305215650 | 24250 | 24300 | 24300 | 24200 | 1710 |
| 347 | 20231211 | 142600 | 2263770750 | 24300 | 24300 | 24300 | 24250 | 135 |
| 348 | 20231211 | 142500 | 2260490600 | 24300 | 24300 | 24300 | 24250 | 213 |
| 349 | 20231211 | 142400 | 2255315200 | 24300 | 24250 | 24300 | 24200 | 153 |
| 350 | 20231211 | 142300 | 2251605500 | 24300 | 24250 | 24300 | 24250 | 270 |
| 351 | 20231211 | 142200 | 2245057700 | 24300 | 24300 | 24350 | 24300 | 263 |
| 352 | 20231211 | 142100 | 2238660350 | 24300 | 24250 | 24350 | 24250 | 439 |
| 353 | 20231211 | 142000 | 2227992200 | 24250 | 24300 | 24300 | 24250 | 258 |
| 354 | 20231211 | 141900 | 2221724700 | 24300 | 24300 | 24350 | 24250 | 1443 |
| 355 | 20231211 | 141800 | 2186657850 | 24250 | 24250 | 24300 | 24250 | 321 |
| 356 | 20231211 | 141700 | 2178866750 | 24300 | 24300 | 24300 | 24250 | 182 |
| 357 | 20231211 | 141600 | 2174444800 | 24250 | 24300 | 24350 | 24250 | 327 |
| 358 | 20231211 | 141500 | 2166497700 | 24300 | 24250 | 24300 | 24250 | 429 |
| 359 | 20231211 | 141400 | 2156077500 | 24250 | 24250 | 24300 | 24250 | 584 |
| 360 | 20231211 | 141300 | 2141896550 | 24250 | 24300 | 24300 | 24250 | 225 |
| 361 | 20231211 | 141200 | 2136429400 | 24250 | 24200 | 24250 | 24200 | 166 |
| 362 | 20231211 | 141100 | 2132404250 | 24250 | 24150 | 24250 | 24150 | 151 |
| 363 | 20231211 | 141000 | 2128743300 | 24150 | 24200 | 24300 | 24150 | 331 |
| 364 | 20231211 | 140900 | 2120719450 | 24150 | 24200 | 24200 | 24150 | 179 |
| 365 | 20231211 | 140800 | 2116392650 | 24250 | 24200 | 24250 | 24200 | 242 |
| 366 | 20231211 | 140700 | 2110525350 | 24200 | 24200 | 24200 | 24150 | 211 |
| 367 | 20231211 | 140600 | 2105419300 | 24200 | 24150 | 24200 | 24150 | 255 |
| 368 | 20231211 | 140500 | 2099252100 | 24150 | 24200 | 24200 | 24150 | 227 |
| 369 | 20231211 | 140400 | 2093759250 | 24150 | 24200 | 24200 | 24150 | 276 |
| 370 | 20231211 | 140300 | 2087084900 | 24200 | 24150 | 24200 | 24150 | 334 |
| 371 | 20231211 | 140200 | 2079005900 | 24250 | 24200 | 24250 | 24150 | 157 |
| 372 | 20231211 | 140100 | 2075205350 | 24200 | 24200 | 24200 | 24150 | 113 |
| 373 | 20231211 | 140000 | 2072470850 | 24200 | 24200 | 24200 | 24150 | 366 |
| 374 | 20231211 | 135900 | 2063619300 | 24250 | 24200 | 24250 | 24150 | 294 |
| 375 | 20231211 | 135800 | 2056505000 | 24150 | 24150 | 24200 | 24100 | 282 |
| 376 | 20231211 | 135700 | 2049684850 | 24200 | 24150 | 24200 | 24150 | 755 |
| 377 | 20231211 | 135600 | 2031439850 | 24200 | 24200 | 24250 | 24150 | 1184 |
| 378 | 20231211 | 135500 | 2002790200 | 24250 | 24200 | 24250 | 24200 | 856 |
| 379 | 20231211 | 135400 | 1982042550 | 24200 | 24150 | 24200 | 24150 | 356 |
| 380 | 20231211 | 135300 | 1973430450 | 24150 | 24150 | 24200 | 24150 | 567 |
| 381 | 20231211 | 135200 | 1959710050 | 24150 | 24150 | 24150 | 24100 | 96 |
| 382 | 20231211 | 135100 | 1957391850 | 24150 | 24150 | 24200 | 24050 | 336 |
| 383 | 20231211 | 135000 | 1949285500 | 24150 | 24100 | 24200 | 24100 | 169 |
| 384 | 20231211 | 134900 | 1945203650 | 24050 | 24050 | 24100 | 24050 | 188 |
| 385 | 20231211 | 134800 | 1940673450 | 24050 | 24100 | 24150 | 24050 | 351 |
| 386 | 20231211 | 134700 | 1932221200 | 24150 | 24100 | 24150 | 24100 | 291 |
| 387 | 20231211 | 134600 | 1925201100 | 24050 | 24100 | 24150 | 24000 | 203 |
| 388 | 20231211 | 134500 | 1920301300 | 24100 | 24050 | 24150 | 24050 | 318 |
| 389 | 20231211 | 134400 | 1912632000 | 24050 | 24250 | 24250 | 24050 | 351 |
| 390 | 20231211 | 134300 | 1904152700 | 24200 | 24200 | 24300 | 24150 | 1254 |
| 391 | 20231211 | 134200 | 1873783050 | 24150 | 23950 | 24150 | 23950 | 4666 |
| 392 | 20231211 | 134100 | 1761475400 | 24000 | 24000 | 24000 | 23950 | 340 |
| 393 | 20231211 | 134000 | 1753321050 | 23950 | 24000 | 24000 | 23950 | 288 |
| 394 | 20231211 | 133900 | 1746410000 | 24000 | 23950 | 24000 | 23950 | 315 |
| 395 | 20231211 | 133800 | 1738855450 | 24000 | 23950 | 24000 | 23950 | 844 |
| 396 | 20231211 | 133700 | 1718611350 | 23900 | 24000 | 24000 | 23850 | 262 |
| 397 | 20231211 | 133600 | 1712338750 | 23900 | 23900 | 23950 | 23900 | 416 |
| 398 | 20231211 | 133500 | 1702385600 | 23900 | 23900 | 23950 | 23900 | 100 |
| 399 | 20231211 | 133400 | 1699992400 | 23950 | 23900 | 23950 | 23850 | 243 |
| 400 | 20231211 | 133300 | 1694178100 | 23900 | 23900 | 23950 | 23850 | 327 |
| 401 | 20231211 | 133200 | 1686353850 | 23950 | 23950 | 23950 | 23900 | 485 |
| 402 | 20231211 | 133100 | 1674745550 | 23850 | 23900 | 23950 | 23850 | 748 |
| 403 | 20231211 | 133000 | 1656854150 | 23900 | 23900 | 23950 | 23850 | 606 |
| 404 | 20231211 | 132900 | 1642360900 | 23900 | 23900 | 23900 | 23850 | 101 |
| 405 | 20231211 | 132800 | 1639948300 | 23900 | 23900 | 23950 | 23850 | 155 |
| 406 | 20231211 | 132700 | 1636246350 | 23900 | 23850 | 23950 | 23850 | 223 |
| 407 | 20231211 | 132600 | 1630914950 | 23900 | 23900 | 23900 | 23850 | 272 |
| 408 | 20231211 | 132500 | 1624417250 | 23850 | 23900 | 23900 | 23850 | 78 |
| 409 | 20231211 | 132400 | 1622553550 | 23900 | 23850 | 23900 | 23850 | 118 |
| 410 | 20231211 | 132300 | 1619737350 | 23900 | 23900 | 23900 | 23850 | 213 |
| 411 | 20231211 | 132200 | 1614653600 | 23900 | 23900 | 23900 | 23850 | 111 |
| 412 | 20231211 | 132100 | 1612001650 | 23900 | 23900 | 23900 | 23850 | 236 |
| 413 | 20231211 | 132000 | 1606367700 | 23850 | 23900 | 23900 | 23850 | 1754 |
| 414 | 20231211 | 131900 | 1564449900 | 23800 | 23900 | 23900 | 23800 | 168 |
| 415 | 20231211 | 131800 | 1560439800 | 23850 | 23900 | 23900 | 23850 | 138 |
| 416 | 20231211 | 131700 | 1557147750 | 23900 | 23900 | 23900 | 23850 | 78 |
| 417 | 20231211 | 131600 | 1555284750 | 23850 | 23900 | 23900 | 23850 | 109 |
| 418 | 20231211 | 131500 | 1552680650 | 23900 | 23900 | 23900 | 23850 | 207 |
| 419 | 20231211 | 131400 | 1547737750 | 23850 | 23900 | 23900 | 23850 | 316 |
| 420 | 20231211 | 131300 | 1540197650 | 23900 | 23800 | 23900 | 23800 | 726 |
| 421 | 20231211 | 131200 | 1522874250 | 23850 | 23850 | 23850 | 23800 | 223 |
| 422 | 20231211 | 131100 | 1517560350 | 23850 | 23850 | 23850 | 23800 | 184 |
| 423 | 20231211 | 131000 | 1513174750 | 23800 | 23850 | 23850 | 23800 | 88 |
| 424 | 20231211 | 130900 | 1511077000 | 23850 | 23800 | 23850 | 23800 | 303 |
| 425 | 20231211 | 130800 | 1503860650 | 23800 | 23750 | 23850 | 23750 | 823 |
| 426 | 20231211 | 130700 | 1484270550 | 23750 | 23800 | 23800 | 23750 | 29 |
| 427 | 20231211 | 130600 | 1483581400 | 23750 | 23750 | 23800 | 23750 | 80 |
| 428 | 20231211 | 130500 | 1481678550 | 23750 | 23850 | 23850 | 23750 | 641 |
| 429 | 20231211 | 130400 | 1466419950 | 23850 | 23800 | 23850 | 23800 | 127 |
| 430 | 20231211 | 130300 | 1463395600 | 23850 | 23900 | 23900 | 23800 | 191 |
| 431 | 20231211 | 130200 | 1458837950 | 23900 | 23850 | 23900 | 23800 | 148 |
| 432 | 20231211 | 130100 | 1455304600 | 23900 | 23850 | 23900 | 23800 | 238 |
| 433 | 20231211 | 130000 | 1449627150 | 23800 | 23850 | 23900 | 23800 | 236 |
| 434 | 20231211 | 125900 | 1443999550 | 23800 | 23850 | 23900 | 23800 | 135 |
| 435 | 20231211 | 125800 | 1440775800 | 23850 | 23800 | 23900 | 23800 | 134 |
| 436 | 20231211 | 125700 | 1437577850 | 23800 | 23850 | 23900 | 23800 | 258 |
| 437 | 20231211 | 125600 | 1431426450 | 23850 | 23850 | 23900 | 23800 | 102 |
| 438 | 20231211 | 125500 | 1428993150 | 23850 | 23800 | 23900 | 23800 | 81 |
| 439 | 20231211 | 125400 | 1427061550 | 23900 | 23850 | 23900 | 23800 | 150 |
| 440 | 20231211 | 125300 | 1423481750 | 23850 | 23900 | 23900 | 23800 | 40 |
| 441 | 20231211 | 125200 | 1422527900 | 23900 | 23850 | 23900 | 23800 | 316 |
| 442 | 20231211 | 125100 | 1414991700 | 23800 | 23900 | 23900 | 23800 | 309 |
| 443 | 20231211 | 125000 | 1407622550 | 23900 | 23900 | 23900 | 23800 | 194 |
| 444 | 20231211 | 124900 | 1402991250 | 23800 | 23850 | 23900 | 23800 | 214 |
| 445 | 20231211 | 124800 | 1397884450 | 23900 | 23850 | 23900 | 23800 | 196 |
| 446 | 20231211 | 124700 | 1393209000 | 23900 | 23800 | 23900 | 23800 | 390 |
| 447 | 20231211 | 124600 | 1383908550 | 23800 | 23850 | 23850 | 23800 | 128 |
| 448 | 20231211 | 124500 | 1380856600 | 23800 | 23850 | 23850 | 23800 | 69 |
| 449 | 20231211 | 124400 | 1379212400 | 23850 | 23800 | 23900 | 23800 | 307 |
| 450 | 20231211 | 124300 | 1371890650 | 23900 | 23850 | 23900 | 23800 | 158 |
| 451 | 20231211 | 124200 | 1368116900 | 23900 | 23850 | 23900 | 23850 | 257 |
| 452 | 20231211 | 124100 | 1361985000 | 23900 | 23900 | 23900 | 23850 | 90 |
| 453 | 20231211 | 124000 | 1359835850 | 23850 | 23950 | 23950 | 23850 | 88 |
| 454 | 20231211 | 123900 | 1357731650 | 23950 | 23950 | 23950 | 23900 | 147 |
| 455 | 20231211 | 123800 | 1354211900 | 23950 | 23900 | 23950 | 23900 | 132 |
| 456 | 20231211 | 123700 | 1351054100 | 23900 | 23900 | 23950 | 23900 | 46 |
| 457 | 20231211 | 123600 | 1349954200 | 23950 | 23850 | 23950 | 23850 | 161 |
| 458 | 20231211 | 123500 | 1346101550 | 23900 | 23950 | 23950 | 23850 | 153 |
| 459 | 20231211 | 123400 | 1342442650 | 23950 | 23950 | 23950 | 23900 | 62 |
| 460 | 20231211 | 123300 | 1340957800 | 23900 | 23950 | 23950 | 23900 | 194 |
| 461 | 20231211 | 123200 | 1336314300 | 23950 | 23900 | 23950 | 23900 | 31 |
| 462 | 20231211 | 123100 | 1335572400 | 23950 | 23900 | 23950 | 23850 | 107 |
| 463 | 20231211 | 123000 | 1333013800 | 23950 | 23950 | 23950 | 23900 | 196 |
| 464 | 20231211 | 122900 | 1328322250 | 23950 | 23900 | 23950 | 23850 | 1799 |
| 465 | 20231211 | 122800 | 1285321050 | 23900 | 23900 | 23900 | 23850 | 134 |
| 466 | 20231211 | 122700 | 1282118950 | 23900 | 23900 | 23900 | 23850 | 101 |
| 467 | 20231211 | 122600 | 1279705950 | 23850 | 23850 | 23900 | 23850 | 168 |
| 468 | 20231211 | 122500 | 1275695250 | 23900 | 23900 | 23900 | 23850 | 130 |
| 469 | 20231211 | 122400 | 1272588300 | 23900 | 23900 | 23900 | 23850 | 68 |
| 470 | 20231211 | 122300 | 1270965600 | 23900 | 23900 | 23900 | 23850 | 222 |
| 471 | 20231211 | 122200 | 1265660300 | 23900 | 23900 | 23900 | 23850 | 142 |
| 472 | 20231211 | 122100 | 1262266550 | 23900 | 23850 | 23900 | 23850 | 95 |
| 473 | 20231211 | 122000 | 1260000050 | 23900 | 23900 | 23900 | 23900 | 118 |
| 474 | 20231211 | 121900 | 1257179850 | 23900 | 23900 | 23900 | 23850 | 153 |
| 475 | 20231211 | 121800 | 1253523350 | 23850 | 23900 | 23900 | 23850 | 61 |
| 476 | 20231211 | 121700 | 1252067400 | 23900 | 23900 | 23900 | 23850 | 139 |
| 477 | 20231211 | 121600 | 1248746150 | 23900 | 23850 | 23900 | 23850 | 91 |
| 478 | 20231211 | 121500 | 1246572100 | 23850 | 23850 | 23900 | 23850 | 123 |
| 479 | 20231211 | 121400 | 1243637500 | 23900 | 23850 | 23900 | 23850 | 358 |
| 480 | 20231211 | 121300 | 1235084650 | 23850 | 23850 | 23850 | 23800 | 57 |
| 481 | 20231211 | 121200 | 1233727000 | 23850 | 23850 | 23850 | 23850 | 186 |
| 482 | 20231211 | 121100 | 1229290900 | 23850 | 23850 | 23900 | 23850 | 50 |
| 483 | 20231211 | 121000 | 1228096300 | 23800 | 23850 | 23900 | 23800 | 402 |
| 484 | 20231211 | 120900 | 1218507000 | 23850 | 23850 | 23850 | 23800 | 113 |
| 485 | 20231211 | 120800 | 1215812350 | 23850 | 23850 | 23850 | 23800 | 280 |
| 486 | 20231211 | 120700 | 1209139200 | 23850 | 23850 | 23850 | 23800 | 160 |
| 487 | 20231211 | 120600 | 1205324500 | 23850 | 23800 | 23850 | 23800 | 228 |
| 488 | 20231211 | 120500 | 1199891700 | 23800 | 23850 | 23850 | 23800 | 155 |
| 489 | 20231211 | 120400 | 1196198800 | 23850 | 23850 | 23850 | 23850 | 117 |
| 490 | 20231211 | 120300 | 1193408350 | 23800 | 23900 | 23900 | 23800 | 138 |
| 491 | 20231211 | 120200 | 1190111200 | 23900 | 23850 | 23900 | 23800 | 202 |
| 492 | 20231211 | 120100 | 1185293700 | 23800 | 23850 | 23850 | 23800 | 647 |
| 493 | 20231211 | 120000 | 1169868750 | 23850 | 23900 | 23900 | 23850 | 57 |
| 494 | 20231211 | 115900 | 1168507450 | 23900 | 23900 | 23900 | 23850 | 126 |
| 495 | 20231211 | 115800 | 1165496900 | 23900 | 23850 | 23900 | 23850 | 623 |
| 496 | 20231211 | 115700 | 1150626950 | 23850 | 23850 | 23850 | 23850 | 96 |
| 497 | 20231211 | 115600 | 1148337350 | 23850 | 23850 | 23850 | 23800 | 260 |
| 498 | 20231211 | 115500 | 1142138550 | 23800 | 23850 | 23850 | 23800 | 227 |
| 499 | 20231211 | 115400 | 1136725050 | 23850 | 23800 | 23850 | 23800 | 1374 |
| 500 | 20231211 | 115300 | 1104008600 | 23800 | 23800 | 23800 | 23750 | 205 |
| 501 | 20231211 | 115200 | 1099130100 | 23750 | 23750 | 23800 | 23750 | 666 |
| 502 | 20231211 | 115100 | 1083308750 | 23750 | 23750 | 23750 | 23750 | 217 |
| 503 | 20231211 | 115000 | 1078155000 | 23750 | 23750 | 23750 | 23700 | 232 |
| 504 | 20231211 | 114900 | 1072646850 | 23750 | 23750 | 23750 | 23700 | 136 |
| 505 | 20231211 | 114800 | 1069417750 | 23750 | 23750 | 23750 | 23700 | 316 |
| 506 | 20231211 | 114700 | 1061913250 | 23750 | 23750 | 23750 | 23750 | 93 |
| 507 | 20231211 | 114600 | 1059704500 | 23750 | 23750 | 23750 | 23700 | 77 |
| 508 | 20231211 | 114500 | 1057876600 | 23750 | 23750 | 23750 | 23700 | 211 |
| 509 | 20231211 | 114400 | 1052865850 | 23750 | 23750 | 23750 | 23700 | 117 |
| 510 | 20231211 | 114300 | 1050088400 | 23700 | 23750 | 23750 | 23700 | 35 |
| 511 | 20231211 | 114200 | 1049258550 | 23750 | 23750 | 23750 | 23750 | 119 |
| 512 | 20231211 | 114100 | 1046432300 | 23750 | 23750 | 23750 | 23750 | 77 |
| 513 | 20231211 | 114000 | 1044603550 | 23750 | 23750 | 23750 | 23700 | 85 |
| 514 | 20231211 | 113900 | 1042586150 | 23750 | 23700 | 23750 | 23700 | 242 |
| 515 | 20231211 | 113800 | 1036841950 | 23750 | 23700 | 23750 | 23700 | 215 |
| 516 | 20231211 | 113700 | 1031740600 | 23700 | 23700 | 23750 | 23700 | 152 |
| 517 | 20231211 | 113600 | 1028137000 | 23700 | 23700 | 23750 | 23700 | 30 |
| 518 | 20231211 | 113500 | 1027425900 | 23700 | 23700 | 23750 | 23650 | 186 |
| 519 | 20231211 | 113400 | 1023016500 | 23700 | 23700 | 23700 | 23650 | 173 |
| 520 | 20231211 | 113300 | 1018917250 | 23650 | 23700 | 23700 | 23650 | 77 |
| 521 | 20231211 | 113200 | 1017094650 | 23700 | 23700 | 23700 | 23700 | 103 |
| 522 | 20231211 | 113100 | 1014653550 | 23700 | 23700 | 23700 | 23650 | 97 |
| 523 | 20231211 | 113000 | 1012355550 | 23700 | 23700 | 23700 | 23650 | 63 |
| 524 | 20231211 | 112900 | 1010862950 | 23700 | 23700 | 23700 | 23700 | 111 |
| 525 | 20231211 | 112800 | 1008232250 | 23700 | 23650 | 23700 | 23650 | 111 |
| 526 | 20231211 | 112700 | 1005604150 | 23700 | 23700 | 23700 | 23700 | 225 |
| 527 | 20231211 | 112600 | 1000271650 | 23700 | 23700 | 23700 | 23650 | 83 |
| 528 | 20231211 | 112500 | 998304600 | 23700 | 23700 | 23700 | 23650 | 188 |
| 529 | 20231211 | 112400 | 993849500 | 23650 | 23700 | 23700 | 23650 | 153 |
| 530 | 20231211 | 112300 | 990224300 | 23700 | 23700 | 23700 | 23650 | 62 |
| 531 | 20231211 | 112200 | 988755450 | 23700 | 23700 | 23700 | 23650 | 45 |
| 532 | 20231211 | 112100 | 987690250 | 23700 | 23750 | 23750 | 23650 | 524 |
| 533 | 20231211 | 112000 | 975271900 | 23750 | 23750 | 23750 | 23700 | 92 |
| 534 | 20231211 | 111900 | 973087400 | 23750 | 23750 | 23750 | 23750 | 70 |
| 535 | 20231211 | 111800 | 971424900 | 23750 | 23750 | 23750 | 23700 | 180 |
| 536 | 20231211 | 111700 | 967152450 | 23700 | 23750 | 23750 | 23700 | 104 |
| 537 | 20231211 | 111600 | 964683000 | 23750 | 23700 | 23750 | 23700 | 131 |
| 538 | 20231211 | 111500 | 961574000 | 23700 | 23700 | 23750 | 23700 | 110 |
| 539 | 20231211 | 111400 | 958964350 | 23700 | 23700 | 23700 | 23700 | 21 |
| 540 | 20231211 | 111300 | 958466650 | 23700 | 23750 | 23750 | 23650 | 126 |
| 541 | 20231211 | 111200 | 955480850 | 23700 | 23700 | 23700 | 23700 | 59 |
| 542 | 20231211 | 111100 | 954082550 | 23700 | 23700 | 23750 | 23650 | 213 |
| 543 | 20231211 | 111000 | 949035550 | 23700 | 23750 | 23750 | 23700 | 144 |
| 544 | 20231211 | 110900 | 945616050 | 23750 | 23700 | 23750 | 23700 | 53 |
| 545 | 20231211 | 110800 | 944359500 | 23700 | 23700 | 23700 | 23650 | 78 |
| 546 | 20231211 | 110700 | 942511400 | 23700 | 23700 | 23700 | 23700 | 315 |
| 547 | 20231211 | 110600 | 935045900 | 23700 | 23700 | 23700 | 23650 | 214 |
| 548 | 20231211 | 110500 | 929975000 | 23700 | 23700 | 23700 | 23650 | 119 |
| 549 | 20231211 | 110400 | 927156500 | 23700 | 23700 | 23750 | 23650 | 185 |
| 550 | 20231211 | 110300 | 922770300 | 23750 | 23750 | 23750 | 23650 | 291 |
| 551 | 20231211 | 110200 | 915868650 | 23750 | 23700 | 23750 | 23700 | 444 |
| 552 | 20231211 | 110100 | 905343800 | 23700 | 23700 | 23700 | 23700 | 41 |
| 553 | 20231211 | 110000 | 904372100 | 23700 | 23700 | 23700 | 23650 | 241 |
| 554 | 20231211 | 105900 | 898660850 | 23650 | 23700 | 23700 | 23650 | 175 |
| 555 | 20231211 | 105800 | 894515550 | 23700 | 23700 | 23700 | 23650 | 134 |
| 556 | 20231211 | 105700 | 891340250 | 23700 | 23700 | 23700 | 23700 | 101 |
| 557 | 20231211 | 105600 | 888946550 | 23650 | 23700 | 23700 | 23650 | 126 |
| 558 | 20231211 | 105500 | 885961200 | 23650 | 23700 | 23700 | 23650 | 37 |
| 559 | 20231211 | 105400 | 885084800 | 23700 | 23650 | 23700 | 23650 | 158 |
| 560 | 20231211 | 105300 | 881344050 | 23650 | 23650 | 23650 | 23600 | 230 |
| 561 | 20231211 | 105200 | 875909500 | 23650 | 23650 | 23650 | 23650 | 228 |
| 562 | 20231211 | 105100 | 870517300 | 23650 | 23650 | 23650 | 23650 | 40 |
| 563 | 20231211 | 105000 | 869571300 | 23650 | 23650 | 23650 | 23600 | 128 |
| 564 | 20231211 | 104900 | 866545450 | 23650 | 23650 | 23650 | 23650 | 161 |
| 565 | 20231211 | 104800 | 862737800 | 23650 | 23650 | 23650 | 23600 | 90 |
| 566 | 20231211 | 104700 | 860611100 | 23650 | 23650 | 23650 | 23600 | 31 |
| 567 | 20231211 | 104600 | 859878850 | 23650 | 23650 | 23700 | 23600 | 157 |
| 568 | 20231211 | 104500 | 856166400 | 23650 | 23650 | 23700 | 23600 | 89 |
| 569 | 20231211 | 104400 | 854062100 | 23650 | 23650 | 23650 | 23600 | 35 |
| 570 | 20231211 | 104300 | 853235200 | 23650 | 23550 | 23650 | 23500 | 49 |
| 571 | 20231211 | 104200 | 852081050 | 23600 | 23550 | 23600 | 23550 | 128 |
| 572 | 20231211 | 104100 | 849061300 | 23600 | 23600 | 23600 | 23500 | 193 |
| 573 | 20231211 | 104000 | 844513750 | 23600 | 23600 | 23600 | 23550 | 69 |
| 574 | 20231211 | 103900 | 842885850 | 23600 | 23600 | 23600 | 23600 | 605 |
| 575 | 20231211 | 103800 | 828607850 | 23600 | 23550 | 23600 | 23550 | 124 |
| 576 | 20231211 | 103700 | 825685300 | 23600 | 23600 | 23600 | 23550 | 88 |
| 577 | 20231211 | 103600 | 823609800 | 23600 | 23600 | 23600 | 23550 | 20 |
| 578 | 20231211 | 103500 | 823138600 | 23600 | 23550 | 23600 | 23550 | 116 |
| 579 | 20231211 | 103400 | 820404150 | 23550 | 23600 | 23600 | 23550 | 67 |
| 580 | 20231211 | 103300 | 818823450 | 23600 | 23550 | 23600 | 23550 | 72 |
| 581 | 20231211 | 103200 | 817127100 | 23550 | 23600 | 23600 | 23550 | 71 |
| 582 | 20231211 | 103100 | 815452000 | 23550 | 23650 | 23650 | 23550 | 352 |
| 583 | 20231211 | 103000 | 807145150 | 23650 | 23650 | 23650 | 23600 | 89 |
| 584 | 20231211 | 102900 | 805041900 | 23650 | 23650 | 23650 | 23650 | 319 |
| 585 | 20231211 | 102800 | 797497550 | 23650 | 23600 | 23650 | 23600 | 2161 |
| 586 | 20231211 | 102700 | 746392550 | 23600 | 23650 | 23650 | 23600 | 343 |
| 587 | 20231211 | 102600 | 738297700 | 23600 | 23550 | 23600 | 23550 | 102 |
| 588 | 20231211 | 102500 | 735892000 | 23600 | 23650 | 23650 | 23550 | 118 |
| 589 | 20231211 | 102400 | 733102950 | 23650 | 23600 | 23650 | 23550 | 50 |
| 590 | 20231211 | 102300 | 731923000 | 23600 | 23600 | 23650 | 23550 | 98 |
| 591 | 20231211 | 102200 | 729608000 | 23600 | 23600 | 23600 | 23550 | 89 |
| 592 | 20231211 | 102100 | 727509000 | 23600 | 23600 | 23600 | 23600 | 69 |
| 593 | 20231211 | 102000 | 725880600 | 23600 | 23600 | 23600 | 23550 | 150 |
| 594 | 20231211 | 101900 | 722342350 | 23600 | 23600 | 23600 | 23550 | 148 |
| 595 | 20231211 | 101800 | 718855650 | 23600 | 23500 | 23600 | 23500 | 120 |
| 596 | 20231211 | 101700 | 716024700 | 23500 | 23600 | 23600 | 23500 | 79 |
| 597 | 20231211 | 101600 | 714161350 | 23550 | 23550 | 23600 | 23550 | 32 |
| 598 | 20231211 | 101500 | 713407650 | 23500 | 23550 | 23600 | 23500 | 75 |
| 599 | 20231211 | 101400 | 711641650 | 23550 | 23550 | 23600 | 23500 | 98 |
| 600 | 20231211 | 101300 | 709334300 | 23550 | 23550 | 23550 | 23550 | 64 |
| 601 | 20231211 | 101200 | 707827100 | 23550 | 23600 | 23600 | 23550 | 93 |
| 602 | 20231211 | 101100 | 705632800 | 23600 | 23600 | 23600 | 23600 | 65 |
| 603 | 20231211 | 101000 | 704098800 | 23600 | 23550 | 23600 | 23500 | 86 |
| 604 | 20231211 | 100900 | 702074800 | 23550 | 23550 | 23550 | 23550 | 57 |
| 605 | 20231211 | 100800 | 700732450 | 23550 | 23550 | 23550 | 23550 | 62 |
| 606 | 20231211 | 100700 | 699272350 | 23500 | 23550 | 23550 | 23500 | 113 |
| 607 | 20231211 | 100600 | 696611850 | 23500 | 23600 | 23600 | 23500 | 19 |
| 608 | 20231211 | 100500 | 696165200 | 23600 | 23500 | 23600 | 23450 | 383 |
| 609 | 20231211 | 100400 | 687159000 | 23600 | 23600 | 23600 | 23500 | 158 |
| 610 | 20231211 | 100300 | 683436850 | 23550 | 23550 | 23600 | 23550 | 43 |
| 611 | 20231211 | 100200 | 682423750 | 23550 | 23600 | 23600 | 23550 | 104 |
| 612 | 20231211 | 100100 | 679970450 | 23600 | 23550 | 23600 | 23550 | 56 |
| 613 | 20231211 | 100000 | 678651400 | 23550 | 23600 | 23600 | 23450 | 33 |
| 614 | 20231211 | 095900 | 677874900 | 23600 | 23550 | 23600 | 23550 | 69 |
| 615 | 20231211 | 095800 | 676249150 | 23600 | 23500 | 23600 | 23500 | 193 |
| 616 | 20231211 | 095700 | 671707000 | 23600 | 23600 | 23600 | 23450 | 735 |
| 617 | 20231211 | 095600 | 654407700 | 23600 | 23600 | 23600 | 23600 | 14 |
| 618 | 20231211 | 095500 | 654077300 | 23600 | 23600 | 23600 | 23550 | 71 |
| 619 | 20231211 | 095400 | 652405050 | 23600 | 23650 | 23650 | 23600 | 30 |
| 620 | 20231211 | 095300 | 651695700 | 23650 | 23600 | 23650 | 23600 | 32 |
| 621 | 20231211 | 095200 | 650938950 | 23550 | 23550 | 23650 | 23550 | 144 |
| 622 | 20231211 | 095100 | 647538600 | 23550 | 23600 | 23600 | 23550 | 22 |
| 623 | 20231211 | 095000 | 647020300 | 23600 | 23600 | 23600 | 23450 | 155 |
| 624 | 20231211 | 094900 | 643368300 | 23550 | 23550 | 23550 | 23550 | 16 |
| 625 | 20231211 | 094800 | 642991500 | 23500 | 23550 | 23550 | 23450 | 172 |
| 626 | 20231211 | 094700 | 638953000 | 23550 | 23500 | 23550 | 23500 | 159 |
| 627 | 20231211 | 094600 | 635211600 | 23500 | 23550 | 23600 | 23500 | 125 |
| 628 | 20231211 | 094500 | 632267700 | 23600 | 23700 | 23700 | 23550 | 432 |
| 629 | 20231211 | 094400 | 622071500 | 23650 | 23700 | 23750 | 23650 | 36 |
| 630 | 20231211 | 094300 | 621219750 | 23750 | 23700 | 23750 | 23650 | 137 |
| 631 | 20231211 | 094200 | 617978300 | 23700 | 23800 | 23800 | 23700 | 244 |
| 632 | 20231211 | 094100 | 612193250 | 23800 | 23800 | 23800 | 23700 | 395 |
| 633 | 20231211 | 094000 | 602793550 | 23800 | 23800 | 23850 | 23750 | 603 |
| 634 | 20231211 | 093900 | 588442350 | 23800 | 23750 | 23800 | 23750 | 499 |
| 635 | 20231211 | 093800 | 576578450 | 23750 | 23750 | 23750 | 23750 | 296 |
| 636 | 20231211 | 093700 | 569548450 | 23750 | 23800 | 23800 | 23750 | 325 |
| 637 | 20231211 | 093600 | 561816550 | 23800 | 23750 | 23800 | 23750 | 2121 |
| 638 | 20231211 | 093500 | 511437550 | 23700 | 23700 | 23750 | 23650 | 705 |
| 639 | 20231211 | 093400 | 494723550 | 23600 | 23700 | 23700 | 23600 | 1253 |
| 640 | 20231211 | 093300 | 465089500 | 23650 | 23700 | 23700 | 23600 | 102 |
| 641 | 20231211 | 093200 | 462673450 | 23700 | 23750 | 23750 | 23650 | 168 |
| 642 | 20231211 | 093100 | 458695100 | 23700 | 23750 | 23750 | 23700 | 39 |
| 643 | 20231211 | 093000 | 457769950 | 23750 | 23650 | 23750 | 23650 | 709 |
| 644 | 20231211 | 092900 | 440962150 | 23700 | 23650 | 23700 | 23600 | 537 |
| 645 | 20231211 | 092800 | 428277650 | 23650 | 23600 | 23650 | 23600 | 347 |
| 646 | 20231211 | 092700 | 420087550 | 23550 | 23550 | 23600 | 23550 | 72 |
| 647 | 20231211 | 092600 | 418391050 | 23600 | 23550 | 23600 | 23550 | 104 |
| 648 | 20231211 | 092500 | 415940500 | 23550 | 23550 | 23550 | 23500 | 3433 |
| 649 | 20231211 | 092400 | 335102850 | 23500 | 23600 | 23600 | 23500 | 790 |
| 650 | 20231211 | 092300 | 316487350 | 23600 | 23650 | 23650 | 23600 | 10 |
| 651 | 20231211 | 092200 | 316250900 | 23650 | 23650 | 23700 | 23600 | 90 |
| 652 | 20231211 | 092100 | 314125250 | 23650 | 23700 | 23700 | 23650 | 16 |
| 653 | 20231211 | 092000 | 313746650 | 23650 | 23650 | 23650 | 23600 | 287 |
| 654 | 20231211 | 091900 | 306959750 | 23600 | 23600 | 23650 | 23600 | 87 |
| 655 | 20231211 | 091800 | 304906450 | 23650 | 23650 | 23650 | 23550 | 1815 |
| 656 | 20231211 | 091700 | 262055400 | 23650 | 23700 | 23700 | 23650 | 62 |
| 657 | 20231211 | 091600 | 260587700 | 23700 | 23700 | 23750 | 23650 | 563 |
| 658 | 20231211 | 091500 | 247252750 | 23700 | 23700 | 23700 | 23650 | 412 |
| 659 | 20231211 | 091400 | 237505850 | 23750 | 23800 | 23850 | 23650 | 1849 |
| 660 | 20231211 | 091300 | 193665600 | 23750 | 23500 | 23750 | 23500 | 3649 |
| 661 | 20231211 | 091200 | 107510700 | 23550 | 23500 | 23550 | 23500 | 448 |
| 662 | 20231211 | 091100 | 96967750 | 23500 | 23350 | 23550 | 23300 | 937 |
| 663 | 20231211 | 091000 | 74989200 | 23300 | 23200 | 23350 | 23200 | 150 |
| 664 | 20231211 | 090900 | 71494950 | 23250 | 23200 | 23250 | 23200 | 127 |
| 665 | 20231211 | 090800 | 68543900 | 23200 | 23200 | 23200 | 23200 | 355 |
| 666 | 20231211 | 090700 | 60307900 | 23200 | 23200 | 23200 | 23200 | 20 |
| 667 | 20231211 | 090600 | 59843900 | 23200 | 23250 | 23250 | 23200 | 119 |
| 668 | 20231211 | 090500 | 57080600 | 23250 | 23250 | 23250 | 23200 | 30 |
| 669 | 20231211 | 090400 | 56383600 | 23300 | 23250 | 23300 | 23250 | 292 |
| 670 | 20231211 | 090300 | 49594550 | 23250 | 23100 | 23250 | 23100 | 628 |
| 671 | 20231211 | 090200 | 35058650 | 23100 | 23100 | 23100 | 22950 | 17 |
| 672 | 20231211 | 090100 | 34668050 | 22950 | 23100 | 23150 | 22950 | 330 |
| 673 | 20231211 | 090000 | 27073500 | 23150 | 22900 | 23200 | 22900 | 1172 |