37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 204100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 3 | 20231208 | 204000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231208 | 203900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231208 | 203800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231208 | 203700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231208 | 203600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231208 | 203500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231208 | 203400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231208 | 203300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231208 | 203200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231208 | 203100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231208 | 203000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231208 | 202900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231208 | 202800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231208 | 202700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231208 | 202600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231208 | 202500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231208 | 202400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231208 | 202300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231208 | 202200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231208 | 202100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231208 | 202000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231208 | 201900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231208 | 201800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231208 | 201700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231208 | 201600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231208 | 201500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231208 | 201400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231208 | 201300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231208 | 201200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231208 | 201100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 33 | 20231208 | 201000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231208 | 200900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231208 | 200800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231208 | 200700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231208 | 200600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231208 | 200500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231208 | 200400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231208 | 200300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231208 | 200200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231208 | 200100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231208 | 200000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231208 | 195900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231208 | 195800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231208 | 195700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231208 | 195600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231208 | 195500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231208 | 195400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231208 | 195300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231208 | 195200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231208 | 195100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231208 | 195000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231208 | 194900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231208 | 194800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231208 | 194700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231208 | 194600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231208 | 194500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231208 | 194400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231208 | 194300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231208 | 194200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231208 | 194100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 63 | 20231208 | 194000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231208 | 193900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231208 | 193800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231208 | 193700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231208 | 193600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231208 | 193500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231208 | 193400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231208 | 193300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231208 | 193200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231208 | 193100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231208 | 193000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231208 | 192900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231208 | 192800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231208 | 192700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231208 | 192600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231208 | 192500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231208 | 192400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231208 | 192300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231208 | 192200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231208 | 192100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231208 | 192000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231208 | 191900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231208 | 191800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231208 | 191700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231208 | 191600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231208 | 191500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231208 | 191400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231208 | 191300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231208 | 191200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231208 | 191100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 93 | 20231208 | 191000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231208 | 190900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231208 | 190800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231208 | 190700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231208 | 190600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231208 | 190500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231208 | 190400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231208 | 190300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231208 | 190200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231208 | 190100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231208 | 190000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231208 | 185900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231208 | 185800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231208 | 185700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231208 | 185600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231208 | 185500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231208 | 185400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231208 | 185300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231208 | 185200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231208 | 185100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231208 | 185000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231208 | 184900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231208 | 184800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231208 | 184700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231208 | 184600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231208 | 184500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231208 | 184400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231208 | 184300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231208 | 184200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231208 | 184100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 123 | 20231208 | 184000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231208 | 183900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231208 | 183800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231208 | 183700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231208 | 183600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231208 | 183500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231208 | 183400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231208 | 183300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231208 | 183200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231208 | 183100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231208 | 183000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231208 | 182900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231208 | 182800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231208 | 182700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231208 | 182600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231208 | 182500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231208 | 182400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231208 | 182300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231208 | 182200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231208 | 182100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231208 | 182000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231208 | 181900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231208 | 181800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231208 | 181700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231208 | 181600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231208 | 181500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231208 | 181400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231208 | 181300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231208 | 181200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231208 | 181100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 153 | 20231208 | 181000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231208 | 180900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231208 | 180800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231208 | 180700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231208 | 180600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231208 | 180500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231208 | 180400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231208 | 180300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231208 | 180200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231208 | 180100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231208 | 180000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231208 | 175900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231208 | 175800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231208 | 175700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231208 | 175600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231208 | 175500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231208 | 175400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231208 | 175300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231208 | 175200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231208 | 175100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231208 | 175000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231208 | 174900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231208 | 174800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231208 | 174700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231208 | 174600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231208 | 174500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231208 | 174400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231208 | 174300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231208 | 174200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231208 | 174100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 183 | 20231208 | 174000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231208 | 173900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231208 | 173800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231208 | 173700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231208 | 173600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231208 | 173500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231208 | 173400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231208 | 173300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231208 | 173200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231208 | 173100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231208 | 173000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231208 | 172900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231208 | 172800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231208 | 172700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231208 | 172600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231208 | 172500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231208 | 172400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231208 | 172300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231208 | 172200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231208 | 172100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231208 | 172000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231208 | 171900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231208 | 171800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231208 | 171700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231208 | 171600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231208 | 171500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231208 | 171400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231208 | 171300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231208 | 171200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231208 | 171100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 213 | 20231208 | 171000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231208 | 170900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231208 | 170800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231208 | 170700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231208 | 170600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231208 | 170500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231208 | 170400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231208 | 170300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231208 | 170200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231208 | 170100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231208 | 170000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231208 | 165900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231208 | 165800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231208 | 165700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231208 | 165600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231208 | 165500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231208 | 165400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231208 | 165300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231208 | 165200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231208 | 165100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231208 | 165000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231208 | 164900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231208 | 164800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231208 | 164700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231208 | 164600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231208 | 164500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231208 | 164400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231208 | 164300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231208 | 164200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231208 | 164100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 243 | 20231208 | 164000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20231208 | 163900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20231208 | 163800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20231208 | 163700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20231208 | 163600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20231208 | 163500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20231208 | 163400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20231208 | 163300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20231208 | 163200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20231208 | 163100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20231208 | 163000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20231208 | 162900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20231208 | 162800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20231208 | 162700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20231208 | 162600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20231208 | 162500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20231208 | 162400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20231208 | 162300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20231208 | 162200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20231208 | 162100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20231208 | 162000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20231208 | 161900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20231208 | 161800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20231208 | 161700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20231208 | 161600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20231208 | 161500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20231208 | 161400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20231208 | 161300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20231208 | 161200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20231208 | 161100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 273 | 20231208 | 161000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20231208 | 160900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20231208 | 160800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20231208 | 160700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20231208 | 160600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20231208 | 160500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20231208 | 160400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20231208 | 160300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20231208 | 160200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20231208 | 160100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20231208 | 160000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20231208 | 155900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20231208 | 155800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20231208 | 155700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20231208 | 155600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20231208 | 155500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20231208 | 155400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20231208 | 155300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20231208 | 155200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20231208 | 155100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20231208 | 155000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20231208 | 154900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231208 | 154800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20231208 | 154700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20231208 | 154600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20231208 | 154500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231208 | 154400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231208 | 154300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231208 | 154200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20231208 | 154100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 303 | 20231208 | 154000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20231208 | 153900 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20231208 | 153800 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20231208 | 153700 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20231208 | 153600 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20231208 | 153500 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20231208 | 153400 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20231208 | 153300 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20231208 | 153200 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20231208 | 153100 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20231208 | 153000 | 2829979450 | 21800 | 21800 | 21800 | 21800 | 1513 |
| 314 | 20231208 | 152900 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20231208 | 152800 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20231208 | 152700 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20231208 | 152600 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20231208 | 152500 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20231208 | 152400 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20231208 | 152300 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20231208 | 152200 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20231208 | 152100 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20231208 | 152000 | 2796996050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20231208 | 151900 | 2796996050 | 21750 | 21700 | 21750 | 21700 | 320 |
| 325 | 20231208 | 151800 | 2790039900 | 21700 | 21750 | 21750 | 21700 | 11 |
| 326 | 20231208 | 151700 | 2789800700 | 21750 | 21750 | 21750 | 21750 | 240 |
| 327 | 20231208 | 151600 | 2784580700 | 21750 | 21750 | 21800 | 21750 | 185 |
| 328 | 20231208 | 151500 | 2780555850 | 21750 | 21750 | 21750 | 21700 | 383 |
| 329 | 20231208 | 151400 | 2772225650 | 21750 | 21750 | 21750 | 21700 | 161 |
| 330 | 20231208 | 151300 | 2768724250 | 21750 | 21750 | 21750 | 21700 | 96 |
| 331 | 20231208 | 151200 | 2766636450 | 21750 | 21750 | 21750 | 21750 | 274 |
| 332 | 20231208 | 151100 | 2760676950 | 21800 | 21800 | 21800 | 21750 | 46 |
| 333 | 20231208 | 151000 | 2759674400 | 21800 | 21800 | 21800 | 21700 | 26 |
| 334 | 20231208 | 150900 | 2759107950 | 21800 | 21800 | 21800 | 21800 | 24 |
| 335 | 20231208 | 150800 | 2758584750 | 21750 | 21750 | 21750 | 21750 | 189 |
| 336 | 20231208 | 150700 | 2754474000 | 21750 | 21800 | 21800 | 21750 | 839 |
| 337 | 20231208 | 150600 | 2736224750 | 21800 | 21800 | 21800 | 21800 | 20 |
| 338 | 20231208 | 150500 | 2735788750 | 21800 | 21800 | 21800 | 21800 | 69 |
| 339 | 20231208 | 150400 | 2734284550 | 21800 | 21750 | 21800 | 21750 | 2260 |
| 340 | 20231208 | 150300 | 2685072400 | 21800 | 21750 | 21800 | 21750 | 517 |
| 341 | 20231208 | 150200 | 2673827300 | 21800 | 21800 | 21800 | 21800 | 57 |
| 342 | 20231208 | 150100 | 2672584700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 343 | 20231208 | 150000 | 2672584700 | 21800 | 21850 | 21850 | 21800 | 608 |
| 344 | 20231208 | 145900 | 2659327000 | 21800 | 21800 | 21850 | 21800 | 856 |
| 345 | 20231208 | 145800 | 2640661800 | 21800 | 21800 | 21800 | 21800 | 896 |
| 346 | 20231208 | 145700 | 2621129000 | 21750 | 21800 | 21800 | 21750 | 28 |
| 347 | 20231208 | 145600 | 2620519100 | 21800 | 21750 | 21800 | 21750 | 503 |
| 348 | 20231208 | 145500 | 2609577150 | 21800 | 21800 | 21850 | 21750 | 579 |
| 349 | 20231208 | 145400 | 2596959200 | 21850 | 21800 | 21850 | 21800 | 469 |
| 350 | 20231208 | 145300 | 2586733550 | 21800 | 21750 | 21850 | 21700 | 2691 |
| 351 | 20231208 | 145200 | 2528127550 | 21650 | 21700 | 21750 | 21650 | 1096 |
| 352 | 20231208 | 145100 | 2504346400 | 21700 | 21650 | 21700 | 21650 | 142 |
| 353 | 20231208 | 145000 | 2501270400 | 21700 | 21650 | 21700 | 21650 | 454 |
| 354 | 20231208 | 144900 | 2491432000 | 21650 | 21700 | 21700 | 21650 | 177 |
| 355 | 20231208 | 144800 | 2487599300 | 21750 | 21750 | 21750 | 21750 | 1 |
| 356 | 20231208 | 144700 | 2487577550 | 21650 | 21700 | 21750 | 21650 | 484 |
| 357 | 20231208 | 144600 | 2477091600 | 21700 | 21750 | 21750 | 21700 | 183 |
| 358 | 20231208 | 144500 | 2473120400 | 21750 | 21650 | 21750 | 21650 | 1405 |
| 359 | 20231208 | 144400 | 2442645000 | 21700 | 21700 | 21700 | 21700 | 51 |
| 360 | 20231208 | 144300 | 2441538300 | 21700 | 21700 | 21700 | 21650 | 79 |
| 361 | 20231208 | 144200 | 2439825800 | 21700 | 21700 | 21700 | 21700 | 256 |
| 362 | 20231208 | 144100 | 2434270600 | 21700 | 21750 | 21750 | 21700 | 340 |
| 363 | 20231208 | 144000 | 2426887250 | 21750 | 21700 | 21750 | 21700 | 307 |
| 364 | 20231208 | 143900 | 2420225200 | 21750 | 21700 | 21750 | 21700 | 78 |
| 365 | 20231208 | 143800 | 2418532300 | 21700 | 21750 | 21750 | 21700 | 336 |
| 366 | 20231208 | 143700 | 2411236150 | 21750 | 21700 | 21750 | 21700 | 133 |
| 367 | 20231208 | 143600 | 2408348450 | 21750 | 21750 | 21750 | 21750 | 12 |
| 368 | 20231208 | 143500 | 2408087450 | 21700 | 21800 | 21800 | 21700 | 446 |
| 369 | 20231208 | 143400 | 2398408100 | 21750 | 21700 | 21750 | 21700 | 433 |
| 370 | 20231208 | 143300 | 2389008950 | 21700 | 21750 | 21750 | 21700 | 439 |
| 371 | 20231208 | 143200 | 2379482550 | 21750 | 21700 | 21750 | 21700 | 219 |
| 372 | 20231208 | 143100 | 2374726150 | 21750 | 21750 | 21750 | 21750 | 38 |
| 373 | 20231208 | 143000 | 2373899650 | 21750 | 21800 | 21800 | 21750 | 328 |
| 374 | 20231208 | 142900 | 2366764950 | 21800 | 21750 | 21800 | 21750 | 1846 |
| 375 | 20231208 | 142800 | 2326571300 | 21750 | 21750 | 21750 | 21700 | 223 |
| 376 | 20231208 | 142700 | 2321728900 | 21750 | 21750 | 21750 | 21700 | 64 |
| 377 | 20231208 | 142600 | 2320338350 | 21700 | 21750 | 21750 | 21700 | 966 |
| 378 | 20231208 | 142500 | 2299330800 | 21750 | 21700 | 21750 | 21700 | 1138 |
| 379 | 20231208 | 142400 | 2274600050 | 21700 | 21650 | 21750 | 21650 | 334 |
| 380 | 20231208 | 142300 | 2267355100 | 21650 | 21700 | 21700 | 21650 | 101 |
| 381 | 20231208 | 142200 | 2265168200 | 21700 | 21700 | 21700 | 21700 | 44 |
| 382 | 20231208 | 142100 | 2264213400 | 21650 | 21700 | 21700 | 21650 | 160 |
| 383 | 20231208 | 142000 | 2260749250 | 21650 | 21650 | 21650 | 21650 | 515 |
| 384 | 20231208 | 141900 | 2249599500 | 21700 | 21700 | 21700 | 21650 | 117 |
| 385 | 20231208 | 141800 | 2247063500 | 21700 | 21650 | 21700 | 21650 | 246 |
| 386 | 20231208 | 141700 | 2241732500 | 21650 | 21700 | 21700 | 21650 | 566 |
| 387 | 20231208 | 141600 | 2229477250 | 21700 | 21700 | 21700 | 21650 | 195 |
| 388 | 20231208 | 141500 | 2225251250 | 21700 | 21700 | 21700 | 21650 | 882 |
| 389 | 20231208 | 141400 | 2206114800 | 21700 | 21650 | 21700 | 21650 | 217 |
| 390 | 20231208 | 141300 | 2201415550 | 21700 | 21700 | 21700 | 21700 | 42 |
| 391 | 20231208 | 141200 | 2200504150 | 21700 | 21650 | 21700 | 21650 | 82 |
| 392 | 20231208 | 141100 | 2198727650 | 21700 | 21600 | 21700 | 21600 | 262 |
| 393 | 20231208 | 141000 | 2193057950 | 21700 | 21700 | 21700 | 21650 | 805 |
| 394 | 20231208 | 140900 | 2175613350 | 21700 | 21650 | 21700 | 21650 | 108 |
| 395 | 20231208 | 140800 | 2173272000 | 21650 | 21650 | 21650 | 21650 | 218 |
| 396 | 20231208 | 140700 | 2168552300 | 21650 | 21650 | 21650 | 21600 | 401 |
| 397 | 20231208 | 140600 | 2159878750 | 21700 | 21700 | 21700 | 21650 | 33 |
| 398 | 20231208 | 140500 | 2159162700 | 21700 | 21600 | 21700 | 21600 | 641 |
| 399 | 20231208 | 140400 | 2145298300 | 21600 | 21600 | 21650 | 21600 | 239 |
| 400 | 20231208 | 140300 | 2140135800 | 21650 | 21650 | 21650 | 21600 | 233 |
| 401 | 20231208 | 140200 | 2135099950 | 21650 | 21650 | 21650 | 21650 | 2 |
| 402 | 20231208 | 140100 | 2135056650 | 21600 | 21650 | 21650 | 21600 | 92 |
| 403 | 20231208 | 140000 | 2133069300 | 21600 | 21650 | 21650 | 21550 | 505 |
| 404 | 20231208 | 135900 | 2122161250 | 21650 | 21650 | 21650 | 21650 | 17 |
| 405 | 20231208 | 135800 | 2121793200 | 21600 | 21650 | 21650 | 21600 | 109 |
| 406 | 20231208 | 135700 | 2119438750 | 21650 | 21600 | 21700 | 21600 | 310 |
| 407 | 20231208 | 135600 | 2112735900 | 21650 | 21600 | 21650 | 21600 | 310 |
| 408 | 20231208 | 135500 | 2106038100 | 21600 | 21600 | 21600 | 21600 | 269 |
| 409 | 20231208 | 135400 | 2100227700 | 21650 | 21650 | 21650 | 21600 | 193 |
| 410 | 20231208 | 135300 | 2096056200 | 21600 | 21650 | 21650 | 21600 | 589 |
| 411 | 20231208 | 135200 | 2083315250 | 21650 | 21650 | 21650 | 21600 | 58 |
| 412 | 20231208 | 135100 | 2082060750 | 21650 | 21600 | 21650 | 21550 | 337 |
| 413 | 20231208 | 135000 | 2074773150 | 21600 | 21600 | 21600 | 21550 | 526 |
| 414 | 20231208 | 134900 | 2063435050 | 21600 | 21600 | 21600 | 21600 | 261 |
| 415 | 20231208 | 134800 | 2057797450 | 21600 | 21600 | 21600 | 21550 | 21 |
| 416 | 20231208 | 134700 | 2057343900 | 21600 | 21600 | 21600 | 21600 | 222 |
| 417 | 20231208 | 134600 | 2052548700 | 21600 | 21550 | 21600 | 21500 | 382 |
| 418 | 20231208 | 134500 | 2044320750 | 21550 | 21550 | 21550 | 21500 | 474 |
| 419 | 20231208 | 134400 | 2034124950 | 21550 | 21550 | 21600 | 21550 | 760 |
| 420 | 20231208 | 134300 | 2017744450 | 21550 | 21500 | 21550 | 21500 | 145 |
| 421 | 20231208 | 134200 | 2014626800 | 21500 | 21550 | 21550 | 21500 | 120 |
| 422 | 20231208 | 134100 | 2012043700 | 21550 | 21550 | 21550 | 21500 | 177 |
| 423 | 20231208 | 134000 | 2008236300 | 21550 | 21550 | 21550 | 21500 | 273 |
| 424 | 20231208 | 133900 | 2002366650 | 21550 | 21550 | 21600 | 21550 | 146 |
| 425 | 20231208 | 133800 | 1999220200 | 21600 | 21600 | 21600 | 21550 | 90 |
| 426 | 20231208 | 133700 | 1997278150 | 21600 | 21550 | 21600 | 21550 | 43 |
| 427 | 20231208 | 133600 | 1996351300 | 21500 | 21550 | 21550 | 21500 | 256 |
| 428 | 20231208 | 133500 | 1990846650 | 21550 | 21550 | 21600 | 21500 | 1990 |
| 429 | 20231208 | 133400 | 1947968150 | 21600 | 21600 | 21600 | 21550 | 56 |
| 430 | 20231208 | 133300 | 1946760100 | 21600 | 21600 | 21600 | 21600 | 87 |
| 431 | 20231208 | 133200 | 1944880900 | 21550 | 21600 | 21600 | 21550 | 305 |
| 432 | 20231208 | 133100 | 1938306700 | 21600 | 21600 | 21600 | 21550 | 124 |
| 433 | 20231208 | 133000 | 1935633050 | 21600 | 21600 | 21600 | 21550 | 308 |
| 434 | 20231208 | 132900 | 1928993800 | 21600 | 21600 | 21600 | 21550 | 137 |
| 435 | 20231208 | 132800 | 1926037850 | 21600 | 21550 | 21600 | 21550 | 311 |
| 436 | 20231208 | 132700 | 1919330300 | 21600 | 21550 | 21600 | 21550 | 494 |
| 437 | 20231208 | 132600 | 1908684050 | 21550 | 21550 | 21550 | 21550 | 22 |
| 438 | 20231208 | 132500 | 1908209950 | 21500 | 21500 | 21550 | 21500 | 516 |
| 439 | 20231208 | 132400 | 1897113750 | 21550 | 21550 | 21550 | 21500 | 70 |
| 440 | 20231208 | 132300 | 1895608200 | 21550 | 21550 | 21550 | 21500 | 130 |
| 441 | 20231208 | 132200 | 1892812150 | 21550 | 21550 | 21550 | 21500 | 262 |
| 442 | 20231208 | 132100 | 1887175900 | 21550 | 21500 | 21550 | 21500 | 268 |
| 443 | 20231208 | 132000 | 1881403700 | 21500 | 21550 | 21550 | 21500 | 388 |
| 444 | 20231208 | 131900 | 1873058650 | 21550 | 21550 | 21550 | 21500 | 405 |
| 445 | 20231208 | 131800 | 1864336300 | 21500 | 21500 | 21500 | 21500 | 197 |
| 446 | 20231208 | 131700 | 1860100800 | 21550 | 21500 | 21550 | 21500 | 82 |
| 447 | 20231208 | 131600 | 1858336650 | 21550 | 21550 | 21550 | 21550 | 26 |
| 448 | 20231208 | 131500 | 1857776350 | 21500 | 21500 | 21500 | 21500 | 560 |
| 449 | 20231208 | 131400 | 1845736350 | 21550 | 21550 | 21550 | 21550 | 12 |
| 450 | 20231208 | 131300 | 1845477750 | 21550 | 21500 | 21550 | 21500 | 80 |
| 451 | 20231208 | 131200 | 1843756700 | 21550 | 21500 | 21550 | 21500 | 69 |
| 452 | 20231208 | 131100 | 1842271800 | 21500 | 21550 | 21550 | 21500 | 175 |
| 453 | 20231208 | 131000 | 1838508650 | 21550 | 21550 | 21550 | 21500 | 398 |
| 454 | 20231208 | 130900 | 1829950650 | 21550 | 21550 | 21550 | 21500 | 82 |
| 455 | 20231208 | 130800 | 1828186450 | 21550 | 21550 | 21550 | 21500 | 188 |
| 456 | 20231208 | 130700 | 1824143500 | 21550 | 21550 | 21600 | 21550 | 52 |
| 457 | 20231208 | 130600 | 1823022850 | 21550 | 21500 | 21550 | 21500 | 234 |
| 458 | 20231208 | 130500 | 1817988450 | 21500 | 21550 | 21550 | 21500 | 440 |
| 459 | 20231208 | 130400 | 1808519900 | 21500 | 21550 | 21550 | 21500 | 179 |
| 460 | 20231208 | 130300 | 1804670350 | 21550 | 21550 | 21550 | 21550 | 33 |
| 461 | 20231208 | 130200 | 1803959200 | 21500 | 21550 | 21550 | 21500 | 91 |
| 462 | 20231208 | 130100 | 1802002600 | 21500 | 21550 | 21550 | 21500 | 547 |
| 463 | 20231208 | 130000 | 1790240900 | 21550 | 21550 | 21550 | 21500 | 43 |
| 464 | 20231208 | 125900 | 1789314300 | 21550 | 21550 | 21550 | 21550 | 0 |
| 465 | 20231208 | 125800 | 1789314300 | 21550 | 21500 | 21550 | 21500 | 129 |
| 466 | 20231208 | 125700 | 1786540250 | 21500 | 21500 | 21500 | 21450 | 346 |
| 467 | 20231208 | 125600 | 1779114900 | 21500 | 21500 | 21500 | 21500 | 269 |
| 468 | 20231208 | 125500 | 1773331400 | 21550 | 21450 | 21550 | 21450 | 197 |
| 469 | 20231208 | 125400 | 1769097250 | 21500 | 21500 | 21500 | 21450 | 145 |
| 470 | 20231208 | 125300 | 1765986600 | 21500 | 21500 | 21500 | 21450 | 167 |
| 471 | 20231208 | 125200 | 1762401500 | 21500 | 21550 | 21550 | 21500 | 30 |
| 472 | 20231208 | 125100 | 1761756050 | 21550 | 21500 | 21550 | 21500 | 333 |
| 473 | 20231208 | 125000 | 1754596350 | 21500 | 21550 | 21550 | 21500 | 193 |
| 474 | 20231208 | 124900 | 1750445650 | 21550 | 21550 | 21550 | 21500 | 49 |
| 475 | 20231208 | 124800 | 1749391550 | 21550 | 21550 | 21550 | 21500 | 124 |
| 476 | 20231208 | 124700 | 1746724850 | 21500 | 21500 | 21500 | 21500 | 190 |
| 477 | 20231208 | 124600 | 1742639850 | 21450 | 21500 | 21500 | 21450 | 434 |
| 478 | 20231208 | 124500 | 1733313850 | 21550 | 21550 | 21550 | 21500 | 59 |
| 479 | 20231208 | 124400 | 1732044300 | 21550 | 21500 | 21550 | 21500 | 117 |
| 480 | 20231208 | 124300 | 1729528600 | 21500 | 21550 | 21550 | 21500 | 235 |
| 481 | 20231208 | 124200 | 1724475500 | 21600 | 21550 | 21600 | 21500 | 343 |
| 482 | 20231208 | 124100 | 1717085050 | 21550 | 21500 | 21550 | 21500 | 315 |
| 483 | 20231208 | 124000 | 1710310300 | 21550 | 21500 | 21550 | 21450 | 308 |
| 484 | 20231208 | 123900 | 1703694400 | 21550 | 21500 | 21550 | 21500 | 93 |
| 485 | 20231208 | 123800 | 1701693750 | 21550 | 21550 | 21550 | 21550 | 19 |
| 486 | 20231208 | 123700 | 1701284300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 487 | 20231208 | 123600 | 1701284300 | 21500 | 21600 | 21600 | 21500 | 600 |
| 488 | 20231208 | 123500 | 1688361250 | 21600 | 21550 | 21600 | 21550 | 144 |
| 489 | 20231208 | 123400 | 1685256650 | 21550 | 21550 | 21550 | 21550 | 6 |
| 490 | 20231208 | 123300 | 1685127350 | 21550 | 21550 | 21550 | 21500 | 167 |
| 491 | 20231208 | 123200 | 1681535400 | 21500 | 21550 | 21600 | 21500 | 78 |
| 492 | 20231208 | 123100 | 1679857350 | 21550 | 21600 | 21600 | 21550 | 362 |
| 493 | 20231208 | 123000 | 1672051000 | 21600 | 21550 | 21600 | 21550 | 432 |
| 494 | 20231208 | 122900 | 1662740550 | 21500 | 21550 | 21550 | 21500 | 248 |
| 495 | 20231208 | 122800 | 1657408350 | 21550 | 21550 | 21550 | 21550 | 41 |
| 496 | 20231208 | 122700 | 1656524800 | 21550 | 21550 | 21550 | 21550 | 20 |
| 497 | 20231208 | 122600 | 1656093800 | 21500 | 21600 | 21600 | 21500 | 507 |
| 498 | 20231208 | 122500 | 1645176900 | 21600 | 21600 | 21600 | 21550 | 83 |
| 499 | 20231208 | 122400 | 1643387000 | 21600 | 21550 | 21600 | 21550 | 10 |
| 500 | 20231208 | 122300 | 1643171350 | 21550 | 21550 | 21550 | 21550 | 16 |
| 501 | 20231208 | 122200 | 1642826550 | 21500 | 21550 | 21600 | 21500 | 381 |
| 502 | 20231208 | 122100 | 1634622650 | 21550 | 21600 | 21600 | 21550 | 342 |
| 503 | 20231208 | 122000 | 1627251900 | 21600 | 21550 | 21600 | 21550 | 104 |
| 504 | 20231208 | 121900 | 1625010100 | 21500 | 21600 | 21600 | 21500 | 114 |
| 505 | 20231208 | 121800 | 1622557800 | 21550 | 21550 | 21600 | 21550 | 1302 |
| 506 | 20231208 | 121700 | 1594499250 | 21600 | 21500 | 21600 | 21500 | 490 |
| 507 | 20231208 | 121600 | 1583938700 | 21500 | 21550 | 21550 | 21500 | 328 |
| 508 | 20231208 | 121500 | 1576885550 | 21500 | 21550 | 21550 | 21500 | 170 |
| 509 | 20231208 | 121400 | 1573230200 | 21550 | 21550 | 21550 | 21500 | 88 |
| 510 | 20231208 | 121300 | 1571336750 | 21550 | 21500 | 21550 | 21500 | 147 |
| 511 | 20231208 | 121200 | 1568176150 | 21550 | 21500 | 21550 | 21500 | 983 |
| 512 | 20231208 | 121100 | 1547039900 | 21550 | 21600 | 21600 | 21550 | 160 |
| 513 | 20231208 | 121000 | 1543591850 | 21550 | 21600 | 21600 | 21550 | 63 |
| 514 | 20231208 | 120900 | 1542234000 | 21600 | 21600 | 21600 | 21550 | 1229 |
| 515 | 20231208 | 120800 | 1515694700 | 21600 | 21650 | 21650 | 21600 | 85 |
| 516 | 20231208 | 120700 | 1513857650 | 21650 | 21650 | 21650 | 21650 | 3 |
| 517 | 20231208 | 120600 | 1513792700 | 21650 | 21600 | 21650 | 21600 | 999 |
| 518 | 20231208 | 120500 | 1492213050 | 21600 | 21550 | 21600 | 21550 | 271 |
| 519 | 20231208 | 120400 | 1486372000 | 21550 | 21600 | 21600 | 21550 | 66 |
| 520 | 20231208 | 120300 | 1484949550 | 21550 | 21550 | 21550 | 21500 | 93 |
| 521 | 20231208 | 120200 | 1482948350 | 21550 | 21500 | 21550 | 21500 | 165 |
| 522 | 20231208 | 120100 | 1479397000 | 21500 | 21600 | 21600 | 21500 | 549 |
| 523 | 20231208 | 120000 | 1467592750 | 21550 | 21550 | 21600 | 21550 | 301 |
| 524 | 20231208 | 115900 | 1461105300 | 21600 | 21600 | 21600 | 21550 | 76 |
| 525 | 20231208 | 115800 | 1459466650 | 21600 | 21550 | 21600 | 21500 | 216 |
| 526 | 20231208 | 115700 | 1454819200 | 21550 | 21550 | 21550 | 21550 | 122 |
| 527 | 20231208 | 115600 | 1452190100 | 21550 | 21550 | 21550 | 21500 | 592 |
| 528 | 20231208 | 115500 | 1439446350 | 21600 | 21550 | 21600 | 21550 | 139 |
| 529 | 20231208 | 115400 | 1436449300 | 21550 | 21550 | 21600 | 21550 | 282 |
| 530 | 20231208 | 115300 | 1430371250 | 21600 | 21600 | 21600 | 21550 | 53 |
| 531 | 20231208 | 115200 | 1429228450 | 21600 | 21600 | 21600 | 21550 | 83 |
| 532 | 20231208 | 115100 | 1427438600 | 21550 | 21550 | 21550 | 21550 | 508 |
| 533 | 20231208 | 115000 | 1416491200 | 21600 | 21550 | 21600 | 21550 | 121 |
| 534 | 20231208 | 114900 | 1413881600 | 21600 | 21600 | 21600 | 21550 | 52 |
| 535 | 20231208 | 114800 | 1412759400 | 21600 | 21550 | 21600 | 21550 | 60 |
| 536 | 20231208 | 114700 | 1411466300 | 21600 | 21600 | 21650 | 21600 | 261 |
| 537 | 20231208 | 114600 | 1405827350 | 21600 | 21700 | 21700 | 21600 | 61 |
| 538 | 20231208 | 114500 | 1404507600 | 21600 | 21700 | 21700 | 21600 | 574 |
| 539 | 20231208 | 114400 | 1392104950 | 21700 | 21650 | 21700 | 21650 | 361 |
| 540 | 20231208 | 114300 | 1384288050 | 21650 | 21650 | 21700 | 21650 | 222 |
| 541 | 20231208 | 114200 | 1379480800 | 21700 | 21700 | 21700 | 21700 | 61 |
| 542 | 20231208 | 114100 | 1378157100 | 21650 | 21650 | 21700 | 21650 | 514 |
| 543 | 20231208 | 114000 | 1367027750 | 21650 | 21700 | 21700 | 21650 | 182 |
| 544 | 20231208 | 113900 | 1363086400 | 21700 | 21700 | 21700 | 21700 | 13 |
| 545 | 20231208 | 113800 | 1362804300 | 21650 | 21700 | 21700 | 21650 | 153 |
| 546 | 20231208 | 113700 | 1359489650 | 21650 | 21700 | 21700 | 21650 | 295 |
| 547 | 20231208 | 113600 | 1353099850 | 21700 | 21700 | 21700 | 21650 | 286 |
| 548 | 20231208 | 113500 | 1346907050 | 21700 | 21700 | 21750 | 21700 | 71 |
| 549 | 20231208 | 113400 | 1345365550 | 21650 | 21700 | 21750 | 21650 | 341 |
| 550 | 20231208 | 113300 | 1337974550 | 21700 | 21750 | 21750 | 21700 | 144 |
| 551 | 20231208 | 113200 | 1334849600 | 21750 | 21750 | 21750 | 21750 | 34 |
| 552 | 20231208 | 113100 | 1334110100 | 21700 | 21750 | 21750 | 21700 | 303 |
| 553 | 20231208 | 113000 | 1327533400 | 21750 | 21700 | 21750 | 21700 | 338 |
| 554 | 20231208 | 112900 | 1320198500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 555 | 20231208 | 112800 | 1320176750 | 21750 | 21750 | 21750 | 21750 | 28 |
| 556 | 20231208 | 112700 | 1319567750 | 21750 | 21700 | 21750 | 21650 | 1151 |
| 557 | 20231208 | 112600 | 1294575000 | 21700 | 21750 | 21750 | 21700 | 380 |
| 558 | 20231208 | 112500 | 1286327450 | 21750 | 21750 | 21750 | 21700 | 145 |
| 559 | 20231208 | 112400 | 1283179150 | 21750 | 21700 | 21750 | 21700 | 45 |
| 560 | 20231208 | 112300 | 1282202000 | 21700 | 21700 | 21750 | 21700 | 344 |
| 561 | 20231208 | 112200 | 1274736650 | 21750 | 21650 | 21750 | 21650 | 38 |
| 562 | 20231208 | 112100 | 1273911650 | 21700 | 21700 | 21750 | 21700 | 796 |
| 563 | 20231208 | 112000 | 1256637700 | 21700 | 21700 | 21700 | 21700 | 191 |
| 564 | 20231208 | 111900 | 1252493000 | 21750 | 21750 | 21750 | 21700 | 145 |
| 565 | 20231208 | 111800 | 1249345350 | 21750 | 21700 | 21750 | 21700 | 428 |
| 566 | 20231208 | 111700 | 1240057700 | 21700 | 21650 | 21700 | 21650 | 430 |
| 567 | 20231208 | 111600 | 1230747650 | 21650 | 21650 | 21700 | 21650 | 614 |
| 568 | 20231208 | 111500 | 1217453300 | 21650 | 21700 | 21700 | 21650 | 204 |
| 569 | 20231208 | 111400 | 1213029400 | 21700 | 21650 | 21700 | 21650 | 187 |
| 570 | 20231208 | 111300 | 1208980700 | 21600 | 21650 | 21650 | 21600 | 336 |
| 571 | 20231208 | 111200 | 1201715150 | 21650 | 21600 | 21650 | 21600 | 358 |
| 572 | 20231208 | 111100 | 1193976000 | 21650 | 21650 | 21700 | 21650 | 44 |
| 573 | 20231208 | 111000 | 1193023300 | 21700 | 21650 | 21700 | 21650 | 320 |
| 574 | 20231208 | 110900 | 1186095250 | 21650 | 21550 | 21650 | 21550 | 393 |
| 575 | 20231208 | 110800 | 1177615600 | 21550 | 21600 | 21600 | 21550 | 310 |
| 576 | 20231208 | 110700 | 1170925700 | 21550 | 21550 | 21550 | 21500 | 619 |
| 577 | 20231208 | 110600 | 1157614100 | 21550 | 21550 | 21550 | 21450 | 385 |
| 578 | 20231208 | 110500 | 1149339450 | 21500 | 21500 | 21500 | 21500 | 331 |
| 579 | 20231208 | 110400 | 1142222950 | 21450 | 21500 | 21500 | 21450 | 99 |
| 580 | 20231208 | 110300 | 1140098750 | 21450 | 21500 | 21500 | 21450 | 132 |
| 581 | 20231208 | 110200 | 1137266200 | 21500 | 21500 | 21500 | 21450 | 468 |
| 582 | 20231208 | 110100 | 1127210700 | 21550 | 21550 | 21550 | 21500 | 123 |
| 583 | 20231208 | 110000 | 1124565550 | 21550 | 21550 | 21550 | 21550 | 33 |
| 584 | 20231208 | 105900 | 1123854400 | 21550 | 21550 | 21550 | 21500 | 298 |
| 585 | 20231208 | 105800 | 1117446150 | 21550 | 21550 | 21550 | 21550 | 9 |
| 586 | 20231208 | 105700 | 1117252200 | 21550 | 21500 | 21550 | 21500 | 372 |
| 587 | 20231208 | 105600 | 1109253450 | 21550 | 21550 | 21550 | 21550 | 34 |
| 588 | 20231208 | 105500 | 1108520750 | 21500 | 21450 | 21500 | 21450 | 938 |
| 589 | 20231208 | 105400 | 1088368100 | 21500 | 21500 | 21500 | 21450 | 69 |
| 590 | 20231208 | 105300 | 1086886350 | 21450 | 21500 | 21550 | 21450 | 201 |
| 591 | 20231208 | 105200 | 1082565300 | 21450 | 21450 | 21450 | 21450 | 425 |
| 592 | 20231208 | 105100 | 1073449050 | 21500 | 21500 | 21500 | 21450 | 248 |
| 593 | 20231208 | 105000 | 1068121950 | 21500 | 21450 | 21500 | 21450 | 209 |
| 594 | 20231208 | 104900 | 1063636850 | 21450 | 21450 | 21450 | 21450 | 194 |
| 595 | 20231208 | 104800 | 1059475550 | 21450 | 21500 | 21500 | 21450 | 244 |
| 596 | 20231208 | 104700 | 1054240300 | 21500 | 21550 | 21550 | 21500 | 50 |
| 597 | 20231208 | 104600 | 1053165200 | 21450 | 21500 | 21550 | 21450 | 587 |
| 598 | 20231208 | 104500 | 1040533650 | 21450 | 21450 | 21500 | 21450 | 201 |
| 599 | 20231208 | 104400 | 1036221600 | 21450 | 21500 | 21500 | 21450 | 205 |
| 600 | 20231208 | 104300 | 1031815650 | 21500 | 21500 | 21500 | 21450 | 355 |
| 601 | 20231208 | 104200 | 1024198200 | 21500 | 21500 | 21500 | 21450 | 280 |
| 602 | 20231208 | 104100 | 1018181150 | 21500 | 21550 | 21550 | 21500 | 326 |
| 603 | 20231208 | 104000 | 1011169800 | 21550 | 21550 | 21550 | 21550 | 112 |
| 604 | 20231208 | 103900 | 1008756200 | 21550 | 21500 | 21550 | 21500 | 61 |
| 605 | 20231208 | 103800 | 1007444600 | 21550 | 21550 | 21550 | 21500 | 211 |
| 606 | 20231208 | 103700 | 1002906900 | 21550 | 21550 | 21550 | 21500 | 473 |
| 607 | 20231208 | 103600 | 992735950 | 21550 | 21550 | 21550 | 21550 | 19 |
| 608 | 20231208 | 103500 | 992326500 | 21550 | 21500 | 21550 | 21500 | 228 |
| 609 | 20231208 | 103400 | 987422400 | 21450 | 21500 | 21500 | 21450 | 817 |
| 610 | 20231208 | 103300 | 969869100 | 21500 | 21500 | 21500 | 21450 | 473 |
| 611 | 20231208 | 103200 | 959705050 | 21500 | 21550 | 21550 | 21500 | 133 |
| 612 | 20231208 | 103100 | 956845000 | 21550 | 21500 | 21550 | 21450 | 328 |
| 613 | 20231208 | 103000 | 949794000 | 21500 | 21500 | 21550 | 21500 | 353 |
| 614 | 20231208 | 102900 | 942204450 | 21550 | 21500 | 21550 | 21500 | 21 |
| 615 | 20231208 | 102800 | 941752300 | 21500 | 21450 | 21500 | 21450 | 370 |
| 616 | 20231208 | 102700 | 933804500 | 21450 | 21550 | 21550 | 21450 | 305 |
| 617 | 20231208 | 102600 | 927256450 | 21550 | 21500 | 21550 | 21500 | 187 |
| 618 | 20231208 | 102500 | 923235850 | 21500 | 21450 | 21550 | 21450 | 299 |
| 619 | 20231208 | 102400 | 916808900 | 21500 | 21500 | 21500 | 21500 | 1851 |
| 620 | 20231208 | 102300 | 877012400 | 21550 | 21550 | 21550 | 21550 | 14 |
| 621 | 20231208 | 102200 | 876710700 | 21550 | 21550 | 21550 | 21500 | 333 |
| 622 | 20231208 | 102100 | 869548050 | 21500 | 21550 | 21550 | 21500 | 50 |
| 623 | 20231208 | 102000 | 868472550 | 21500 | 21550 | 21550 | 21500 | 306 |
| 624 | 20231208 | 101900 | 861890950 | 21550 | 21550 | 21550 | 21550 | 169 |
| 625 | 20231208 | 101800 | 858249000 | 21550 | 21550 | 21550 | 21500 | 58 |
| 626 | 20231208 | 101700 | 857000600 | 21550 | 21550 | 21600 | 21550 | 297 |
| 627 | 20231208 | 101600 | 850600200 | 21550 | 21600 | 21600 | 21550 | 241 |
| 628 | 20231208 | 101500 | 845403200 | 21550 | 21550 | 21600 | 21550 | 156 |
| 629 | 20231208 | 101400 | 842040800 | 21550 | 21600 | 21600 | 21550 | 5 |
| 630 | 20231208 | 101300 | 841932900 | 21550 | 21600 | 21600 | 21550 | 731 |
| 631 | 20231208 | 101200 | 826178450 | 21600 | 21600 | 21600 | 21600 | 223 |
| 632 | 20231208 | 101100 | 821361650 | 21650 | 21700 | 21700 | 21650 | 126 |
| 633 | 20231208 | 101000 | 818631250 | 21700 | 21700 | 21700 | 21650 | 197 |
| 634 | 20231208 | 100900 | 814364200 | 21650 | 21650 | 21650 | 21600 | 183 |
| 635 | 20231208 | 100800 | 810405700 | 21600 | 21650 | 21650 | 21600 | 43 |
| 636 | 20231208 | 100700 | 809476800 | 21650 | 21650 | 21650 | 21600 | 282 |
| 637 | 20231208 | 100600 | 803385000 | 21600 | 21650 | 21650 | 21600 | 434 |
| 638 | 20231208 | 100500 | 793998300 | 21600 | 21700 | 21700 | 21600 | 300 |
| 639 | 20231208 | 100400 | 787517600 | 21650 | 21650 | 21650 | 21650 | 1 |
| 640 | 20231208 | 100300 | 787495950 | 21650 | 21650 | 21650 | 21600 | 298 |
| 641 | 20231208 | 100200 | 781052950 | 21700 | 21750 | 21750 | 21700 | 499 |
| 642 | 20231208 | 100100 | 770224050 | 21700 | 21600 | 21750 | 21600 | 1258 |
| 643 | 20231208 | 100000 | 742964450 | 21600 | 21600 | 21600 | 21500 | 2397 |
| 644 | 20231208 | 095900 | 691371550 | 21550 | 21600 | 21600 | 21550 | 142 |
| 645 | 20231208 | 095800 | 688310750 | 21550 | 21600 | 21600 | 21550 | 320 |
| 646 | 20231208 | 095700 | 681400450 | 21650 | 21600 | 21650 | 21600 | 1067 |
| 647 | 20231208 | 095600 | 658330600 | 21550 | 21550 | 21550 | 21500 | 311 |
| 648 | 20231208 | 095500 | 651636450 | 21550 | 21550 | 21550 | 21500 | 382 |
| 649 | 20231208 | 095400 | 643406450 | 21550 | 21600 | 21600 | 21550 | 93 |
| 650 | 20231208 | 095300 | 641400550 | 21550 | 21550 | 21550 | 21550 | 189 |
| 651 | 20231208 | 095200 | 637327600 | 21500 | 21550 | 21600 | 21500 | 488 |
| 652 | 20231208 | 095100 | 626814350 | 21500 | 21600 | 21600 | 21500 | 133 |
| 653 | 20231208 | 095000 | 623947300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 654 | 20231208 | 094900 | 623947300 | 21500 | 21600 | 21600 | 21500 | 1803 |
| 655 | 20231208 | 094800 | 585099500 | 21600 | 21600 | 21600 | 21550 | 155 |
| 656 | 20231208 | 094700 | 581753100 | 21600 | 21600 | 21600 | 21550 | 406 |
| 657 | 20231208 | 094600 | 572997000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 658 | 20231208 | 094500 | 572997000 | 21550 | 21550 | 21550 | 21500 | 850 |
| 659 | 20231208 | 094400 | 554686000 | 21600 | 21550 | 21600 | 21550 | 4 |
| 660 | 20231208 | 094300 | 554599700 | 21500 | 21500 | 21500 | 21500 | 138 |
| 661 | 20231208 | 094200 | 551632700 | 21550 | 21650 | 21650 | 21550 | 489 |
| 662 | 20231208 | 094100 | 541079750 | 21600 | 21600 | 21600 | 21600 | 10 |
| 663 | 20231208 | 094000 | 540863750 | 21600 | 21600 | 21600 | 21600 | 324 |
| 664 | 20231208 | 093900 | 533865350 | 21600 | 21600 | 21600 | 21550 | 154 |
| 665 | 20231208 | 093800 | 530540600 | 21600 | 21550 | 21600 | 21550 | 223 |
| 666 | 20231208 | 093700 | 525734900 | 21550 | 21550 | 21550 | 21500 | 3110 |
| 667 | 20231208 | 093600 | 458865650 | 21550 | 21550 | 21550 | 21500 | 628 |
| 668 | 20231208 | 093500 | 445362150 | 21500 | 21550 | 21550 | 21500 | 212 |
| 669 | 20231208 | 093400 | 440798800 | 21550 | 21550 | 21550 | 21550 | 39 |
| 670 | 20231208 | 093300 | 439958350 | 21550 | 21550 | 21550 | 21500 | 788 |
| 671 | 20231208 | 093200 | 422989300 | 21550 | 21600 | 21600 | 21550 | 726 |
| 672 | 20231208 | 093100 | 407331500 | 21550 | 21600 | 21650 | 21550 | 540 |
| 673 | 20231208 | 093000 | 395682700 | 21600 | 21550 | 21600 | 21550 | 12 |
| 674 | 20231208 | 092900 | 395423800 | 21550 | 21450 | 21550 | 21450 | 262 |
| 675 | 20231208 | 092800 | 389791250 | 21450 | 21450 | 21500 | 21450 | 423 |
| 676 | 20231208 | 092700 | 380707900 | 21450 | 21500 | 21550 | 21450 | 293 |
| 677 | 20231208 | 092600 | 374421850 | 21550 | 21450 | 21550 | 21450 | 428 |
| 678 | 20231208 | 092500 | 365219950 | 21450 | 21450 | 21450 | 21450 | 151 |
| 679 | 20231208 | 092400 | 361981000 | 21450 | 21500 | 21500 | 21450 | 1158 |
| 680 | 20231208 | 092300 | 337107350 | 21500 | 21550 | 21550 | 21500 | 1309 |
| 681 | 20231208 | 092200 | 308963750 | 21550 | 21550 | 21550 | 21550 | 498 |
| 682 | 20231208 | 092100 | 298231850 | 21550 | 21600 | 21600 | 21550 | 236 |
| 683 | 20231208 | 092000 | 293137150 | 21650 | 21600 | 21650 | 21550 | 1166 |
| 684 | 20231208 | 091900 | 267939250 | 21600 | 21550 | 21600 | 21550 | 109 |
| 685 | 20231208 | 091800 | 265590200 | 21600 | 21600 | 21650 | 21600 | 593 |
| 686 | 20231208 | 091700 | 252771400 | 21650 | 21650 | 21650 | 21650 | 199 |
| 687 | 20231208 | 091600 | 248463050 | 21700 | 21700 | 21700 | 21700 | 104 |
| 688 | 20231208 | 091500 | 246206250 | 21700 | 21700 | 21700 | 21700 | 53 |
| 689 | 20231208 | 091400 | 245056150 | 21600 | 21800 | 21850 | 21600 | 1488 |
| 690 | 20231208 | 091300 | 212849950 | 21850 | 21800 | 21850 | 21750 | 437 |
| 691 | 20231208 | 091200 | 203325500 | 21800 | 21800 | 21800 | 21700 | 1646 |
| 692 | 20231208 | 091100 | 167460350 | 21800 | 21600 | 21800 | 21600 | 1047 |
| 693 | 20231208 | 091000 | 144734200 | 21600 | 21650 | 21650 | 21600 | 71 |
| 694 | 20231208 | 090900 | 143200550 | 21600 | 21550 | 21600 | 21550 | 839 |
| 695 | 20231208 | 090800 | 125078450 | 21550 | 21550 | 21550 | 21550 | 40 |
| 696 | 20231208 | 090700 | 124216450 | 21550 | 21500 | 21550 | 21500 | 62 |
| 697 | 20231208 | 090600 | 122880400 | 21500 | 21500 | 21550 | 21500 | 53 |
| 698 | 20231208 | 090500 | 121740850 | 21600 | 21650 | 21700 | 21600 | 552 |
| 699 | 20231208 | 090400 | 109795500 | 21700 | 21650 | 21700 | 21650 | 300 |
| 700 | 20231208 | 090300 | 103299050 | 21600 | 21550 | 21600 | 21350 | 1238 |
| 701 | 20231208 | 090200 | 76677950 | 21550 | 21700 | 21750 | 21550 | 399 |
| 702 | 20231208 | 090100 | 68044550 | 21750 | 21800 | 21800 | 21750 | 713 |
| 703 | 20231208 | 090000 | 52511850 | 21800 | 21350 | 21800 | 21350 | 2441 |