36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 201000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 3 | 20231206 | 200900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20231206 | 200800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20231206 | 200700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20231206 | 200600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20231206 | 200500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20231206 | 200400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20231206 | 200300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20231206 | 200200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20231206 | 200100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20231206 | 200000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20231206 | 195900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20231206 | 195800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20231206 | 195700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20231206 | 195600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20231206 | 195500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20231206 | 195400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20231206 | 195300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20231206 | 195200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20231206 | 195100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20231206 | 195000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20231206 | 194900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20231206 | 194800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20231206 | 194700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20231206 | 194600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20231206 | 194500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20231206 | 194400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20231206 | 194300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20231206 | 194200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20231206 | 194100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20231206 | 194000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 33 | 20231206 | 193900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20231206 | 193800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20231206 | 193700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20231206 | 193600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20231206 | 193500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20231206 | 193400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20231206 | 193300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20231206 | 193200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20231206 | 193100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20231206 | 193000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20231206 | 192900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20231206 | 192800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20231206 | 192700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20231206 | 192600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20231206 | 192500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20231206 | 192400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20231206 | 192300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20231206 | 192200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20231206 | 192100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20231206 | 192000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20231206 | 191900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20231206 | 191800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20231206 | 191700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20231206 | 191600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20231206 | 191500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20231206 | 191400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20231206 | 191300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20231206 | 191200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20231206 | 191100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20231206 | 191000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 63 | 20231206 | 190900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20231206 | 190800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20231206 | 190700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20231206 | 190600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20231206 | 190500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20231206 | 190400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20231206 | 190300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20231206 | 190200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20231206 | 190100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20231206 | 190000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20231206 | 185900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20231206 | 185800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20231206 | 185700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20231206 | 185600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20231206 | 185500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20231206 | 185400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20231206 | 185300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20231206 | 185200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20231206 | 185100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20231206 | 185000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20231206 | 184900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20231206 | 184800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20231206 | 184700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20231206 | 184600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20231206 | 184500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20231206 | 184400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20231206 | 184300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20231206 | 184200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20231206 | 184100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20231206 | 184000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 93 | 20231206 | 183900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20231206 | 183800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20231206 | 183700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20231206 | 183600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20231206 | 183500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20231206 | 183400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20231206 | 183300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20231206 | 183200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20231206 | 183100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20231206 | 183000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20231206 | 182900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20231206 | 182800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20231206 | 182700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20231206 | 182600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20231206 | 182500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20231206 | 182400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20231206 | 182300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20231206 | 182200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20231206 | 182100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20231206 | 182000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20231206 | 181900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20231206 | 181800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20231206 | 181700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20231206 | 181600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20231206 | 181500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20231206 | 181400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20231206 | 181300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20231206 | 181200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20231206 | 181100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20231206 | 181000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 123 | 20231206 | 180900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20231206 | 180800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20231206 | 180700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20231206 | 180600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20231206 | 180500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20231206 | 180400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20231206 | 180300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20231206 | 180200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20231206 | 180100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20231206 | 180000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20231206 | 175900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20231206 | 175800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20231206 | 175700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20231206 | 175600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20231206 | 175500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20231206 | 175400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20231206 | 175300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20231206 | 175200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20231206 | 175100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20231206 | 175000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20231206 | 174900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20231206 | 174800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20231206 | 174700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20231206 | 174600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20231206 | 174500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20231206 | 174400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20231206 | 174300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20231206 | 174200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20231206 | 174100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20231206 | 174000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 153 | 20231206 | 173900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20231206 | 173800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20231206 | 173700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20231206 | 173600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20231206 | 173500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20231206 | 173400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20231206 | 173300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20231206 | 173200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20231206 | 173100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20231206 | 173000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20231206 | 172900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20231206 | 172800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20231206 | 172700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20231206 | 172600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20231206 | 172500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20231206 | 172400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20231206 | 172300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20231206 | 172200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20231206 | 172100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20231206 | 172000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20231206 | 171900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20231206 | 171800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20231206 | 171700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20231206 | 171600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20231206 | 171500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20231206 | 171400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20231206 | 171300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20231206 | 171200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20231206 | 171100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20231206 | 171000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 183 | 20231206 | 170900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20231206 | 170800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20231206 | 170700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20231206 | 170600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20231206 | 170500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20231206 | 170400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20231206 | 170300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20231206 | 170200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20231206 | 170100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20231206 | 170000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20231206 | 165900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20231206 | 165800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20231206 | 165700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20231206 | 165600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20231206 | 165500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20231206 | 165400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20231206 | 165300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20231206 | 165200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20231206 | 165100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20231206 | 165000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20231206 | 164900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20231206 | 164800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20231206 | 164700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20231206 | 164600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20231206 | 164500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20231206 | 164400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20231206 | 164300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20231206 | 164200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20231206 | 164100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20231206 | 164000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 213 | 20231206 | 163900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20231206 | 163800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20231206 | 163700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20231206 | 163600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20231206 | 163500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20231206 | 163400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20231206 | 163300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20231206 | 163200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20231206 | 163100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20231206 | 163000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20231206 | 162900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20231206 | 162800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20231206 | 162700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20231206 | 162600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231206 | 162500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231206 | 162400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231206 | 162300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231206 | 162200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231206 | 162100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231206 | 162000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20231206 | 161900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20231206 | 161800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20231206 | 161700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20231206 | 161600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20231206 | 161500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20231206 | 161400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20231206 | 161300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20231206 | 161200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20231206 | 161100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20231206 | 161000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 243 | 20231206 | 160900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20231206 | 160800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20231206 | 160700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20231206 | 160600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20231206 | 160500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20231206 | 160400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20231206 | 160300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20231206 | 160200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20231206 | 160100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20231206 | 160000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20231206 | 155900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20231206 | 155800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20231206 | 155700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20231206 | 155600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20231206 | 155500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20231206 | 155400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20231206 | 155300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20231206 | 155200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20231206 | 155100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20231206 | 155000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20231206 | 154900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20231206 | 154800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20231206 | 154700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20231206 | 154600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20231206 | 154500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20231206 | 154400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20231206 | 154300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20231206 | 154200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20231206 | 154100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20231206 | 154000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 273 | 20231206 | 153900 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20231206 | 153800 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20231206 | 153700 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20231206 | 153600 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20231206 | 153500 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20231206 | 153400 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20231206 | 153300 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20231206 | 153200 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 281 | 20231206 | 153100 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 282 | 20231206 | 153000 | 3588496000 | 22050 | 22050 | 22050 | 22050 | 2220 |
| 283 | 20231206 | 152900 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20231206 | 152800 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20231206 | 152700 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20231206 | 152600 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20231206 | 152500 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 288 | 20231206 | 152400 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 289 | 20231206 | 152300 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 290 | 20231206 | 152200 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 291 | 20231206 | 152100 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 292 | 20231206 | 152000 | 3539545000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 293 | 20231206 | 151900 | 3539545000 | 22200 | 22150 | 22200 | 22100 | 134 |
| 294 | 20231206 | 151800 | 3536577650 | 22150 | 22050 | 22150 | 22050 | 197 |
| 295 | 20231206 | 151700 | 3532227000 | 22100 | 22100 | 22100 | 22000 | 556 |
| 296 | 20231206 | 151600 | 3519964050 | 22100 | 22100 | 22100 | 22000 | 669 |
| 297 | 20231206 | 151500 | 3505198400 | 22000 | 22150 | 22150 | 22000 | 789 |
| 298 | 20231206 | 151400 | 3487810100 | 22150 | 22100 | 22150 | 22050 | 448 |
| 299 | 20231206 | 151300 | 3477905500 | 22150 | 22050 | 22150 | 22050 | 336 |
| 300 | 20231206 | 151200 | 3470494200 | 22150 | 22050 | 22150 | 22050 | 513 |
| 301 | 20231206 | 151100 | 3459157550 | 22050 | 22150 | 22150 | 22050 | 306 |
| 302 | 20231206 | 151000 | 3452402450 | 22050 | 22050 | 22150 | 22050 | 465 |
| 303 | 20231206 | 150900 | 3442138950 | 22050 | 22100 | 22100 | 22050 | 350 |
| 304 | 20231206 | 150800 | 3434418000 | 22050 | 22050 | 22100 | 22000 | 438 |
| 305 | 20231206 | 150700 | 3424761850 | 22100 | 22050 | 22150 | 22000 | 249 |
| 306 | 20231206 | 150600 | 3419272850 | 22100 | 22050 | 22100 | 22000 | 490 |
| 307 | 20231206 | 150500 | 3408481650 | 22050 | 22100 | 22100 | 22000 | 265 |
| 308 | 20231206 | 150400 | 3402635850 | 22000 | 22100 | 22100 | 22000 | 533 |
| 309 | 20231206 | 150300 | 3390889000 | 22000 | 22050 | 22100 | 22000 | 437 |
| 310 | 20231206 | 150200 | 3381256950 | 22000 | 22000 | 22050 | 22000 | 271 |
| 311 | 20231206 | 150100 | 3375294800 | 22000 | 22100 | 22100 | 22000 | 449 |
| 312 | 20231206 | 150000 | 3365400950 | 22150 | 22100 | 22150 | 22050 | 422 |
| 313 | 20231206 | 145900 | 3356088350 | 22050 | 22150 | 22150 | 22050 | 268 |
| 314 | 20231206 | 145800 | 3350172650 | 22150 | 22100 | 22150 | 22050 | 258 |
| 315 | 20231206 | 145700 | 3344469500 | 22050 | 22200 | 22200 | 22050 | 422 |
| 316 | 20231206 | 145600 | 3335149300 | 22150 | 22100 | 22200 | 22050 | 436 |
| 317 | 20231206 | 145500 | 3325497100 | 22100 | 22150 | 22150 | 22100 | 498 |
| 318 | 20231206 | 145400 | 3314480900 | 22100 | 22200 | 22200 | 22100 | 495 |
| 319 | 20231206 | 145300 | 3303528250 | 22200 | 22150 | 22200 | 22150 | 146 |
| 320 | 20231206 | 145200 | 3300290700 | 22200 | 22150 | 22200 | 22050 | 543 |
| 321 | 20231206 | 145100 | 3288288150 | 22150 | 22150 | 22200 | 22050 | 437 |
| 322 | 20231206 | 145000 | 3278616300 | 22200 | 22150 | 22200 | 22100 | 583 |
| 323 | 20231206 | 144900 | 3265721300 | 22200 | 22150 | 22200 | 22150 | 227 |
| 324 | 20231206 | 144800 | 3260689100 | 22100 | 22150 | 22150 | 22100 | 454 |
| 325 | 20231206 | 144700 | 3250650100 | 22150 | 22250 | 22250 | 22050 | 464 |
| 326 | 20231206 | 144600 | 3240389400 | 22200 | 22100 | 22250 | 22100 | 383 |
| 327 | 20231206 | 144500 | 3231910900 | 22150 | 22150 | 22200 | 22100 | 416 |
| 328 | 20231206 | 144400 | 3222709300 | 22200 | 22150 | 22200 | 22100 | 312 |
| 329 | 20231206 | 144300 | 3215806000 | 22150 | 22100 | 22150 | 22100 | 649 |
| 330 | 20231206 | 144200 | 3201456100 | 22150 | 22150 | 22250 | 22150 | 273 |
| 331 | 20231206 | 144100 | 3195403900 | 22150 | 22200 | 22200 | 22100 | 420 |
| 332 | 20231206 | 144000 | 3186099900 | 22200 | 22100 | 22200 | 22100 | 767 |
| 333 | 20231206 | 143900 | 3169135950 | 22150 | 22100 | 22150 | 22100 | 103 |
| 334 | 20231206 | 143800 | 3166858150 | 22150 | 22100 | 22150 | 22050 | 493 |
| 335 | 20231206 | 143700 | 3155962750 | 22150 | 22100 | 22150 | 22050 | 191 |
| 336 | 20231206 | 143600 | 3151737100 | 22100 | 22100 | 22100 | 22050 | 362 |
| 337 | 20231206 | 143500 | 3143740750 | 22200 | 22100 | 22200 | 22100 | 337 |
| 338 | 20231206 | 143400 | 3136286650 | 22100 | 22100 | 22200 | 22050 | 685 |
| 339 | 20231206 | 143300 | 3121144150 | 22150 | 22150 | 22200 | 22100 | 504 |
| 340 | 20231206 | 143200 | 3109995900 | 22150 | 22150 | 22150 | 22100 | 231 |
| 341 | 20231206 | 143100 | 3104885500 | 22200 | 22150 | 22200 | 22100 | 751 |
| 342 | 20231206 | 143000 | 3088269800 | 22150 | 22100 | 22200 | 22100 | 326 |
| 343 | 20231206 | 142900 | 3081060800 | 22150 | 22150 | 22150 | 22100 | 317 |
| 344 | 20231206 | 142800 | 3074048750 | 22200 | 22150 | 22200 | 22100 | 504 |
| 345 | 20231206 | 142700 | 3062893100 | 22100 | 22150 | 22150 | 22100 | 725 |
| 346 | 20231206 | 142600 | 3046867050 | 22150 | 22200 | 22200 | 22050 | 575 |
| 347 | 20231206 | 142500 | 3034147950 | 22200 | 22100 | 22250 | 22100 | 404 |
| 348 | 20231206 | 142400 | 3025197050 | 22150 | 22150 | 22150 | 22100 | 333 |
| 349 | 20231206 | 142300 | 3017835400 | 22150 | 22150 | 22200 | 22100 | 238 |
| 350 | 20231206 | 142200 | 3012569850 | 22150 | 22150 | 22150 | 22050 | 704 |
| 351 | 20231206 | 142100 | 2997017950 | 22150 | 22100 | 22150 | 22050 | 304 |
| 352 | 20231206 | 142000 | 2990303500 | 22100 | 22100 | 22100 | 22000 | 409 |
| 353 | 20231206 | 141900 | 2981274450 | 22100 | 22000 | 22100 | 22000 | 692 |
| 354 | 20231206 | 141800 | 2966020300 | 22050 | 22100 | 22100 | 22000 | 489 |
| 355 | 20231206 | 141700 | 2955242650 | 22150 | 22150 | 22200 | 22100 | 277 |
| 356 | 20231206 | 141600 | 2949114950 | 22100 | 22150 | 22250 | 22100 | 397 |
| 357 | 20231206 | 141500 | 2940328950 | 22150 | 22150 | 22150 | 22050 | 370 |
| 358 | 20231206 | 141400 | 2932160800 | 22100 | 22050 | 22100 | 22050 | 282 |
| 359 | 20231206 | 141300 | 2925941750 | 22100 | 22150 | 22150 | 22050 | 472 |
| 360 | 20231206 | 141200 | 2915514250 | 22100 | 22100 | 22150 | 22050 | 492 |
| 361 | 20231206 | 141100 | 2904656150 | 22050 | 22000 | 22100 | 22000 | 416 |
| 362 | 20231206 | 141000 | 2895476200 | 22050 | 22050 | 22100 | 22000 | 467 |
| 363 | 20231206 | 140900 | 2885187300 | 22050 | 22000 | 22050 | 22000 | 503 |
| 364 | 20231206 | 140800 | 2874119150 | 22050 | 22050 | 22050 | 22000 | 407 |
| 365 | 20231206 | 140700 | 2865159750 | 22100 | 22050 | 22100 | 22000 | 369 |
| 366 | 20231206 | 140600 | 2857030950 | 22000 | 22000 | 22050 | 22000 | 367 |
| 367 | 20231206 | 140500 | 2848955300 | 22050 | 22000 | 22050 | 21950 | 415 |
| 368 | 20231206 | 140400 | 2839825250 | 22000 | 22050 | 22050 | 22000 | 343 |
| 369 | 20231206 | 140300 | 2832271900 | 22000 | 22050 | 22050 | 22000 | 256 |
| 370 | 20231206 | 140200 | 2826634800 | 22050 | 22050 | 22050 | 22000 | 421 |
| 371 | 20231206 | 140100 | 2817367800 | 22050 | 22050 | 22150 | 22000 | 620 |
| 372 | 20231206 | 140000 | 2803700250 | 22050 | 22050 | 22050 | 22000 | 234 |
| 373 | 20231206 | 135900 | 2798547300 | 22050 | 22150 | 22150 | 22050 | 457 |
| 374 | 20231206 | 135800 | 2788454400 | 22150 | 22050 | 22150 | 22000 | 698 |
| 375 | 20231206 | 135700 | 2773059650 | 22050 | 22100 | 22150 | 22050 | 203 |
| 376 | 20231206 | 135600 | 2768576000 | 22050 | 22150 | 22150 | 22050 | 578 |
| 377 | 20231206 | 135500 | 2755818900 | 22150 | 22150 | 22150 | 22100 | 320 |
| 378 | 20231206 | 135400 | 2748735650 | 22150 | 22100 | 22150 | 22050 | 702 |
| 379 | 20231206 | 135300 | 2733237500 | 22100 | 22150 | 22150 | 22000 | 293 |
| 380 | 20231206 | 135200 | 2726777200 | 22150 | 22200 | 22250 | 22100 | 378 |
| 381 | 20231206 | 135100 | 2718398650 | 22200 | 22150 | 22200 | 22100 | 327 |
| 382 | 20231206 | 135000 | 2711160700 | 22100 | 22100 | 22150 | 22050 | 558 |
| 383 | 20231206 | 134900 | 2698834200 | 22100 | 22150 | 22200 | 22100 | 271 |
| 384 | 20231206 | 134800 | 2692834950 | 22100 | 22050 | 22100 | 22050 | 340 |
| 385 | 20231206 | 134700 | 2685336050 | 22050 | 22100 | 22200 | 22050 | 457 |
| 386 | 20231206 | 134600 | 2675232700 | 22100 | 22100 | 22100 | 22050 | 294 |
| 387 | 20231206 | 134500 | 2668742250 | 22050 | 22100 | 22100 | 22050 | 420 |
| 388 | 20231206 | 134400 | 2659474350 | 22100 | 22000 | 22100 | 22000 | 521 |
| 389 | 20231206 | 134300 | 2647994100 | 22050 | 22100 | 22150 | 22050 | 350 |
| 390 | 20231206 | 134200 | 2640257400 | 22100 | 22100 | 22100 | 22050 | 553 |
| 391 | 20231206 | 134100 | 2628053650 | 22100 | 22100 | 22100 | 22050 | 325 |
| 392 | 20231206 | 134000 | 2620874800 | 22100 | 22100 | 22100 | 22050 | 619 |
| 393 | 20231206 | 133900 | 2607214000 | 22050 | 22100 | 22100 | 22050 | 157 |
| 394 | 20231206 | 133800 | 2603751450 | 22050 | 22050 | 22050 | 22000 | 405 |
| 395 | 20231206 | 133700 | 2594833450 | 22050 | 22050 | 22050 | 22000 | 373 |
| 396 | 20231206 | 133600 | 2586614500 | 22000 | 22050 | 22100 | 22000 | 582 |
| 397 | 20231206 | 133500 | 2573793200 | 22050 | 22100 | 22100 | 22050 | 554 |
| 398 | 20231206 | 133400 | 2561572850 | 22100 | 22100 | 22200 | 22100 | 210 |
| 399 | 20231206 | 133300 | 2556921750 | 22100 | 22050 | 22200 | 22050 | 347 |
| 400 | 20231206 | 133200 | 2549261800 | 22050 | 22050 | 22100 | 22050 | 813 |
| 401 | 20231206 | 133100 | 2531332050 | 22100 | 22050 | 22200 | 22050 | 905 |
| 402 | 20231206 | 133000 | 2511325200 | 22050 | 22050 | 22050 | 22000 | 285 |
| 403 | 20231206 | 132900 | 2505047000 | 22000 | 22050 | 22100 | 22000 | 296 |
| 404 | 20231206 | 132800 | 2498528950 | 22000 | 22050 | 22100 | 22000 | 531 |
| 405 | 20231206 | 132700 | 2486835450 | 22050 | 22050 | 22100 | 21950 | 472 |
| 406 | 20231206 | 132600 | 2476444200 | 22050 | 22050 | 22050 | 22000 | 570 |
| 407 | 20231206 | 132500 | 2463900100 | 22050 | 22000 | 22050 | 22000 | 299 |
| 408 | 20231206 | 132400 | 2457318900 | 22000 | 22000 | 22050 | 22000 | 424 |
| 409 | 20231206 | 132300 | 2447988550 | 21950 | 21950 | 22100 | 21950 | 259 |
| 410 | 20231206 | 132200 | 2442291200 | 22000 | 22050 | 22050 | 21950 | 551 |
| 411 | 20231206 | 132100 | 2430164550 | 22000 | 22050 | 22050 | 22000 | 315 |
| 412 | 20231206 | 132000 | 2423231500 | 22050 | 22050 | 22100 | 22000 | 281 |
| 413 | 20231206 | 131900 | 2417042400 | 22050 | 22000 | 22050 | 21950 | 671 |
| 414 | 20231206 | 131800 | 2402287650 | 22050 | 22050 | 22100 | 22000 | 195 |
| 415 | 20231206 | 131700 | 2397996500 | 22000 | 22050 | 22050 | 22000 | 473 |
| 416 | 20231206 | 131600 | 2387583000 | 22050 | 22050 | 22100 | 22050 | 258 |
| 417 | 20231206 | 131500 | 2381892800 | 22000 | 22000 | 22050 | 21950 | 395 |
| 418 | 20231206 | 131400 | 2373198300 | 22000 | 22050 | 22050 | 21950 | 427 |
| 419 | 20231206 | 131300 | 2363805550 | 22050 | 22000 | 22050 | 21950 | 410 |
| 420 | 20231206 | 131200 | 2354784200 | 21950 | 22000 | 22000 | 21950 | 459 |
| 421 | 20231206 | 131100 | 2344701150 | 22050 | 22050 | 22050 | 22000 | 321 |
| 422 | 20231206 | 131000 | 2337636200 | 22000 | 22050 | 22150 | 22000 | 570 |
| 423 | 20231206 | 130900 | 2325071150 | 22050 | 22100 | 22100 | 22000 | 128 |
| 424 | 20231206 | 130800 | 2322252300 | 22100 | 22050 | 22150 | 22000 | 575 |
| 425 | 20231206 | 130700 | 2309566600 | 22000 | 22050 | 22100 | 22000 | 314 |
| 426 | 20231206 | 130600 | 2302637750 | 22100 | 22100 | 22100 | 22000 | 349 |
| 427 | 20231206 | 130500 | 2294950900 | 22100 | 22050 | 22100 | 22000 | 446 |
| 428 | 20231206 | 130400 | 2285115100 | 22050 | 22050 | 22100 | 22050 | 226 |
| 429 | 20231206 | 130300 | 2280128100 | 22000 | 22050 | 22050 | 22000 | 502 |
| 430 | 20231206 | 130200 | 2269077700 | 22000 | 22100 | 22100 | 22000 | 493 |
| 431 | 20231206 | 130100 | 2258220700 | 22050 | 22050 | 22100 | 22050 | 319 |
| 432 | 20231206 | 130000 | 2251179350 | 22000 | 22000 | 22050 | 21950 | 632 |
| 433 | 20231206 | 125900 | 2237280250 | 22050 | 22050 | 22050 | 22000 | 147 |
| 434 | 20231206 | 125800 | 2234042550 | 22050 | 22000 | 22050 | 21950 | 377 |
| 435 | 20231206 | 125700 | 2225751000 | 21950 | 22050 | 22050 | 21950 | 225 |
| 436 | 20231206 | 125600 | 2220803350 | 22000 | 22000 | 22050 | 21950 | 586 |
| 437 | 20231206 | 125500 | 2207929800 | 22000 | 22050 | 22050 | 22000 | 245 |
| 438 | 20231206 | 125400 | 2202537350 | 22000 | 21950 | 22100 | 21950 | 624 |
| 439 | 20231206 | 125300 | 2188815400 | 21950 | 22050 | 22050 | 21950 | 444 |
| 440 | 20231206 | 125200 | 2179042950 | 22000 | 22000 | 22100 | 22000 | 546 |
| 441 | 20231206 | 125100 | 2167022950 | 22050 | 22000 | 22050 | 22000 | 296 |
| 442 | 20231206 | 125000 | 2160510100 | 22000 | 22050 | 22050 | 22000 | 267 |
| 443 | 20231206 | 124900 | 2154632500 | 22050 | 22000 | 22050 | 21950 | 574 |
| 444 | 20231206 | 124800 | 2142011950 | 22000 | 22050 | 22050 | 22000 | 215 |
| 445 | 20231206 | 124700 | 2137279300 | 22050 | 22000 | 22050 | 21950 | 327 |
| 446 | 20231206 | 124600 | 2130088050 | 22000 | 22000 | 22050 | 21950 | 577 |
| 447 | 20231206 | 124500 | 2117403900 | 22000 | 22000 | 22050 | 22000 | 378 |
| 448 | 20231206 | 124400 | 2109083950 | 22050 | 22000 | 22050 | 22000 | 401 |
| 449 | 20231206 | 124300 | 2100251650 | 22050 | 22050 | 22100 | 22050 | 272 |
| 450 | 20231206 | 124200 | 2094249450 | 22000 | 22100 | 22100 | 22000 | 543 |
| 451 | 20231206 | 124100 | 2082290850 | 22100 | 22050 | 22100 | 22000 | 183 |
| 452 | 20231206 | 124000 | 2078259250 | 22050 | 22100 | 22100 | 22000 | 373 |
| 453 | 20231206 | 123900 | 2070038400 | 22000 | 22100 | 22100 | 22000 | 424 |
| 454 | 20231206 | 123800 | 2060692550 | 22050 | 22000 | 22100 | 22000 | 536 |
| 455 | 20231206 | 123700 | 2048883450 | 22050 | 22050 | 22050 | 22000 | 470 |
| 456 | 20231206 | 123600 | 2038530300 | 22000 | 22100 | 22100 | 22000 | 301 |
| 457 | 20231206 | 123500 | 2031895450 | 22100 | 22050 | 22100 | 22000 | 534 |
| 458 | 20231206 | 123400 | 2020127700 | 22100 | 22150 | 22150 | 22000 | 334 |
| 459 | 20231206 | 123300 | 2012764650 | 22150 | 22050 | 22150 | 22000 | 353 |
| 460 | 20231206 | 123200 | 2004980400 | 22100 | 22150 | 22150 | 22050 | 377 |
| 461 | 20231206 | 123100 | 1996664550 | 22000 | 22050 | 22150 | 22000 | 308 |
| 462 | 20231206 | 123000 | 1989878600 | 22000 | 22050 | 22150 | 22000 | 487 |
| 463 | 20231206 | 122900 | 1979147800 | 22050 | 22050 | 22150 | 22000 | 599 |
| 464 | 20231206 | 122800 | 1965945450 | 22050 | 22050 | 22050 | 22000 | 549 |
| 465 | 20231206 | 122700 | 1953858700 | 22100 | 22050 | 22150 | 22000 | 265 |
| 466 | 20231206 | 122600 | 1948015350 | 22000 | 22100 | 22100 | 22000 | 563 |
| 467 | 20231206 | 122500 | 1935604050 | 22100 | 22050 | 22100 | 22050 | 306 |
| 468 | 20231206 | 122400 | 1928856600 | 22050 | 22150 | 22150 | 22050 | 292 |
| 469 | 20231206 | 122300 | 1922412300 | 22150 | 22050 | 22150 | 22000 | 485 |
| 470 | 20231206 | 122200 | 1911715600 | 22050 | 22100 | 22100 | 22050 | 258 |
| 471 | 20231206 | 122100 | 1906022400 | 22100 | 22100 | 22100 | 22000 | 786 |
| 472 | 20231206 | 122000 | 1888694300 | 22100 | 22050 | 22150 | 22050 | 305 |
| 473 | 20231206 | 121900 | 1881962400 | 22150 | 22100 | 22150 | 22050 | 461 |
| 474 | 20231206 | 121800 | 1871778250 | 22100 | 22100 | 22150 | 22050 | 209 |
| 475 | 20231206 | 121700 | 1867167900 | 22100 | 22100 | 22150 | 22100 | 305 |
| 476 | 20231206 | 121600 | 1860425500 | 22050 | 22100 | 22150 | 22050 | 366 |
| 477 | 20231206 | 121500 | 1852343500 | 22100 | 22100 | 22150 | 22100 | 327 |
| 478 | 20231206 | 121400 | 1845114700 | 22050 | 22150 | 22150 | 22050 | 528 |
| 479 | 20231206 | 121300 | 1833445050 | 22150 | 22050 | 22150 | 22050 | 700 |
| 480 | 20231206 | 121200 | 1817981450 | 22100 | 22100 | 22150 | 22050 | 591 |
| 481 | 20231206 | 121100 | 1804936650 | 22100 | 22100 | 22150 | 22100 | 311 |
| 482 | 20231206 | 121000 | 1798063500 | 22100 | 22100 | 22100 | 22050 | 337 |
| 483 | 20231206 | 120900 | 1790626350 | 22100 | 22050 | 22150 | 22050 | 289 |
| 484 | 20231206 | 120800 | 1784243900 | 22150 | 22100 | 22200 | 22050 | 434 |
| 485 | 20231206 | 120700 | 1774642350 | 22100 | 22100 | 22150 | 22050 | 342 |
| 486 | 20231206 | 120600 | 1767087400 | 22100 | 22150 | 22150 | 22100 | 330 |
| 487 | 20231206 | 120500 | 1759792800 | 22200 | 22150 | 22200 | 22100 | 433 |
| 488 | 20231206 | 120400 | 1750202550 | 22150 | 22200 | 22250 | 22100 | 483 |
| 489 | 20231206 | 120300 | 1739516600 | 22200 | 22150 | 22250 | 22100 | 502 |
| 490 | 20231206 | 120200 | 1728395650 | 22150 | 22150 | 22250 | 22150 | 287 |
| 491 | 20231206 | 120100 | 1722035000 | 22150 | 22100 | 22200 | 22100 | 362 |
| 492 | 20231206 | 120000 | 1714020000 | 22050 | 22050 | 22100 | 22050 | 435 |
| 493 | 20231206 | 115900 | 1704419650 | 22150 | 22050 | 22150 | 22050 | 359 |
| 494 | 20231206 | 115800 | 1696493050 | 22050 | 22100 | 22100 | 22050 | 491 |
| 495 | 20231206 | 115700 | 1685654200 | 22150 | 22150 | 22150 | 22100 | 142 |
| 496 | 20231206 | 115600 | 1682512550 | 22100 | 22100 | 22200 | 22050 | 363 |
| 497 | 20231206 | 115500 | 1674490750 | 22100 | 22150 | 22150 | 22050 | 536 |
| 498 | 20231206 | 115400 | 1662660350 | 22150 | 22150 | 22150 | 22100 | 458 |
| 499 | 20231206 | 115300 | 1652529150 | 22150 | 22150 | 22150 | 22050 | 408 |
| 500 | 20231206 | 115200 | 1643516050 | 22150 | 22100 | 22150 | 22100 | 413 |
| 501 | 20231206 | 115100 | 1634386200 | 22100 | 22100 | 22150 | 22100 | 194 |
| 502 | 20231206 | 115000 | 1630098700 | 22050 | 22050 | 22150 | 22050 | 415 |
| 503 | 20231206 | 114900 | 1620925300 | 22150 | 22050 | 22150 | 22050 | 236 |
| 504 | 20231206 | 114800 | 1615712450 | 22050 | 22050 | 22100 | 22050 | 544 |
| 505 | 20231206 | 114700 | 1603707900 | 22100 | 22050 | 22200 | 22050 | 662 |
| 506 | 20231206 | 114600 | 1589090400 | 22100 | 22100 | 22100 | 22050 | 286 |
| 507 | 20231206 | 114500 | 1582773400 | 22100 | 22050 | 22150 | 22050 | 362 |
| 508 | 20231206 | 114400 | 1574780900 | 22050 | 22100 | 22150 | 22050 | 261 |
| 509 | 20231206 | 114300 | 1569016350 | 22100 | 22100 | 22200 | 22100 | 470 |
| 510 | 20231206 | 114200 | 1558628100 | 22150 | 22150 | 22150 | 22100 | 186 |
| 511 | 20231206 | 114100 | 1554516500 | 22150 | 22150 | 22150 | 22100 | 422 |
| 512 | 20231206 | 114000 | 1545187400 | 22100 | 22150 | 22200 | 22100 | 256 |
| 513 | 20231206 | 113900 | 1539521250 | 22100 | 22100 | 22150 | 22050 | 915 |
| 514 | 20231206 | 113800 | 1519315450 | 22150 | 22100 | 22150 | 22100 | 591 |
| 515 | 20231206 | 113700 | 1506250800 | 22100 | 22150 | 22150 | 22100 | 276 |
| 516 | 20231206 | 113600 | 1500146400 | 22150 | 22100 | 22200 | 22050 | 487 |
| 517 | 20231206 | 113500 | 1489381950 | 22100 | 22000 | 22100 | 22000 | 510 |
| 518 | 20231206 | 113400 | 1478151400 | 22050 | 22050 | 22050 | 22000 | 395 |
| 519 | 20231206 | 113300 | 1469459550 | 22000 | 22000 | 22050 | 22000 | 314 |
| 520 | 20231206 | 113200 | 1462547150 | 22050 | 22050 | 22050 | 21950 | 511 |
| 521 | 20231206 | 113100 | 1451307300 | 22050 | 22000 | 22050 | 22000 | 148 |
| 522 | 20231206 | 113000 | 1448049100 | 22100 | 22050 | 22100 | 22000 | 533 |
| 523 | 20231206 | 112900 | 1436318250 | 22000 | 22100 | 22100 | 22000 | 451 |
| 524 | 20231206 | 112800 | 1426376750 | 22100 | 22100 | 22100 | 22050 | 229 |
| 525 | 20231206 | 112700 | 1421324150 | 22050 | 22050 | 22100 | 22000 | 379 |
| 526 | 20231206 | 112600 | 1412970500 | 22050 | 22050 | 22150 | 22050 | 348 |
| 527 | 20231206 | 112500 | 1405288300 | 22050 | 22050 | 22050 | 22000 | 619 |
| 528 | 20231206 | 112400 | 1391644300 | 22100 | 22100 | 22100 | 22050 | 66 |
| 529 | 20231206 | 112300 | 1390186150 | 22100 | 22050 | 22100 | 22000 | 482 |
| 530 | 20231206 | 112200 | 1379560050 | 22050 | 22050 | 22100 | 22000 | 535 |
| 531 | 20231206 | 112100 | 1367771800 | 22200 | 22100 | 22200 | 22000 | 551 |
| 532 | 20231206 | 112000 | 1355617050 | 22100 | 22100 | 22100 | 22050 | 263 |
| 533 | 20231206 | 111900 | 1349816500 | 22100 | 22100 | 22100 | 22050 | 307 |
| 534 | 20231206 | 111800 | 1343045900 | 22050 | 22050 | 22100 | 22000 | 487 |
| 535 | 20231206 | 111700 | 1332311900 | 22050 | 22050 | 22050 | 22000 | 229 |
| 536 | 20231206 | 111600 | 1327262500 | 22050 | 22050 | 22050 | 22000 | 332 |
| 537 | 20231206 | 111500 | 1319950700 | 22000 | 22150 | 22150 | 22000 | 448 |
| 538 | 20231206 | 111400 | 1310073200 | 22100 | 22050 | 22100 | 22000 | 460 |
| 539 | 20231206 | 111300 | 1299946950 | 22100 | 22050 | 22100 | 22050 | 446 |
| 540 | 20231206 | 111200 | 1290110900 | 22100 | 22150 | 22150 | 22100 | 201 |
| 541 | 20231206 | 111100 | 1285663150 | 22100 | 22000 | 22100 | 22000 | 574 |
| 542 | 20231206 | 111000 | 1273019200 | 22050 | 22100 | 22100 | 22050 | 171 |
| 543 | 20231206 | 110900 | 1269247950 | 22050 | 22100 | 22100 | 22000 | 456 |
| 544 | 20231206 | 110800 | 1259201200 | 22100 | 22000 | 22150 | 22000 | 527 |
| 545 | 20231206 | 110700 | 1247591400 | 22050 | 22050 | 22050 | 22000 | 307 |
| 546 | 20231206 | 110600 | 1240835100 | 22050 | 22000 | 22050 | 21950 | 436 |
| 547 | 20231206 | 110500 | 1231242200 | 22000 | 22050 | 22050 | 22000 | 571 |
| 548 | 20231206 | 110400 | 1218676150 | 22100 | 22050 | 22100 | 22000 | 332 |
| 549 | 20231206 | 110300 | 1211357200 | 22050 | 22050 | 22100 | 22000 | 407 |
| 550 | 20231206 | 110200 | 1202384200 | 22050 | 22100 | 22150 | 22050 | 210 |
| 551 | 20231206 | 110100 | 1197746400 | 22100 | 22100 | 22150 | 22000 | 609 |
| 552 | 20231206 | 110000 | 1184315400 | 22100 | 22050 | 22100 | 22000 | 257 |
| 553 | 20231206 | 105900 | 1178652050 | 22050 | 22000 | 22050 | 22000 | 484 |
| 554 | 20231206 | 105800 | 1167999500 | 22000 | 22050 | 22100 | 22000 | 317 |
| 555 | 20231206 | 105700 | 1161015100 | 22050 | 21950 | 22050 | 21950 | 931 |
| 556 | 20231206 | 105600 | 1140545750 | 22000 | 22050 | 22050 | 22000 | 151 |
| 557 | 20231206 | 105500 | 1137221800 | 22000 | 22050 | 22050 | 21950 | 444 |
| 558 | 20231206 | 105400 | 1127464050 | 22050 | 22000 | 22100 | 22000 | 519 |
| 559 | 20231206 | 105300 | 1116035150 | 22000 | 22000 | 22050 | 21950 | 350 |
| 560 | 20231206 | 105200 | 1108339050 | 22050 | 22050 | 22050 | 22000 | 213 |
| 561 | 20231206 | 105100 | 1103649350 | 22100 | 22100 | 22100 | 22000 | 402 |
| 562 | 20231206 | 105000 | 1094798300 | 22100 | 21950 | 22100 | 21950 | 402 |
| 563 | 20231206 | 104900 | 1085956150 | 22000 | 22000 | 22000 | 21950 | 377 |
| 564 | 20231206 | 104800 | 1077678350 | 21950 | 22050 | 22050 | 21950 | 1223 |
| 565 | 20231206 | 104700 | 1050824800 | 22050 | 22050 | 22050 | 22000 | 368 |
| 566 | 20231206 | 104600 | 1042727450 | 22050 | 22050 | 22100 | 22000 | 231 |
| 567 | 20231206 | 104500 | 1037638650 | 22050 | 22050 | 22050 | 22000 | 521 |
| 568 | 20231206 | 104400 | 1026171900 | 22050 | 22100 | 22100 | 21950 | 287 |
| 569 | 20231206 | 104300 | 1019856450 | 22100 | 22000 | 22100 | 21950 | 531 |
| 570 | 20231206 | 104200 | 1008174900 | 22000 | 22000 | 22050 | 21950 | 433 |
| 571 | 20231206 | 104100 | 998652950 | 22000 | 22050 | 22050 | 21950 | 305 |
| 572 | 20231206 | 104000 | 991951150 | 21950 | 22000 | 22050 | 21900 | 662 |
| 573 | 20231206 | 103900 | 977425300 | 22000 | 22000 | 22050 | 21950 | 383 |
| 574 | 20231206 | 103800 | 969006450 | 21950 | 21950 | 22000 | 21950 | 387 |
| 575 | 20231206 | 103700 | 960504350 | 22000 | 22000 | 22050 | 21950 | 376 |
| 576 | 20231206 | 103600 | 952242500 | 22000 | 22000 | 22100 | 21950 | 1000 |
| 577 | 20231206 | 103500 | 930237050 | 22050 | 22050 | 22050 | 22000 | 384 |
| 578 | 20231206 | 103400 | 921786550 | 22050 | 22100 | 22100 | 22000 | 239 |
| 579 | 20231206 | 103300 | 916524400 | 22100 | 22100 | 22100 | 22000 | 553 |
| 580 | 20231206 | 103200 | 904340950 | 22100 | 22000 | 22100 | 22000 | 573 |
| 581 | 20231206 | 103100 | 891729550 | 22000 | 21950 | 22050 | 21950 | 463 |
| 582 | 20231206 | 103000 | 881554850 | 22050 | 22000 | 22100 | 22000 | 252 |
| 583 | 20231206 | 102900 | 876005200 | 22000 | 21950 | 22050 | 21900 | 1098 |
| 584 | 20231206 | 102800 | 851868850 | 21900 | 22100 | 22100 | 21900 | 3002 |
| 585 | 20231206 | 102700 | 785871600 | 22050 | 22100 | 22100 | 22050 | 365 |
| 586 | 20231206 | 102600 | 777822300 | 22100 | 22100 | 22100 | 22050 | 360 |
| 587 | 20231206 | 102500 | 769881800 | 22100 | 22100 | 22150 | 22050 | 535 |
| 588 | 20231206 | 102400 | 758064300 | 22100 | 22100 | 22100 | 22050 | 249 |
| 589 | 20231206 | 102300 | 752569800 | 22100 | 22100 | 22200 | 22050 | 764 |
| 590 | 20231206 | 102200 | 735706250 | 22200 | 22050 | 22200 | 22050 | 298 |
| 591 | 20231206 | 102100 | 729118450 | 22100 | 22100 | 22100 | 22050 | 616 |
| 592 | 20231206 | 102000 | 715521000 | 22100 | 22100 | 22100 | 22050 | 319 |
| 593 | 20231206 | 101900 | 708483750 | 22100 | 22200 | 22200 | 22100 | 410 |
| 594 | 20231206 | 101800 | 699417900 | 22200 | 22150 | 22200 | 22100 | 381 |
| 595 | 20231206 | 101700 | 690989150 | 22150 | 22150 | 22250 | 22100 | 241 |
| 596 | 20231206 | 101600 | 685653750 | 22150 | 22200 | 22200 | 22100 | 412 |
| 597 | 20231206 | 101500 | 676543050 | 22200 | 22100 | 22200 | 22100 | 645 |
| 598 | 20231206 | 101400 | 662282350 | 22150 | 22200 | 22200 | 22100 | 322 |
| 599 | 20231206 | 101300 | 655160450 | 22200 | 22200 | 22200 | 22100 | 445 |
| 600 | 20231206 | 101200 | 645316300 | 22150 | 22150 | 22200 | 22100 | 526 |
| 601 | 20231206 | 101100 | 633675300 | 22150 | 22100 | 22150 | 22100 | 402 |
| 602 | 20231206 | 101000 | 624785200 | 22100 | 22150 | 22150 | 22100 | 122 |
| 603 | 20231206 | 100900 | 622087550 | 22150 | 22100 | 22200 | 22050 | 609 |
| 604 | 20231206 | 100800 | 608641850 | 22100 | 22150 | 22200 | 22050 | 198 |
| 605 | 20231206 | 100700 | 604263550 | 22150 | 22200 | 22250 | 22050 | 758 |
| 606 | 20231206 | 100600 | 587527750 | 22150 | 22150 | 22200 | 22100 | 358 |
| 607 | 20231206 | 100500 | 579608150 | 22150 | 22150 | 22150 | 22100 | 368 |
| 608 | 20231206 | 100400 | 571469200 | 22200 | 22150 | 22250 | 22150 | 250 |
| 609 | 20231206 | 100300 | 565925000 | 22150 | 22100 | 22350 | 22100 | 246 |
| 610 | 20231206 | 100200 | 560473700 | 22100 | 22100 | 22150 | 22050 | 437 |
| 611 | 20231206 | 100100 | 550830450 | 22150 | 22100 | 22150 | 22100 | 205 |
| 612 | 20231206 | 100000 | 546298400 | 22100 | 22150 | 22200 | 22050 | 536 |
| 613 | 20231206 | 095900 | 534455200 | 22150 | 22200 | 22200 | 22100 | 276 |
| 614 | 20231206 | 095800 | 528349750 | 22250 | 22150 | 22250 | 22100 | 293 |
| 615 | 20231206 | 095700 | 521861550 | 22200 | 22200 | 22250 | 22100 | 396 |
| 616 | 20231206 | 095600 | 513090100 | 22150 | 22200 | 22200 | 22150 | 86 |
| 617 | 20231206 | 095500 | 511184500 | 22200 | 22250 | 22350 | 22150 | 592 |
| 618 | 20231206 | 095400 | 498039600 | 22250 | 22100 | 22250 | 22100 | 326 |
| 619 | 20231206 | 095300 | 490813750 | 22100 | 22150 | 22200 | 22100 | 420 |
| 620 | 20231206 | 095200 | 481523900 | 22200 | 22150 | 22250 | 22100 | 256 |
| 621 | 20231206 | 095100 | 475854150 | 22100 | 22200 | 22200 | 22100 | 485 |
| 622 | 20231206 | 095000 | 465124900 | 22200 | 22150 | 22200 | 22150 | 305 |
| 623 | 20231206 | 094900 | 458365700 | 22150 | 22150 | 22200 | 22150 | 559 |
| 624 | 20231206 | 094800 | 445974800 | 22150 | 22200 | 22200 | 22150 | 481 |
| 625 | 20231206 | 094700 | 435318400 | 22200 | 22250 | 22250 | 22200 | 141 |
| 626 | 20231206 | 094600 | 432186150 | 22250 | 22200 | 22250 | 22150 | 595 |
| 627 | 20231206 | 094500 | 418988900 | 22200 | 22200 | 22300 | 22150 | 407 |
| 628 | 20231206 | 094400 | 409966700 | 22200 | 22200 | 22200 | 22150 | 441 |
| 629 | 20231206 | 094300 | 400189650 | 22150 | 22200 | 22250 | 22150 | 486 |
| 630 | 20231206 | 094200 | 389416450 | 22200 | 22250 | 22300 | 22200 | 255 |
| 631 | 20231206 | 094100 | 383748500 | 22200 | 22300 | 22350 | 22200 | 645 |
| 632 | 20231206 | 094000 | 369405500 | 22300 | 22250 | 22300 | 22250 | 125 |
| 633 | 20231206 | 093900 | 366620900 | 22150 | 22400 | 22400 | 22100 | 1636 |
| 634 | 20231206 | 093800 | 330194300 | 22350 | 22400 | 22450 | 22350 | 439 |
| 635 | 20231206 | 093700 | 320363350 | 22450 | 22500 | 22550 | 22450 | 243 |
| 636 | 20231206 | 093600 | 314903350 | 22550 | 22500 | 22550 | 22450 | 979 |
| 637 | 20231206 | 093500 | 292883700 | 22450 | 22550 | 22650 | 22450 | 1837 |
| 638 | 20231206 | 093400 | 251606550 | 22550 | 22750 | 22750 | 22550 | 827 |
| 639 | 20231206 | 093300 | 232915850 | 22750 | 22700 | 22750 | 22700 | 343 |
| 640 | 20231206 | 093200 | 225128450 | 22650 | 22750 | 22750 | 22650 | 945 |
| 641 | 20231206 | 093100 | 203684850 | 22750 | 22800 | 22800 | 22750 | 223 |
| 642 | 20231206 | 093000 | 198605500 | 22850 | 22850 | 22850 | 22800 | 290 |
| 643 | 20231206 | 092900 | 191987650 | 22800 | 23000 | 23000 | 22800 | 361 |
| 644 | 20231206 | 092800 | 183735750 | 23000 | 23000 | 23000 | 22800 | 275 |
| 645 | 20231206 | 092700 | 177429200 | 22950 | 23050 | 23100 | 22800 | 541 |
| 646 | 20231206 | 092600 | 165012300 | 23050 | 22900 | 23150 | 22900 | 920 |
| 647 | 20231206 | 092500 | 143843800 | 22900 | 22900 | 22900 | 22900 | 148 |
| 648 | 20231206 | 092400 | 140454600 | 22900 | 22850 | 22900 | 22850 | 85 |
| 649 | 20231206 | 092300 | 138511750 | 22850 | 22800 | 22850 | 22800 | 85 |
| 650 | 20231206 | 092200 | 136573500 | 22850 | 22800 | 22850 | 22500 | 2154 |
| 651 | 20231206 | 092100 | 87850100 | 22850 | 22850 | 22850 | 22850 | 1 |
| 652 | 20231206 | 092000 | 87827250 | 22900 | 22900 | 22900 | 22700 | 754 |
| 653 | 20231206 | 091900 | 70653450 | 22900 | 22750 | 22900 | 22750 | 235 |
| 654 | 20231206 | 091800 | 65291250 | 22750 | 22650 | 22750 | 22650 | 554 |
| 655 | 20231206 | 091700 | 52710050 | 22650 | 22650 | 22650 | 22650 | 24 |
| 656 | 20231206 | 091600 | 52166450 | 22650 | 22650 | 22650 | 22650 | 52 |
| 657 | 20231206 | 091500 | 50988650 | 22600 | 22650 | 22700 | 22600 | 317 |
| 658 | 20231206 | 091400 | 43810600 | 22650 | 22600 | 22700 | 22600 | 95 |
| 659 | 20231206 | 091300 | 41659150 | 22600 | 22650 | 22700 | 22600 | 681 |
| 660 | 20231206 | 091200 | 26235950 | 22650 | 22650 | 22650 | 22650 | 19 |
| 661 | 20231206 | 091100 | 25805600 | 22600 | 22550 | 22600 | 22550 | 126 |
| 662 | 20231206 | 091000 | 22963750 | 22550 | 22550 | 22550 | 22500 | 144 |
| 663 | 20231206 | 090900 | 19721750 | 22550 | 22550 | 22550 | 22550 | 7 |
| 664 | 20231206 | 090800 | 19563900 | 22650 | 22650 | 22700 | 22600 | 77 |
| 665 | 20231206 | 090700 | 17818950 | 22650 | 22600 | 22650 | 22500 | 241 |
| 666 | 20231206 | 090600 | 12385200 | 22600 | 22550 | 22700 | 22550 | 71 |
| 667 | 20231206 | 090500 | 10780350 | 22550 | 22550 | 22550 | 22550 | 203 |
| 668 | 20231206 | 090400 | 6202700 | 22550 | 22450 | 22550 | 22450 | 17 |
| 669 | 20231206 | 090300 | 5820650 | 22450 | 22450 | 22450 | 22450 | 1 |
| 670 | 20231206 | 090200 | 5798200 | 22550 | 22550 | 22550 | 22550 | 1 |
| 671 | 20231206 | 090100 | 5775650 | 22300 | 22300 | 22300 | 22300 | 73 |
| 672 | 20231206 | 090000 | 4147750 | 22250 | 22300 | 22300 | 22250 | 186 |