37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 203900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 3 | 20231204 | 203800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231204 | 203700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231204 | 203600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231204 | 203500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231204 | 203400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231204 | 203300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231204 | 203200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231204 | 203100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231204 | 203000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231204 | 202900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231204 | 202800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231204 | 202700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231204 | 202600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231204 | 202500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231204 | 202400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231204 | 202300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231204 | 202200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231204 | 202100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231204 | 202000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231204 | 201900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231204 | 201800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231204 | 201700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231204 | 201600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231204 | 201500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231204 | 201400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231204 | 201300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231204 | 201200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231204 | 201100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231204 | 201000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231204 | 200900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 33 | 20231204 | 200800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231204 | 200700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231204 | 200600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231204 | 200500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231204 | 200400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231204 | 200300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231204 | 200200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231204 | 200100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231204 | 200000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231204 | 195900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231204 | 195800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231204 | 195700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231204 | 195600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231204 | 195500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231204 | 195400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231204 | 195300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231204 | 195200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231204 | 195100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231204 | 195000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231204 | 194900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231204 | 194800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231204 | 194700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231204 | 194600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231204 | 194500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231204 | 194400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231204 | 194300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231204 | 194200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231204 | 194100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231204 | 194000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231204 | 193900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 63 | 20231204 | 193800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231204 | 193700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231204 | 193600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231204 | 193500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231204 | 193400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231204 | 193300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231204 | 193200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231204 | 193100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231204 | 193000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231204 | 192900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231204 | 192800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231204 | 192700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231204 | 192600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231204 | 192500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231204 | 192400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231204 | 192300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231204 | 192200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231204 | 192100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231204 | 192000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231204 | 191900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231204 | 191800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231204 | 191700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231204 | 191600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231204 | 191500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231204 | 191400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231204 | 191300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231204 | 191200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231204 | 191100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231204 | 191000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231204 | 190900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 93 | 20231204 | 190800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231204 | 190700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231204 | 190600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231204 | 190500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231204 | 190400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231204 | 190300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231204 | 190200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231204 | 190100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231204 | 190000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231204 | 185900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231204 | 185800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231204 | 185700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231204 | 185600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231204 | 185500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231204 | 185400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231204 | 185300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231204 | 185200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231204 | 185100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231204 | 185000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231204 | 184900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231204 | 184800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231204 | 184700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231204 | 184600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231204 | 184500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231204 | 184400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231204 | 184300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231204 | 184200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231204 | 184100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231204 | 184000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231204 | 183900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 123 | 20231204 | 183800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231204 | 183700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231204 | 183600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231204 | 183500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231204 | 183400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231204 | 183300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231204 | 183200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231204 | 183100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231204 | 183000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231204 | 182900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231204 | 182800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231204 | 182700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231204 | 182600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231204 | 182500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231204 | 182400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231204 | 182300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231204 | 182200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231204 | 182100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231204 | 182000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231204 | 181900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231204 | 181800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231204 | 181700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231204 | 181600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231204 | 181500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231204 | 181400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231204 | 181300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231204 | 181200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231204 | 181100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231204 | 181000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231204 | 180900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 153 | 20231204 | 180800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231204 | 180700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231204 | 180600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231204 | 180500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231204 | 180400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231204 | 180300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231204 | 180200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231204 | 180100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231204 | 180000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231204 | 175900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231204 | 175800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231204 | 175700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231204 | 175600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231204 | 175500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231204 | 175400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231204 | 175300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231204 | 175200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231204 | 175100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231204 | 175000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231204 | 174900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231204 | 174800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231204 | 174700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231204 | 174600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231204 | 174500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231204 | 174400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231204 | 174300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231204 | 174200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231204 | 174100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231204 | 174000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231204 | 173900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 183 | 20231204 | 173800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231204 | 173700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231204 | 173600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231204 | 173500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231204 | 173400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231204 | 173300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231204 | 173200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231204 | 173100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231204 | 173000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231204 | 172900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231204 | 172800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231204 | 172700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231204 | 172600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231204 | 172500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231204 | 172400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231204 | 172300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231204 | 172200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231204 | 172100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231204 | 172000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231204 | 171900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231204 | 171800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231204 | 171700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20231204 | 171600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231204 | 171500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231204 | 171400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231204 | 171300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231204 | 171200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231204 | 171100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231204 | 171000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231204 | 170900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 213 | 20231204 | 170800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231204 | 170700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231204 | 170600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20231204 | 170500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20231204 | 170400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20231204 | 170300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20231204 | 170200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20231204 | 170100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20231204 | 170000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20231204 | 165900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20231204 | 165800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20231204 | 165700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20231204 | 165600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20231204 | 165500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20231204 | 165400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20231204 | 165300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20231204 | 165200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20231204 | 165100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20231204 | 165000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20231204 | 164900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20231204 | 164800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20231204 | 164700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20231204 | 164600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20231204 | 164500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20231204 | 164400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20231204 | 164300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231204 | 164200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231204 | 164100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231204 | 164000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231204 | 163900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 243 | 20231204 | 163800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20231204 | 163700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20231204 | 163600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20231204 | 163500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20231204 | 163400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20231204 | 163300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20231204 | 163200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20231204 | 163100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20231204 | 163000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20231204 | 162900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20231204 | 162800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20231204 | 162700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20231204 | 162600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20231204 | 162500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20231204 | 162400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20231204 | 162300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20231204 | 162200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20231204 | 162100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20231204 | 162000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20231204 | 161900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20231204 | 161800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20231204 | 161700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20231204 | 161600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20231204 | 161500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20231204 | 161400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20231204 | 161300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20231204 | 161200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 270 | 20231204 | 161100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20231204 | 161000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20231204 | 160900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 273 | 20231204 | 160800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20231204 | 160700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20231204 | 160600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20231204 | 160500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20231204 | 160400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20231204 | 160300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20231204 | 160200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20231204 | 160100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20231204 | 160000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20231204 | 155900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20231204 | 155800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20231204 | 155700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20231204 | 155600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 286 | 20231204 | 155500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 287 | 20231204 | 155400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 288 | 20231204 | 155300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 289 | 20231204 | 155200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 290 | 20231204 | 155100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 291 | 20231204 | 155000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 292 | 20231204 | 154900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 293 | 20231204 | 154800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 294 | 20231204 | 154700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 295 | 20231204 | 154600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 296 | 20231204 | 154500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 297 | 20231204 | 154400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 298 | 20231204 | 154300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 299 | 20231204 | 154200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 300 | 20231204 | 154100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 301 | 20231204 | 154000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 302 | 20231204 | 153900 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 303 | 20231204 | 153800 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 304 | 20231204 | 153700 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 305 | 20231204 | 153600 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 306 | 20231204 | 153500 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 307 | 20231204 | 153400 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 308 | 20231204 | 153300 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 309 | 20231204 | 153200 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 310 | 20231204 | 153100 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 311 | 20231204 | 153000 | 4384337800 | 22250 | 22250 | 22250 | 22250 | 1358 |
| 312 | 20231204 | 152900 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 313 | 20231204 | 152800 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 314 | 20231204 | 152700 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 315 | 20231204 | 152600 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 316 | 20231204 | 152500 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 317 | 20231204 | 152400 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 318 | 20231204 | 152300 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 319 | 20231204 | 152200 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 320 | 20231204 | 152100 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 321 | 20231204 | 152000 | 4354122300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 322 | 20231204 | 151900 | 4354122300 | 22300 | 22250 | 22350 | 22200 | 986 |
| 323 | 20231204 | 151800 | 4332128950 | 22250 | 22150 | 22250 | 22100 | 1994 |
| 324 | 20231204 | 151700 | 4287940500 | 22150 | 22150 | 22250 | 22150 | 391 |
| 325 | 20231204 | 151600 | 4279270050 | 22150 | 22200 | 22200 | 22150 | 522 |
| 326 | 20231204 | 151500 | 4267700850 | 22200 | 22200 | 22250 | 22200 | 581 |
| 327 | 20231204 | 151400 | 4254799950 | 22200 | 22200 | 22250 | 22200 | 604 |
| 328 | 20231204 | 151300 | 4241389150 | 22200 | 22200 | 22250 | 22200 | 542 |
| 329 | 20231204 | 151200 | 4229355550 | 22200 | 22200 | 22300 | 22200 | 646 |
| 330 | 20231204 | 151100 | 4214987250 | 22250 | 22200 | 22250 | 22200 | 475 |
| 331 | 20231204 | 151000 | 4204441750 | 22200 | 22200 | 22300 | 22200 | 645 |
| 332 | 20231204 | 150900 | 4190089450 | 22200 | 22200 | 22250 | 22150 | 1072 |
| 333 | 20231204 | 150800 | 4166299650 | 22150 | 22150 | 22300 | 22100 | 1421 |
| 334 | 20231204 | 150700 | 4134830850 | 22100 | 22100 | 22150 | 22100 | 624 |
| 335 | 20231204 | 150600 | 4121019500 | 22100 | 22150 | 22150 | 22100 | 1028 |
| 336 | 20231204 | 150500 | 4098270350 | 22100 | 22250 | 22250 | 22100 | 1401 |
| 337 | 20231204 | 150400 | 4067202550 | 22100 | 22150 | 22250 | 22100 | 1574 |
| 338 | 20231204 | 150300 | 4032313400 | 22200 | 22150 | 22250 | 22150 | 632 |
| 339 | 20231204 | 150200 | 4018303800 | 22150 | 22150 | 22200 | 22150 | 487 |
| 340 | 20231204 | 150100 | 4007516650 | 22200 | 22150 | 22200 | 22150 | 720 |
| 341 | 20231204 | 150000 | 3991567400 | 22150 | 22200 | 22350 | 22150 | 1679 |
| 342 | 20231204 | 145900 | 3954273700 | 22200 | 22250 | 22250 | 22200 | 1079 |
| 343 | 20231204 | 145800 | 3930293450 | 22250 | 22200 | 22250 | 22200 | 586 |
| 344 | 20231204 | 145700 | 3917279700 | 22200 | 22250 | 22300 | 22200 | 986 |
| 345 | 20231204 | 145600 | 3895378950 | 22200 | 22200 | 22250 | 22150 | 1168 |
| 346 | 20231204 | 145500 | 3869474700 | 22100 | 22200 | 22250 | 22100 | 6659 |
| 347 | 20231204 | 145400 | 3721911100 | 22200 | 22250 | 22300 | 22200 | 8488 |
| 348 | 20231204 | 145300 | 3533266850 | 22300 | 22200 | 22300 | 22200 | 828 |
| 349 | 20231204 | 145200 | 3514808750 | 22250 | 22300 | 22300 | 22250 | 4778 |
| 350 | 20231204 | 145100 | 3408460950 | 22300 | 22300 | 22300 | 22300 | 27 |
| 351 | 20231204 | 145000 | 3407858850 | 22300 | 22300 | 22300 | 22300 | 253 |
| 352 | 20231204 | 144900 | 3402216950 | 22300 | 22300 | 22300 | 22300 | 28 |
| 353 | 20231204 | 144800 | 3401592550 | 22300 | 22300 | 22300 | 22250 | 1178 |
| 354 | 20231204 | 144700 | 3375356450 | 22300 | 22300 | 22350 | 22300 | 1617 |
| 355 | 20231204 | 144600 | 3339279150 | 22300 | 22350 | 22350 | 22300 | 35 |
| 356 | 20231204 | 144500 | 3338498150 | 22300 | 22350 | 22400 | 22300 | 3029 |
| 357 | 20231204 | 144400 | 3270932400 | 22350 | 22400 | 22400 | 22300 | 361 |
| 358 | 20231204 | 144300 | 3262870300 | 22400 | 22350 | 22400 | 22300 | 2196 |
| 359 | 20231204 | 144200 | 3213801750 | 22350 | 22400 | 22400 | 22350 | 2916 |
| 360 | 20231204 | 144100 | 3148556800 | 22400 | 22400 | 22450 | 22400 | 1036 |
| 361 | 20231204 | 144000 | 3125349300 | 22400 | 22450 | 22500 | 22400 | 459 |
| 362 | 20231204 | 143900 | 3115054900 | 22450 | 22450 | 22450 | 22450 | 2028 |
| 363 | 20231204 | 143800 | 3069526300 | 22450 | 22450 | 22500 | 22450 | 171 |
| 364 | 20231204 | 143700 | 3065687050 | 22450 | 22500 | 22500 | 22450 | 193 |
| 365 | 20231204 | 143600 | 3061346950 | 22450 | 22450 | 22500 | 22450 | 556 |
| 366 | 20231204 | 143500 | 3048864500 | 22450 | 22500 | 22500 | 22450 | 273 |
| 367 | 20231204 | 143400 | 3042733050 | 22500 | 22450 | 22500 | 22450 | 443 |
| 368 | 20231204 | 143300 | 3032787650 | 22450 | 22450 | 22450 | 22450 | 73 |
| 369 | 20231204 | 143200 | 3031148800 | 22450 | 22450 | 22500 | 22450 | 59 |
| 370 | 20231204 | 143100 | 3029822000 | 22450 | 22450 | 22500 | 22450 | 448 |
| 371 | 20231204 | 143000 | 3019758650 | 22500 | 22450 | 22550 | 22450 | 203 |
| 372 | 20231204 | 142900 | 3015200350 | 22450 | 22450 | 22500 | 22450 | 201 |
| 373 | 20231204 | 142800 | 3010686300 | 22450 | 22450 | 22500 | 22450 | 177 |
| 374 | 20231204 | 142700 | 3006712050 | 22450 | 22500 | 22550 | 22450 | 205 |
| 375 | 20231204 | 142600 | 3002106350 | 22500 | 22500 | 22500 | 22450 | 37 |
| 376 | 20231204 | 142500 | 3001274400 | 22450 | 22450 | 22500 | 22450 | 160 |
| 377 | 20231204 | 142400 | 2997675100 | 22450 | 22450 | 22450 | 22450 | 61 |
| 378 | 20231204 | 142300 | 2996305650 | 22450 | 22450 | 22500 | 22450 | 12 |
| 379 | 20231204 | 142200 | 2996036000 | 22450 | 22450 | 22500 | 22450 | 183 |
| 380 | 20231204 | 142100 | 2991927150 | 22500 | 22450 | 22500 | 22450 | 387 |
| 381 | 20231204 | 142000 | 2983231500 | 22450 | 22500 | 22500 | 22450 | 257 |
| 382 | 20231204 | 141900 | 2977461600 | 22450 | 22450 | 22500 | 22450 | 337 |
| 383 | 20231204 | 141800 | 2969895750 | 22450 | 22500 | 22500 | 22450 | 204 |
| 384 | 20231204 | 141700 | 2965312650 | 22500 | 22500 | 22500 | 22500 | 98 |
| 385 | 20231204 | 141600 | 2963107650 | 22450 | 22500 | 22500 | 22450 | 547 |
| 386 | 20231204 | 141500 | 2950816350 | 22500 | 22500 | 22550 | 22500 | 655 |
| 387 | 20231204 | 141400 | 2936078700 | 22500 | 22550 | 22550 | 22500 | 564 |
| 388 | 20231204 | 141300 | 2923386750 | 22500 | 22500 | 22500 | 22500 | 58 |
| 389 | 20231204 | 141200 | 2922081750 | 22500 | 22600 | 22600 | 22500 | 594 |
| 390 | 20231204 | 141100 | 2908716650 | 22500 | 22600 | 22600 | 22500 | 1277 |
| 391 | 20231204 | 141000 | 2879942300 | 22550 | 22550 | 22600 | 22550 | 939 |
| 392 | 20231204 | 140900 | 2858725250 | 22500 | 22500 | 22500 | 22500 | 6 |
| 393 | 20231204 | 140800 | 2858590250 | 22500 | 22500 | 22500 | 22500 | 291 |
| 394 | 20231204 | 140700 | 2852042750 | 22500 | 22550 | 22600 | 22500 | 314 |
| 395 | 20231204 | 140600 | 2844955050 | 22550 | 22500 | 22550 | 22500 | 377 |
| 396 | 20231204 | 140500 | 2836462700 | 22500 | 22500 | 22500 | 22500 | 56 |
| 397 | 20231204 | 140400 | 2835202700 | 22550 | 22500 | 22550 | 22500 | 199 |
| 398 | 20231204 | 140300 | 2830721950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 399 | 20231204 | 140200 | 2830721950 | 22500 | 22500 | 22500 | 22500 | 57 |
| 400 | 20231204 | 140100 | 2829439450 | 22500 | 22550 | 22550 | 22500 | 236 |
| 401 | 20231204 | 140000 | 2824129400 | 22550 | 22550 | 22550 | 22550 | 25 |
| 402 | 20231204 | 135900 | 2823565650 | 22500 | 22500 | 22500 | 22450 | 82 |
| 403 | 20231204 | 135800 | 2821722750 | 22500 | 22450 | 22500 | 22450 | 185 |
| 404 | 20231204 | 135700 | 2817565200 | 22450 | 22450 | 22500 | 22450 | 164 |
| 405 | 20231204 | 135600 | 2813883000 | 22450 | 22450 | 22450 | 22450 | 481 |
| 406 | 20231204 | 135500 | 2803084550 | 22500 | 22500 | 22550 | 22500 | 2677 |
| 407 | 20231204 | 135400 | 2742842100 | 22500 | 22450 | 22500 | 22450 | 96 |
| 408 | 20231204 | 135300 | 2740683400 | 22450 | 22450 | 22450 | 22450 | 57 |
| 409 | 20231204 | 135200 | 2739403750 | 22400 | 22350 | 22450 | 22350 | 542 |
| 410 | 20231204 | 135100 | 2727238700 | 22350 | 22350 | 22400 | 22350 | 333 |
| 411 | 20231204 | 135000 | 2719793350 | 22350 | 22350 | 22350 | 22350 | 14 |
| 412 | 20231204 | 134900 | 2719480450 | 22400 | 22400 | 22400 | 22400 | 14 |
| 413 | 20231204 | 134800 | 2719166850 | 22400 | 22400 | 22400 | 22400 | 96 |
| 414 | 20231204 | 134700 | 2717016450 | 22350 | 22350 | 22350 | 22350 | 277 |
| 415 | 20231204 | 134600 | 2710825500 | 22350 | 22350 | 22450 | 22350 | 264 |
| 416 | 20231204 | 134500 | 2704924500 | 22400 | 22400 | 22450 | 22400 | 454 |
| 417 | 20231204 | 134400 | 2694754850 | 22400 | 22400 | 22400 | 22400 | 239 |
| 418 | 20231204 | 134300 | 2689401250 | 22400 | 22400 | 22400 | 22350 | 645 |
| 419 | 20231204 | 134200 | 2674969900 | 22400 | 22400 | 22450 | 22350 | 1346 |
| 420 | 20231204 | 134100 | 2644786550 | 22400 | 22450 | 22450 | 22400 | 735 |
| 421 | 20231204 | 134000 | 2628322250 | 22450 | 22400 | 22450 | 22400 | 290 |
| 422 | 20231204 | 133900 | 2621812950 | 22400 | 22400 | 22400 | 22400 | 42 |
| 423 | 20231204 | 133800 | 2620872150 | 22400 | 22400 | 22400 | 22400 | 369 |
| 424 | 20231204 | 133700 | 2612606550 | 22400 | 22400 | 22400 | 22400 | 503 |
| 425 | 20231204 | 133600 | 2601339350 | 22400 | 22400 | 22400 | 22400 | 284 |
| 426 | 20231204 | 133500 | 2594977750 | 22400 | 22400 | 22400 | 22400 | 14 |
| 427 | 20231204 | 133400 | 2594664150 | 22400 | 22400 | 22400 | 22400 | 57 |
| 428 | 20231204 | 133300 | 2593387350 | 22450 | 22450 | 22450 | 22450 | 587 |
| 429 | 20231204 | 133200 | 2580209200 | 22400 | 22400 | 22400 | 22350 | 1786 |
| 430 | 20231204 | 133100 | 2540218950 | 22400 | 22500 | 22500 | 22400 | 479 |
| 431 | 20231204 | 133000 | 2529446950 | 22500 | 22450 | 22500 | 22450 | 301 |
| 432 | 20231204 | 132900 | 2522689250 | 22400 | 22450 | 22450 | 22400 | 17 |
| 433 | 20231204 | 132800 | 2522308300 | 22450 | 22400 | 22450 | 22400 | 69 |
| 434 | 20231204 | 132700 | 2520762200 | 22400 | 22400 | 22500 | 22350 | 4873 |
| 435 | 20231204 | 132600 | 2411683250 | 22400 | 22450 | 22500 | 22400 | 788 |
| 436 | 20231204 | 132500 | 2393984750 | 22450 | 22450 | 22450 | 22450 | 112 |
| 437 | 20231204 | 132400 | 2391470350 | 22450 | 22450 | 22450 | 22450 | 2343 |
| 438 | 20231204 | 132300 | 2338870000 | 22450 | 22450 | 22450 | 22450 | 14 |
| 439 | 20231204 | 132200 | 2338555700 | 22450 | 22450 | 22450 | 22450 | 378 |
| 440 | 20231204 | 132100 | 2330069600 | 22450 | 22550 | 22550 | 22450 | 745 |
| 441 | 20231204 | 132000 | 2313344250 | 22500 | 22500 | 22500 | 22500 | 252 |
| 442 | 20231204 | 131900 | 2307674250 | 22500 | 22450 | 22500 | 22450 | 123 |
| 443 | 20231204 | 131800 | 2304907500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 444 | 20231204 | 131700 | 2304907500 | 22450 | 22450 | 22450 | 22450 | 562 |
| 445 | 20231204 | 131600 | 2292290600 | 22450 | 22500 | 22500 | 22450 | 225 |
| 446 | 20231204 | 131500 | 2287229650 | 22500 | 22500 | 22500 | 22500 | 15 |
| 447 | 20231204 | 131400 | 2286892150 | 22500 | 22500 | 22500 | 22500 | 61 |
| 448 | 20231204 | 131300 | 2285519650 | 22500 | 22500 | 22500 | 22500 | 25 |
| 449 | 20231204 | 131200 | 2284957150 | 22500 | 22500 | 22500 | 22500 | 222 |
| 450 | 20231204 | 131100 | 2279962150 | 22500 | 22550 | 22550 | 22500 | 62 |
| 451 | 20231204 | 131000 | 2278566850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 452 | 20231204 | 130900 | 2278566850 | 22500 | 22500 | 22500 | 22500 | 14 |
| 453 | 20231204 | 130800 | 2278251850 | 22500 | 22450 | 22500 | 22450 | 103 |
| 454 | 20231204 | 130700 | 2275935100 | 22450 | 22450 | 22450 | 22450 | 138 |
| 455 | 20231204 | 130600 | 2272837000 | 22450 | 22450 | 22550 | 22450 | 1346 |
| 456 | 20231204 | 130500 | 2242557100 | 22450 | 22450 | 22500 | 22450 | 71 |
| 457 | 20231204 | 130400 | 2240963000 | 22450 | 22500 | 22500 | 22450 | 525 |
| 458 | 20231204 | 130300 | 2229150600 | 22500 | 22500 | 22500 | 22500 | 56 |
| 459 | 20231204 | 130200 | 2227890600 | 22500 | 22550 | 22550 | 22500 | 246 |
| 460 | 20231204 | 130100 | 2222349500 | 22550 | 22550 | 22550 | 22550 | 66 |
| 461 | 20231204 | 130000 | 2220861200 | 22550 | 22500 | 22550 | 22500 | 63 |
| 462 | 20231204 | 125900 | 2219443450 | 22500 | 22500 | 22500 | 22500 | 14 |
| 463 | 20231204 | 125800 | 2219128450 | 22500 | 22500 | 22500 | 22500 | 21 |
| 464 | 20231204 | 125700 | 2218655950 | 22500 | 22500 | 22600 | 22500 | 219 |
| 465 | 20231204 | 125600 | 2213728250 | 22500 | 22500 | 22550 | 22500 | 201 |
| 466 | 20231204 | 125500 | 2209205700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 467 | 20231204 | 125400 | 2209205700 | 22550 | 22500 | 22550 | 22500 | 57 |
| 468 | 20231204 | 125300 | 2207922500 | 22500 | 22500 | 22500 | 22500 | 237 |
| 469 | 20231204 | 125200 | 2202590000 | 22500 | 22500 | 22500 | 22500 | 5 |
| 470 | 20231204 | 125100 | 2202477500 | 22500 | 22500 | 22600 | 22500 | 668 |
| 471 | 20231204 | 125000 | 2187447300 | 22500 | 22500 | 22500 | 22500 | 14 |
| 472 | 20231204 | 124900 | 2187132300 | 22500 | 22500 | 22500 | 22500 | 42 |
| 473 | 20231204 | 124800 | 2186187300 | 22550 | 22500 | 22550 | 22500 | 361 |
| 474 | 20231204 | 124700 | 2178052500 | 22500 | 22500 | 22550 | 22500 | 267 |
| 475 | 20231204 | 124600 | 2172040900 | 22500 | 22500 | 22500 | 22500 | 266 |
| 476 | 20231204 | 124500 | 2166055900 | 22500 | 22500 | 22500 | 22500 | 127 |
| 477 | 20231204 | 124400 | 2163198400 | 22500 | 22550 | 22550 | 22500 | 116 |
| 478 | 20231204 | 124300 | 2160583350 | 22500 | 22500 | 22550 | 22500 | 266 |
| 479 | 20231204 | 124200 | 2154598300 | 22500 | 22550 | 22600 | 22500 | 30 |
| 480 | 20231204 | 124100 | 2153922400 | 22450 | 22450 | 22450 | 22450 | 14 |
| 481 | 20231204 | 124000 | 2153608100 | 22550 | 22550 | 22550 | 22450 | 219 |
| 482 | 20231204 | 123900 | 2148676100 | 22500 | 22400 | 22500 | 22400 | 1017 |
| 483 | 20231204 | 123800 | 2125797150 | 22400 | 22400 | 22450 | 22400 | 207 |
| 484 | 20231204 | 123700 | 2121152400 | 22400 | 22450 | 22450 | 22350 | 3886 |
| 485 | 20231204 | 123600 | 2034050450 | 22450 | 22450 | 22500 | 22450 | 1584 |
| 486 | 20231204 | 123500 | 1998417900 | 22450 | 22500 | 22500 | 22450 | 105 |
| 487 | 20231204 | 123400 | 1996058500 | 22500 | 22500 | 22500 | 22500 | 346 |
| 488 | 20231204 | 123300 | 1988273500 | 22450 | 22450 | 22500 | 22450 | 256 |
| 489 | 20231204 | 123200 | 1982526100 | 22450 | 22450 | 22450 | 22450 | 56 |
| 490 | 20231204 | 123100 | 1981268900 | 22450 | 22450 | 22450 | 22450 | 50 |
| 491 | 20231204 | 123000 | 1980146400 | 22450 | 22450 | 22450 | 22450 | 79 |
| 492 | 20231204 | 122900 | 1978372850 | 22450 | 22450 | 22450 | 22400 | 57 |
| 493 | 20231204 | 122800 | 1977095300 | 22450 | 22500 | 22500 | 22400 | 65 |
| 494 | 20231204 | 122700 | 1975638700 | 22400 | 22400 | 22400 | 22400 | 186 |
| 495 | 20231204 | 122600 | 1971472300 | 22400 | 22400 | 22500 | 22400 | 267 |
| 496 | 20231204 | 122500 | 1965491300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 497 | 20231204 | 122400 | 1965491300 | 22400 | 22400 | 22450 | 22400 | 26 |
| 498 | 20231204 | 122300 | 1964908800 | 22500 | 22400 | 22500 | 22400 | 344 |
| 499 | 20231204 | 122200 | 1957202600 | 22500 | 22500 | 22500 | 22500 | 1 |
| 500 | 20231204 | 122100 | 1957180100 | 22400 | 22450 | 22500 | 22400 | 774 |
| 501 | 20231204 | 122000 | 1939801300 | 22400 | 22400 | 22450 | 22400 | 158 |
| 502 | 20231204 | 121900 | 1936257050 | 22400 | 22400 | 22400 | 22400 | 1180 |
| 503 | 20231204 | 121800 | 1909825050 | 22400 | 22400 | 22500 | 22400 | 1326 |
| 504 | 20231204 | 121700 | 1880117800 | 22500 | 22450 | 22500 | 22400 | 3128 |
| 505 | 20231204 | 121600 | 1809891100 | 22450 | 22500 | 22500 | 22450 | 212 |
| 506 | 20231204 | 121500 | 1805123650 | 22500 | 22500 | 22500 | 22500 | 91 |
| 507 | 20231204 | 121400 | 1803076150 | 22550 | 22450 | 22550 | 22450 | 38 |
| 508 | 20231204 | 121300 | 1802222750 | 22450 | 22450 | 22450 | 22450 | 233 |
| 509 | 20231204 | 121200 | 1796991900 | 22450 | 22450 | 22450 | 22450 | 112 |
| 510 | 20231204 | 121100 | 1794477500 | 22500 | 22450 | 22500 | 22450 | 234 |
| 511 | 20231204 | 121000 | 1789216000 | 22550 | 22550 | 22550 | 22550 | 3 |
| 512 | 20231204 | 120900 | 1789148350 | 22450 | 22550 | 22550 | 22450 | 483 |
| 513 | 20231204 | 120800 | 1778282100 | 22500 | 22550 | 22550 | 22500 | 189 |
| 514 | 20231204 | 120700 | 1774022450 | 22450 | 22500 | 22500 | 22450 | 831 |
| 515 | 20231204 | 120600 | 1755333450 | 22500 | 22500 | 22500 | 22500 | 207 |
| 516 | 20231204 | 120500 | 1750675950 | 22500 | 22500 | 22500 | 22500 | 144 |
| 517 | 20231204 | 120400 | 1747435950 | 22500 | 22550 | 22550 | 22500 | 299 |
| 518 | 20231204 | 120300 | 1740705250 | 22550 | 22550 | 22550 | 22550 | 14 |
| 519 | 20231204 | 120200 | 1740389550 | 22550 | 22550 | 22550 | 22550 | 1 |
| 520 | 20231204 | 120100 | 1740367000 | 22550 | 22550 | 22550 | 22550 | 57 |
| 521 | 20231204 | 120000 | 1739081650 | 22550 | 22550 | 22550 | 22500 | 57 |
| 522 | 20231204 | 115900 | 1737798400 | 22550 | 22550 | 22550 | 22550 | 37 |
| 523 | 20231204 | 115800 | 1736964050 | 22500 | 22500 | 22550 | 22500 | 90 |
| 524 | 20231204 | 115700 | 1734937750 | 22500 | 22500 | 22600 | 22500 | 76 |
| 525 | 20231204 | 115600 | 1733227650 | 22500 | 22500 | 22550 | 22500 | 396 |
| 526 | 20231204 | 115500 | 1724315150 | 22500 | 22600 | 22600 | 22500 | 98 |
| 527 | 20231204 | 115400 | 1722106600 | 22550 | 22600 | 22600 | 22550 | 467 |
| 528 | 20231204 | 115300 | 1711575700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 529 | 20231204 | 115200 | 1711575700 | 22550 | 22600 | 22600 | 22550 | 67 |
| 530 | 20231204 | 115100 | 1710064350 | 22600 | 22550 | 22600 | 22550 | 741 |
| 531 | 20231204 | 115000 | 1693323450 | 22550 | 22550 | 22550 | 22550 | 131 |
| 532 | 20231204 | 114900 | 1690369400 | 22500 | 22500 | 22550 | 22500 | 644 |
| 533 | 20231204 | 114800 | 1675849900 | 22500 | 22550 | 22550 | 22500 | 30 |
| 534 | 20231204 | 114700 | 1675174400 | 22550 | 22500 | 22550 | 22500 | 125 |
| 535 | 20231204 | 114600 | 1672361400 | 22500 | 22500 | 22500 | 22500 | 278 |
| 536 | 20231204 | 114500 | 1666106400 | 22500 | 22500 | 22550 | 22500 | 427 |
| 537 | 20231204 | 114400 | 1656482400 | 22500 | 22500 | 22500 | 22500 | 305 |
| 538 | 20231204 | 114300 | 1649619900 | 22500 | 22500 | 22500 | 22500 | 14 |
| 539 | 20231204 | 114200 | 1649304900 | 22500 | 22500 | 22500 | 22500 | 451 |
| 540 | 20231204 | 114100 | 1639157400 | 22500 | 22550 | 22550 | 22500 | 51 |
| 541 | 20231204 | 114000 | 1638009750 | 22500 | 22500 | 22550 | 22500 | 58 |
| 542 | 20231204 | 113900 | 1636704650 | 22450 | 22450 | 22450 | 22450 | 15 |
| 543 | 20231204 | 113800 | 1636367900 | 22450 | 22450 | 22450 | 22450 | 115 |
| 544 | 20231204 | 113700 | 1633786150 | 22500 | 22450 | 22500 | 22450 | 109 |
| 545 | 20231204 | 113600 | 1631338400 | 22450 | 22500 | 22500 | 22450 | 213 |
| 546 | 20231204 | 113500 | 1626550700 | 22500 | 22550 | 22550 | 22500 | 209 |
| 547 | 20231204 | 113400 | 1621848050 | 22500 | 22500 | 22500 | 22500 | 238 |
| 548 | 20231204 | 113300 | 1616493050 | 22500 | 22500 | 22500 | 22500 | 57 |
| 549 | 20231204 | 113200 | 1615210550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 550 | 20231204 | 113100 | 1615210550 | 22450 | 22500 | 22500 | 22450 | 243 |
| 551 | 20231204 | 113000 | 1609743750 | 22500 | 22450 | 22500 | 22450 | 58 |
| 552 | 20231204 | 112900 | 1608441550 | 22500 | 22500 | 22500 | 22500 | 77 |
| 553 | 20231204 | 112800 | 1606709050 | 22500 | 22450 | 22500 | 22450 | 20 |
| 554 | 20231204 | 112700 | 1606259800 | 22500 | 22450 | 22500 | 22400 | 134 |
| 555 | 20231204 | 112600 | 1603256550 | 22400 | 22400 | 22500 | 22400 | 263 |
| 556 | 20231204 | 112500 | 1597363350 | 22400 | 22450 | 22450 | 22400 | 128 |
| 557 | 20231204 | 112400 | 1594493900 | 22400 | 22400 | 22500 | 22400 | 302 |
| 558 | 20231204 | 112300 | 1587727000 | 22450 | 22450 | 22450 | 22450 | 62 |
| 559 | 20231204 | 112200 | 1586335100 | 22450 | 22400 | 22450 | 22400 | 206 |
| 560 | 20231204 | 112100 | 1581720650 | 22400 | 22400 | 22400 | 22400 | 56 |
| 561 | 20231204 | 112000 | 1580466250 | 22400 | 22400 | 22400 | 22400 | 38 |
| 562 | 20231204 | 111900 | 1579615050 | 22400 | 22400 | 22400 | 22400 | 58 |
| 563 | 20231204 | 111800 | 1578315850 | 22400 | 22350 | 22400 | 22350 | 224 |
| 564 | 20231204 | 111700 | 1573299450 | 22350 | 22350 | 22350 | 22350 | 199 |
| 565 | 20231204 | 111600 | 1568851800 | 22350 | 22350 | 22350 | 22350 | 285 |
| 566 | 20231204 | 111500 | 1562482050 | 22350 | 22350 | 22350 | 22350 | 322 |
| 567 | 20231204 | 111400 | 1555285350 | 22350 | 22400 | 22400 | 22350 | 84 |
| 568 | 20231204 | 111300 | 1553407700 | 22400 | 22400 | 22400 | 22350 | 30 |
| 569 | 20231204 | 111200 | 1552736400 | 22350 | 22350 | 22350 | 22350 | 14 |
| 570 | 20231204 | 111100 | 1552423500 | 22400 | 22400 | 22400 | 22400 | 549 |
| 571 | 20231204 | 111000 | 1540125900 | 22400 | 22350 | 22400 | 22350 | 27 |
| 572 | 20231204 | 110900 | 1539521800 | 22350 | 22350 | 22350 | 22350 | 15 |
| 573 | 20231204 | 110800 | 1539186550 | 22350 | 22350 | 22400 | 22350 | 42 |
| 574 | 20231204 | 110700 | 1538247800 | 22350 | 22350 | 22350 | 22350 | 19 |
| 575 | 20231204 | 110600 | 1537823150 | 22350 | 22350 | 22350 | 22350 | 184 |
| 576 | 20231204 | 110500 | 1533710750 | 22350 | 22450 | 22450 | 22350 | 1556 |
| 577 | 20231204 | 110400 | 1498839850 | 22450 | 22450 | 22500 | 22400 | 566 |
| 578 | 20231204 | 110300 | 1486111650 | 22450 | 22400 | 22450 | 22400 | 277 |
| 579 | 20231204 | 110200 | 1479904450 | 22350 | 22400 | 22400 | 22350 | 228 |
| 580 | 20231204 | 110100 | 1474808050 | 22400 | 22400 | 22400 | 22350 | 172 |
| 581 | 20231204 | 110000 | 1470955950 | 22400 | 22400 | 22400 | 22350 | 669 |
| 582 | 20231204 | 105900 | 1456003050 | 22350 | 22350 | 22350 | 22350 | 14 |
| 583 | 20231204 | 105800 | 1455690150 | 22350 | 22400 | 22400 | 22350 | 135 |
| 584 | 20231204 | 105700 | 1452666400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 585 | 20231204 | 105600 | 1452666400 | 22350 | 22400 | 22400 | 22350 | 261 |
| 586 | 20231204 | 105500 | 1446824300 | 22400 | 22400 | 22400 | 22400 | 502 |
| 587 | 20231204 | 105400 | 1435579500 | 22400 | 22400 | 22400 | 22400 | 52 |
| 588 | 20231204 | 105300 | 1434414700 | 22400 | 22450 | 22450 | 22400 | 296 |
| 589 | 20231204 | 105200 | 1427784250 | 22400 | 22400 | 22400 | 22400 | 245 |
| 590 | 20231204 | 105100 | 1422296250 | 22400 | 22450 | 22450 | 22400 | 51 |
| 591 | 20231204 | 105000 | 1421153600 | 22400 | 22400 | 22400 | 22400 | 479 |
| 592 | 20231204 | 104900 | 1410424000 | 22400 | 22400 | 22400 | 22400 | 15 |
| 593 | 20231204 | 104800 | 1410088000 | 22400 | 22400 | 22400 | 22400 | 42 |
| 594 | 20231204 | 104700 | 1409147200 | 22400 | 22400 | 22400 | 22400 | 14 |
| 595 | 20231204 | 104600 | 1408833600 | 22400 | 22400 | 22400 | 22400 | 158 |
| 596 | 20231204 | 104500 | 1405294400 | 22400 | 22400 | 22450 | 22400 | 780 |
| 597 | 20231204 | 104400 | 1387809350 | 22400 | 22450 | 22450 | 22400 | 91 |
| 598 | 20231204 | 104300 | 1385770900 | 22400 | 22400 | 22400 | 22400 | 51 |
| 599 | 20231204 | 104200 | 1384628500 | 22400 | 22400 | 22400 | 22400 | 42 |
| 600 | 20231204 | 104100 | 1383687700 | 22400 | 22400 | 22400 | 22400 | 165 |
| 601 | 20231204 | 104000 | 1379991700 | 22350 | 22400 | 22400 | 22350 | 15 |
| 602 | 20231204 | 103900 | 1379656400 | 22400 | 22400 | 22400 | 22400 | 55 |
| 603 | 20231204 | 103800 | 1378424400 | 22350 | 22350 | 22350 | 22350 | 15 |
| 604 | 20231204 | 103700 | 1378089150 | 22400 | 22350 | 22400 | 22350 | 96 |
| 605 | 20231204 | 103600 | 1375943500 | 22350 | 22350 | 22350 | 22350 | 310 |
| 606 | 20231204 | 103500 | 1369015000 | 22350 | 22400 | 22400 | 22350 | 591 |
| 607 | 20231204 | 103400 | 1355782700 | 22400 | 22450 | 22450 | 22400 | 99 |
| 608 | 20231204 | 103300 | 1353564550 | 22450 | 22450 | 22450 | 22450 | 3 |
| 609 | 20231204 | 103200 | 1353497200 | 22400 | 22450 | 22450 | 22400 | 25 |
| 610 | 20231204 | 103100 | 1352936650 | 22400 | 22450 | 22450 | 22400 | 183 |
| 611 | 20231204 | 103000 | 1348835450 | 22450 | 22450 | 22450 | 22450 | 30 |
| 612 | 20231204 | 102900 | 1348161950 | 22400 | 22350 | 22400 | 22350 | 1299 |
| 613 | 20231204 | 102800 | 1319108350 | 22350 | 22300 | 22350 | 22250 | 2349 |
| 614 | 20231204 | 102700 | 1266658650 | 22300 | 22300 | 22300 | 22300 | 524 |
| 615 | 20231204 | 102600 | 1254973450 | 22300 | 22300 | 22300 | 22300 | 1005 |
| 616 | 20231204 | 102500 | 1232561950 | 22300 | 22350 | 22350 | 22300 | 2011 |
| 617 | 20231204 | 102400 | 1187649100 | 22350 | 22400 | 22400 | 22350 | 145 |
| 618 | 20231204 | 102300 | 1184407550 | 22400 | 22350 | 22400 | 22350 | 72 |
| 619 | 20231204 | 102200 | 1182797650 | 22350 | 22400 | 22400 | 22350 | 616 |
| 620 | 20231204 | 102100 | 1168999350 | 22400 | 22400 | 22400 | 22400 | 642 |
| 621 | 20231204 | 102000 | 1154618550 | 22400 | 22450 | 22450 | 22400 | 29 |
| 622 | 20231204 | 101900 | 1153968200 | 22450 | 22400 | 22450 | 22400 | 891 |
| 623 | 20231204 | 101800 | 1133985800 | 22400 | 22450 | 22450 | 22400 | 605 |
| 624 | 20231204 | 101700 | 1120420650 | 22450 | 22450 | 22500 | 22450 | 479 |
| 625 | 20231204 | 101600 | 1109654350 | 22400 | 22550 | 22550 | 22350 | 8316 |
| 626 | 20231204 | 101500 | 922897300 | 22550 | 22550 | 22550 | 22550 | 1029 |
| 627 | 20231204 | 101400 | 899693350 | 22550 | 22600 | 22600 | 22550 | 55 |
| 628 | 20231204 | 101300 | 898452300 | 22600 | 22600 | 22600 | 22600 | 120 |
| 629 | 20231204 | 101200 | 895740300 | 22600 | 22600 | 22600 | 22600 | 41 |
| 630 | 20231204 | 101100 | 894813700 | 22600 | 22650 | 22650 | 22550 | 3074 |
| 631 | 20231204 | 101000 | 825350750 | 22600 | 22650 | 22650 | 22600 | 17 |
| 632 | 20231204 | 100900 | 824966450 | 22650 | 22600 | 22650 | 22600 | 181 |
| 633 | 20231204 | 100800 | 820867800 | 22650 | 22650 | 22650 | 22600 | 132 |
| 634 | 20231204 | 100700 | 817880350 | 22650 | 22600 | 22650 | 22600 | 21 |
| 635 | 20231204 | 100600 | 817405400 | 22650 | 22650 | 22650 | 22600 | 404 |
| 636 | 20231204 | 100500 | 808272900 | 22600 | 22650 | 22700 | 22600 | 2627 |
| 637 | 20231204 | 100400 | 748776150 | 22650 | 22650 | 22650 | 22650 | 83 |
| 638 | 20231204 | 100300 | 746896200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 639 | 20231204 | 100200 | 746896200 | 22650 | 22650 | 22650 | 22650 | 14 |
| 640 | 20231204 | 100100 | 746579100 | 22700 | 22700 | 22700 | 22700 | 18 |
| 641 | 20231204 | 100000 | 746170500 | 22700 | 22750 | 22750 | 22700 | 13 |
| 642 | 20231204 | 095900 | 745875350 | 22650 | 22700 | 22700 | 22650 | 195 |
| 643 | 20231204 | 095800 | 741451450 | 22700 | 22700 | 22700 | 22700 | 108 |
| 644 | 20231204 | 095700 | 738999850 | 22650 | 22700 | 22700 | 22650 | 45 |
| 645 | 20231204 | 095600 | 737979050 | 22650 | 22700 | 22750 | 22650 | 603 |
| 646 | 20231204 | 095500 | 724311250 | 22700 | 22700 | 22750 | 22700 | 162 |
| 647 | 20231204 | 095400 | 720633800 | 22700 | 22750 | 22800 | 22700 | 158 |
| 648 | 20231204 | 095300 | 717039000 | 22700 | 22650 | 22700 | 22650 | 84 |
| 649 | 20231204 | 095200 | 715132900 | 22700 | 22700 | 22700 | 22700 | 11 |
| 650 | 20231204 | 095100 | 714883200 | 22650 | 22700 | 22700 | 22650 | 264 |
| 651 | 20231204 | 095000 | 708891100 | 22650 | 22700 | 22700 | 22650 | 154 |
| 652 | 20231204 | 094900 | 705397000 | 22700 | 22650 | 22700 | 22650 | 1022 |
| 653 | 20231204 | 094800 | 682245050 | 22650 | 22650 | 22650 | 22650 | 15 |
| 654 | 20231204 | 094700 | 681905300 | 22650 | 22650 | 22650 | 22650 | 82 |
| 655 | 20231204 | 094600 | 680048000 | 22650 | 22650 | 22750 | 22600 | 1811 |
| 656 | 20231204 | 094500 | 639036900 | 22650 | 22700 | 22700 | 22650 | 851 |
| 657 | 20231204 | 094400 | 619727000 | 22700 | 22750 | 22750 | 22700 | 240 |
| 658 | 20231204 | 094300 | 614271850 | 22750 | 22750 | 22750 | 22750 | 104 |
| 659 | 20231204 | 094200 | 611905850 | 22750 | 22800 | 22800 | 22750 | 88 |
| 660 | 20231204 | 094100 | 609900150 | 22800 | 22700 | 22800 | 22700 | 32 |
| 661 | 20231204 | 094000 | 609171950 | 22750 | 22750 | 22750 | 22750 | 174 |
| 662 | 20231204 | 093900 | 605213450 | 22700 | 22700 | 22750 | 22650 | 166 |
| 663 | 20231204 | 093800 | 601450350 | 22700 | 22700 | 22700 | 22700 | 170 |
| 664 | 20231204 | 093700 | 597591350 | 22700 | 22700 | 22700 | 22650 | 246 |
| 665 | 20231204 | 093600 | 592010400 | 22650 | 22650 | 22750 | 22650 | 1546 |
| 666 | 20231204 | 093500 | 556931750 | 22650 | 22700 | 22750 | 22650 | 685 |
| 667 | 20231204 | 093400 | 541386000 | 22700 | 22750 | 22750 | 22700 | 490 |
| 668 | 20231204 | 093300 | 530247600 | 22700 | 22800 | 22850 | 22650 | 3935 |
| 669 | 20231204 | 093200 | 440844000 | 22750 | 22800 | 22850 | 22750 | 62 |
| 670 | 20231204 | 093100 | 439431000 | 22750 | 22800 | 22800 | 22750 | 12 |
| 671 | 20231204 | 093000 | 439157450 | 22750 | 22750 | 22750 | 22750 | 60 |
| 672 | 20231204 | 092900 | 437792450 | 22750 | 22750 | 22750 | 22750 | 205 |
| 673 | 20231204 | 092800 | 433128700 | 22800 | 22750 | 22800 | 22750 | 3 |
| 674 | 20231204 | 092700 | 433060400 | 22750 | 22800 | 22800 | 22750 | 1361 |
| 675 | 20231204 | 092600 | 402051550 | 22800 | 22800 | 22900 | 22800 | 1046 |
| 676 | 20231204 | 092500 | 378174200 | 22800 | 22850 | 22850 | 22800 | 2343 |
| 677 | 20231204 | 092400 | 324664300 | 22850 | 22850 | 22850 | 22850 | 106 |
| 678 | 20231204 | 092300 | 322242200 | 22900 | 22850 | 22900 | 22850 | 69 |
| 679 | 20231204 | 092200 | 320662800 | 22900 | 22850 | 22900 | 22850 | 12 |
| 680 | 20231204 | 092100 | 320388500 | 22900 | 22900 | 22900 | 22850 | 158 |
| 681 | 20231204 | 092000 | 316775050 | 22900 | 22900 | 22900 | 22850 | 24 |
| 682 | 20231204 | 091900 | 316226450 | 22900 | 22900 | 22900 | 22900 | 55 |
| 683 | 20231204 | 091800 | 314966950 | 22900 | 22850 | 22900 | 22850 | 127 |
| 684 | 20231204 | 091700 | 312061750 | 22850 | 22900 | 22900 | 22850 | 762 |
| 685 | 20231204 | 091600 | 294638150 | 22900 | 22900 | 22900 | 22850 | 122 |
| 686 | 20231204 | 091500 | 291845100 | 22850 | 22900 | 22900 | 22850 | 215 |
| 687 | 20231204 | 091400 | 286923750 | 22900 | 22900 | 22950 | 22900 | 382 |
| 688 | 20231204 | 091300 | 278175700 | 22950 | 22900 | 22950 | 22900 | 303 |
| 689 | 20231204 | 091200 | 271235950 | 22900 | 22950 | 22950 | 22900 | 284 |
| 690 | 20231204 | 091100 | 264725650 | 22950 | 22900 | 22950 | 22900 | 101 |
| 691 | 20231204 | 091000 | 262412050 | 22950 | 22850 | 23000 | 22850 | 381 |
| 692 | 20231204 | 090900 | 253688800 | 22850 | 22850 | 22850 | 22800 | 881 |
| 693 | 20231204 | 090800 | 233601000 | 22850 | 22950 | 22950 | 22850 | 1868 |
| 694 | 20231204 | 090700 | 190794600 | 23000 | 23000 | 23000 | 23000 | 40 |
| 695 | 20231204 | 090600 | 189874600 | 22950 | 23000 | 23000 | 22950 | 671 |
| 696 | 20231204 | 090500 | 174467750 | 23100 | 23000 | 23100 | 22950 | 1184 |
| 697 | 20231204 | 090400 | 147279450 | 23050 | 23050 | 23050 | 23000 | 2918 |
| 698 | 20231204 | 090300 | 80160400 | 23050 | 23150 | 23150 | 23050 | 414 |
| 699 | 20231204 | 090200 | 70611650 | 23050 | 23100 | 23200 | 23000 | 711 |
| 700 | 20231204 | 090100 | 54222800 | 23150 | 23250 | 23250 | 23100 | 2100 |
| 701 | 20231204 | 090000 | 5584100 | 23200 | 23300 | 23300 | 23200 | 236 |