38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 205200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 3 | 20231219 | 205100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20231219 | 205000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20231219 | 204900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20231219 | 204800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20231219 | 204700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20231219 | 204600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20231219 | 204500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20231219 | 204400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20231219 | 204300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20231219 | 204200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20231219 | 204100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20231219 | 204000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20231219 | 203900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20231219 | 203800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20231219 | 203700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20231219 | 203600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20231219 | 203500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20231219 | 203400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20231219 | 203300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20231219 | 203200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20231219 | 203100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20231219 | 203000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20231219 | 202900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20231219 | 202800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20231219 | 202700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20231219 | 202600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20231219 | 202500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20231219 | 202400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20231219 | 202300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20231219 | 202200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 33 | 20231219 | 202100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20231219 | 202000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20231219 | 201900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20231219 | 201800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20231219 | 201700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20231219 | 201600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20231219 | 201500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20231219 | 201400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20231219 | 201300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20231219 | 201200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20231219 | 201100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20231219 | 201000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20231219 | 200900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20231219 | 200800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20231219 | 200700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20231219 | 200600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20231219 | 200500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20231219 | 200400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20231219 | 200300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20231219 | 200200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20231219 | 200100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20231219 | 200000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20231219 | 195900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20231219 | 195800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20231219 | 195700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20231219 | 195600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20231219 | 195500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20231219 | 195400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20231219 | 195300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20231219 | 195200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 63 | 20231219 | 195100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20231219 | 195000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20231219 | 194900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20231219 | 194800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20231219 | 194700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20231219 | 194600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20231219 | 194500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20231219 | 194400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20231219 | 194300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20231219 | 194200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20231219 | 194100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20231219 | 194000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20231219 | 193900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20231219 | 193800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20231219 | 193700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20231219 | 193600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20231219 | 193500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20231219 | 193400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20231219 | 193300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20231219 | 193200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20231219 | 193100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20231219 | 193000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20231219 | 192900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20231219 | 192800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20231219 | 192700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20231219 | 192600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20231219 | 192500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20231219 | 192400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20231219 | 192300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20231219 | 192200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 93 | 20231219 | 192100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20231219 | 192000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20231219 | 191900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20231219 | 191800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20231219 | 191700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20231219 | 191600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20231219 | 191500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20231219 | 191400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20231219 | 191300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20231219 | 191200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20231219 | 191100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20231219 | 191000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20231219 | 190900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20231219 | 190800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20231219 | 190700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20231219 | 190600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20231219 | 190500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20231219 | 190400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20231219 | 190300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20231219 | 190200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20231219 | 190100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20231219 | 190000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20231219 | 185900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20231219 | 185800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20231219 | 185700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20231219 | 185600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20231219 | 185500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20231219 | 185400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20231219 | 185300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20231219 | 185200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 123 | 20231219 | 185100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20231219 | 185000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20231219 | 184900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20231219 | 184800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20231219 | 184700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20231219 | 184600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20231219 | 184500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20231219 | 184400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20231219 | 184300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20231219 | 184200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20231219 | 184100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20231219 | 184000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20231219 | 183900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20231219 | 183800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20231219 | 183700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20231219 | 183600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20231219 | 183500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20231219 | 183400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20231219 | 183300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20231219 | 183200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20231219 | 183100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20231219 | 183000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20231219 | 182900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20231219 | 182800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20231219 | 182700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20231219 | 182600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20231219 | 182500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20231219 | 182400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20231219 | 182300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20231219 | 182200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 153 | 20231219 | 182100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20231219 | 182000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20231219 | 181900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20231219 | 181800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20231219 | 181700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20231219 | 181600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20231219 | 181500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20231219 | 181400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20231219 | 181300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20231219 | 181200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20231219 | 181100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20231219 | 181000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20231219 | 180900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20231219 | 180800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20231219 | 180700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20231219 | 180600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20231219 | 180500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20231219 | 180400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20231219 | 180300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20231219 | 180200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20231219 | 180100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20231219 | 180000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20231219 | 175900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20231219 | 175800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20231219 | 175700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20231219 | 175600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20231219 | 175500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20231219 | 175400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20231219 | 175300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20231219 | 175200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 183 | 20231219 | 175100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20231219 | 175000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20231219 | 174900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20231219 | 174800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20231219 | 174700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20231219 | 174600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20231219 | 174500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20231219 | 174400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20231219 | 174300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20231219 | 174200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20231219 | 174100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20231219 | 174000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20231219 | 173900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20231219 | 173800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20231219 | 173700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20231219 | 173600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20231219 | 173500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20231219 | 173400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20231219 | 173300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20231219 | 173200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20231219 | 173100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20231219 | 173000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20231219 | 172900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20231219 | 172800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20231219 | 172700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20231219 | 172600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20231219 | 172500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20231219 | 172400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20231219 | 172300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20231219 | 172200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 213 | 20231219 | 172100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20231219 | 172000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20231219 | 171900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20231219 | 171800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20231219 | 171700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20231219 | 171600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20231219 | 171500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20231219 | 171400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20231219 | 171300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20231219 | 171200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20231219 | 171100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20231219 | 171000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20231219 | 170900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20231219 | 170800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20231219 | 170700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20231219 | 170600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20231219 | 170500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20231219 | 170400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20231219 | 170300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20231219 | 170200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20231219 | 170100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20231219 | 170000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20231219 | 165900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20231219 | 165800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20231219 | 165700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20231219 | 165600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20231219 | 165500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20231219 | 165400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 241 | 20231219 | 165300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 242 | 20231219 | 165200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 243 | 20231219 | 165100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 244 | 20231219 | 165000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 245 | 20231219 | 164900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 246 | 20231219 | 164800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 247 | 20231219 | 164700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 248 | 20231219 | 164600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 249 | 20231219 | 164500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 250 | 20231219 | 164400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 251 | 20231219 | 164300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 252 | 20231219 | 164200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 253 | 20231219 | 164100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 254 | 20231219 | 164000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 255 | 20231219 | 163900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 256 | 20231219 | 163800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 257 | 20231219 | 163700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 258 | 20231219 | 163600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 259 | 20231219 | 163500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 260 | 20231219 | 163400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 261 | 20231219 | 163300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 262 | 20231219 | 163200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 263 | 20231219 | 163100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 264 | 20231219 | 163000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 265 | 20231219 | 162900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 266 | 20231219 | 162800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 267 | 20231219 | 162700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 268 | 20231219 | 162600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 269 | 20231219 | 162500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 270 | 20231219 | 162400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 271 | 20231219 | 162300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 272 | 20231219 | 162200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 273 | 20231219 | 162100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 274 | 20231219 | 162000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 275 | 20231219 | 161900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 276 | 20231219 | 161800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 277 | 20231219 | 161700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 278 | 20231219 | 161600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 279 | 20231219 | 161500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 280 | 20231219 | 161400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 281 | 20231219 | 161300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 282 | 20231219 | 161200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 283 | 20231219 | 161100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 284 | 20231219 | 161000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 285 | 20231219 | 160900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 286 | 20231219 | 160800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 287 | 20231219 | 160700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 288 | 20231219 | 160600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 289 | 20231219 | 160500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 290 | 20231219 | 160400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 291 | 20231219 | 160300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 292 | 20231219 | 160200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 293 | 20231219 | 160100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 294 | 20231219 | 160000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 295 | 20231219 | 155900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 296 | 20231219 | 155800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 297 | 20231219 | 155700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 298 | 20231219 | 155600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 299 | 20231219 | 155500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 300 | 20231219 | 155400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 301 | 20231219 | 155300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 302 | 20231219 | 155200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 303 | 20231219 | 155100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 304 | 20231219 | 155000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 305 | 20231219 | 154900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 306 | 20231219 | 154800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 307 | 20231219 | 154700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 308 | 20231219 | 154600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 309 | 20231219 | 154500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 310 | 20231219 | 154400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 311 | 20231219 | 154300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 312 | 20231219 | 154200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 313 | 20231219 | 154100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 314 | 20231219 | 154000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 315 | 20231219 | 153900 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 316 | 20231219 | 153800 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 317 | 20231219 | 153700 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 318 | 20231219 | 153600 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 319 | 20231219 | 153500 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 320 | 20231219 | 153400 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 321 | 20231219 | 153300 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 322 | 20231219 | 153200 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 323 | 20231219 | 153100 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 0 |
| 324 | 20231219 | 153000 | 11733408400 | 20800 | 20800 | 20800 | 20800 | 18079 |
| 325 | 20231219 | 152900 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 326 | 20231219 | 152800 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 327 | 20231219 | 152700 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 328 | 20231219 | 152600 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 329 | 20231219 | 152500 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 330 | 20231219 | 152400 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 331 | 20231219 | 152300 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 332 | 20231219 | 152200 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 333 | 20231219 | 152100 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 334 | 20231219 | 152000 | 11357365200 | 20750 | 20750 | 20750 | 20750 | 0 |
| 335 | 20231219 | 151900 | 11357365200 | 20750 | 20750 | 20800 | 20700 | 3757 |
| 336 | 20231219 | 151800 | 11279376750 | 20750 | 20650 | 20800 | 20650 | 5834 |
| 337 | 20231219 | 151700 | 11158507400 | 20650 | 20650 | 20700 | 20650 | 897 |
| 338 | 20231219 | 151600 | 11139984300 | 20700 | 20700 | 20750 | 20650 | 684 |
| 339 | 20231219 | 151500 | 11125822750 | 20700 | 20700 | 20750 | 20650 | 1354 |
| 340 | 20231219 | 151400 | 11097819550 | 20700 | 20600 | 20700 | 20600 | 1983 |
| 341 | 20231219 | 151300 | 11056920150 | 20650 | 20550 | 20700 | 20500 | 1903 |
| 342 | 20231219 | 151200 | 11017681650 | 20550 | 20600 | 20650 | 20550 | 1223 |
| 343 | 20231219 | 151100 | 10992528750 | 20600 | 20550 | 20600 | 20550 | 131 |
| 344 | 20231219 | 151000 | 10989833300 | 20650 | 20650 | 20700 | 20550 | 1145 |
| 345 | 20231219 | 150900 | 10966245500 | 20650 | 20550 | 20700 | 20550 | 810 |
| 346 | 20231219 | 150800 | 10949545400 | 20550 | 20600 | 20600 | 20550 | 266 |
| 347 | 20231219 | 150700 | 10944077550 | 20600 | 20600 | 20600 | 20550 | 297 |
| 348 | 20231219 | 150600 | 10937961450 | 20600 | 20600 | 20600 | 20600 | 343 |
| 349 | 20231219 | 150500 | 10930895650 | 20600 | 20600 | 20600 | 20550 | 214 |
| 350 | 20231219 | 150400 | 10926487300 | 20600 | 20600 | 20650 | 20550 | 1671 |
| 351 | 20231219 | 150300 | 10892127600 | 20600 | 20600 | 20650 | 20550 | 1102 |
| 352 | 20231219 | 150200 | 10869426600 | 20600 | 20600 | 20650 | 20600 | 259 |
| 353 | 20231219 | 150100 | 10864087850 | 20650 | 20650 | 20650 | 20600 | 261 |
| 354 | 20231219 | 150000 | 10858698550 | 20550 | 20600 | 20650 | 20550 | 523 |
| 355 | 20231219 | 145900 | 10847940050 | 20650 | 20550 | 20650 | 20500 | 324 |
| 356 | 20231219 | 145800 | 10841277450 | 20550 | 20700 | 20700 | 20550 | 777 |
| 357 | 20231219 | 145700 | 10825264100 | 20750 | 20650 | 20750 | 20600 | 1111 |
| 358 | 20231219 | 145600 | 10802265950 | 20650 | 20850 | 20850 | 20650 | 2152 |
| 359 | 20231219 | 145500 | 10757727050 | 20850 | 20700 | 20850 | 20700 | 3614 |
| 360 | 20231219 | 145400 | 10682770200 | 20700 | 20600 | 20700 | 20600 | 598 |
| 361 | 20231219 | 145300 | 10670426550 | 20600 | 20700 | 20700 | 20600 | 1042 |
| 362 | 20231219 | 145200 | 10648899300 | 20700 | 20700 | 20700 | 20650 | 354 |
| 363 | 20231219 | 145100 | 10641572000 | 20650 | 20700 | 20700 | 20650 | 440 |
| 364 | 20231219 | 145000 | 10632473850 | 20700 | 20700 | 20750 | 20650 | 671 |
| 365 | 20231219 | 144900 | 10618584950 | 20700 | 20550 | 20750 | 20550 | 5242 |
| 366 | 20231219 | 144800 | 10510435050 | 20550 | 20550 | 20600 | 20550 | 186 |
| 367 | 20231219 | 144700 | 10506612450 | 20600 | 20550 | 20600 | 20550 | 218 |
| 368 | 20231219 | 144600 | 10502132250 | 20550 | 20600 | 20600 | 20550 | 345 |
| 369 | 20231219 | 144500 | 10495042400 | 20600 | 20600 | 20600 | 20550 | 563 |
| 370 | 20231219 | 144400 | 10483446650 | 20600 | 20550 | 20650 | 20550 | 952 |
| 371 | 20231219 | 144300 | 10463854600 | 20550 | 20600 | 20600 | 20550 | 202 |
| 372 | 20231219 | 144200 | 10459695950 | 20600 | 20600 | 20600 | 20550 | 702 |
| 373 | 20231219 | 144100 | 10445255650 | 20600 | 20650 | 20650 | 20550 | 1131 |
| 374 | 20231219 | 144000 | 10421941750 | 20650 | 20700 | 20700 | 20600 | 611 |
| 375 | 20231219 | 143900 | 10409329450 | 20700 | 20550 | 20700 | 20550 | 1414 |
| 376 | 20231219 | 143800 | 10380149700 | 20600 | 20600 | 20650 | 20550 | 926 |
| 377 | 20231219 | 143700 | 10361076500 | 20600 | 20600 | 20600 | 20600 | 96 |
| 378 | 20231219 | 143600 | 10359098900 | 20600 | 20500 | 20600 | 20500 | 1149 |
| 379 | 20231219 | 143500 | 10335488750 | 20550 | 20500 | 20550 | 20500 | 500 |
| 380 | 20231219 | 143400 | 10325238000 | 20500 | 20500 | 20500 | 20450 | 62 |
| 381 | 20231219 | 143300 | 10323967050 | 20500 | 20450 | 20500 | 20450 | 242 |
| 382 | 20231219 | 143200 | 10319018050 | 20400 | 20450 | 20450 | 20350 | 204 |
| 383 | 20231219 | 143100 | 10314858550 | 20350 | 20400 | 20400 | 20350 | 561 |
| 384 | 20231219 | 143000 | 10303437800 | 20450 | 20400 | 20450 | 20350 | 224 |
| 385 | 20231219 | 142900 | 10298872550 | 20450 | 20450 | 20450 | 20450 | 0 |
| 386 | 20231219 | 142800 | 10298872550 | 20450 | 20400 | 20450 | 20400 | 39 |
| 387 | 20231219 | 142700 | 10298076900 | 20450 | 20350 | 20450 | 20350 | 97 |
| 388 | 20231219 | 142600 | 10296099000 | 20400 | 20350 | 20400 | 20350 | 309 |
| 389 | 20231219 | 142500 | 10289804550 | 20400 | 20400 | 20450 | 20400 | 214 |
| 390 | 20231219 | 142400 | 10285438900 | 20450 | 20450 | 20450 | 20450 | 24 |
| 391 | 20231219 | 142300 | 10284948100 | 20450 | 20400 | 20450 | 20400 | 265 |
| 392 | 20231219 | 142200 | 10279541900 | 20450 | 20450 | 20450 | 20400 | 15 |
| 393 | 20231219 | 142100 | 10279235300 | 20450 | 20400 | 20450 | 20400 | 1112 |
| 394 | 20231219 | 142000 | 10256550400 | 20450 | 20450 | 20450 | 20450 | 112 |
| 395 | 20231219 | 141900 | 10254260000 | 20400 | 20400 | 20450 | 20400 | 390 |
| 396 | 20231219 | 141800 | 10246303950 | 20450 | 20400 | 20450 | 20400 | 38 |
| 397 | 20231219 | 141700 | 10245528650 | 20450 | 20400 | 20450 | 20400 | 157 |
| 398 | 20231219 | 141600 | 10242325400 | 20400 | 20450 | 20450 | 20400 | 1147 |
| 399 | 20231219 | 141500 | 10218902800 | 20500 | 20500 | 20500 | 20450 | 511 |
| 400 | 20231219 | 141400 | 10208445300 | 20450 | 20450 | 20450 | 20450 | 219 |
| 401 | 20231219 | 141300 | 10203966750 | 20450 | 20450 | 20500 | 20450 | 447 |
| 402 | 20231219 | 141200 | 10194825550 | 20450 | 20500 | 20500 | 20450 | 68 |
| 403 | 20231219 | 141100 | 10193433800 | 20500 | 20500 | 20500 | 20500 | 0 |
| 404 | 20231219 | 141000 | 10193433800 | 20500 | 20500 | 20500 | 20400 | 610 |
| 405 | 20231219 | 140900 | 10180968150 | 20500 | 20450 | 20500 | 20400 | 101 |
| 406 | 20231219 | 140800 | 10178907000 | 20400 | 20400 | 20450 | 20400 | 581 |
| 407 | 20231219 | 140700 | 10167054150 | 20450 | 20500 | 20500 | 20450 | 323 |
| 408 | 20231219 | 140600 | 10160443750 | 20500 | 20450 | 20500 | 20450 | 147 |
| 409 | 20231219 | 140500 | 10157430400 | 20500 | 20450 | 20500 | 20400 | 438 |
| 410 | 20231219 | 140400 | 10148477150 | 20450 | 20400 | 20450 | 20400 | 702 |
| 411 | 20231219 | 140300 | 10134134750 | 20450 | 20500 | 20500 | 20350 | 2901 |
| 412 | 20231219 | 140200 | 10075041700 | 20400 | 20450 | 20500 | 20400 | 2367 |
| 413 | 20231219 | 140100 | 10026680950 | 20450 | 20500 | 20500 | 20450 | 496 |
| 414 | 20231219 | 140000 | 10016536050 | 20550 | 20550 | 20550 | 20550 | 1 |
| 415 | 20231219 | 135900 | 10016515500 | 20550 | 20500 | 20550 | 20450 | 851 |
| 416 | 20231219 | 135800 | 9999091100 | 20550 | 20500 | 20550 | 20450 | 439 |
| 417 | 20231219 | 135700 | 9990100950 | 20550 | 20500 | 20550 | 20500 | 527 |
| 418 | 20231219 | 135600 | 9979297350 | 20500 | 20500 | 20500 | 20500 | 1437 |
| 419 | 20231219 | 135500 | 9949838850 | 20550 | 20550 | 20600 | 20550 | 501 |
| 420 | 20231219 | 135400 | 9939543250 | 20550 | 20500 | 20600 | 20500 | 473 |
| 421 | 20231219 | 135300 | 9929835350 | 20500 | 20600 | 20600 | 20500 | 1216 |
| 422 | 20231219 | 135200 | 9904886300 | 20600 | 20650 | 20650 | 20550 | 985 |
| 423 | 20231219 | 135100 | 9884629500 | 20650 | 20600 | 20650 | 20600 | 1100 |
| 424 | 20231219 | 135000 | 9861968850 | 20650 | 20650 | 20700 | 20650 | 97 |
| 425 | 20231219 | 134900 | 9859965750 | 20650 | 20650 | 20750 | 20600 | 986 |
| 426 | 20231219 | 134800 | 9839638550 | 20700 | 20700 | 20700 | 20650 | 828 |
| 427 | 20231219 | 134700 | 9822539550 | 20700 | 20750 | 20750 | 20700 | 985 |
| 428 | 20231219 | 134600 | 9802136000 | 20750 | 20800 | 20800 | 20750 | 228 |
| 429 | 20231219 | 134500 | 9797404850 | 20750 | 20700 | 20800 | 20700 | 1572 |
| 430 | 20231219 | 134400 | 9764809250 | 20700 | 20700 | 20700 | 20650 | 471 |
| 431 | 20231219 | 134300 | 9755060200 | 20750 | 20700 | 20750 | 20700 | 359 |
| 432 | 20231219 | 134200 | 9747628750 | 20700 | 20700 | 20700 | 20650 | 115 |
| 433 | 20231219 | 134100 | 9745253550 | 20750 | 20800 | 20850 | 20600 | 1950 |
| 434 | 20231219 | 134000 | 9704882200 | 20850 | 20800 | 20900 | 20800 | 5865 |
| 435 | 20231219 | 133900 | 9582517850 | 20800 | 20600 | 20800 | 20600 | 3293 |
| 436 | 20231219 | 133800 | 9514271500 | 20650 | 20650 | 20650 | 20650 | 0 |
| 437 | 20231219 | 133700 | 9514271500 | 20650 | 20600 | 20650 | 20550 | 276 |
| 438 | 20231219 | 133600 | 9508588300 | 20600 | 20500 | 20600 | 20450 | 2705 |
| 439 | 20231219 | 133500 | 9453171800 | 20500 | 20500 | 20550 | 20500 | 301 |
| 440 | 20231219 | 133400 | 9447001200 | 20550 | 20650 | 20650 | 20500 | 703 |
| 441 | 20231219 | 133300 | 9432545000 | 20600 | 20600 | 20650 | 20600 | 38 |
| 442 | 20231219 | 133200 | 9431762100 | 20600 | 20600 | 20650 | 20600 | 144 |
| 443 | 20231219 | 133100 | 9428790950 | 20650 | 20600 | 20650 | 20550 | 565 |
| 444 | 20231219 | 133000 | 9417154500 | 20600 | 20550 | 20600 | 20550 | 129 |
| 445 | 20231219 | 132900 | 9414502350 | 20600 | 20600 | 20600 | 20600 | 38 |
| 446 | 20231219 | 132800 | 9413719550 | 20600 | 20550 | 20600 | 20550 | 21 |
| 447 | 20231219 | 132700 | 9413287850 | 20550 | 20600 | 20600 | 20550 | 274 |
| 448 | 20231219 | 132600 | 9407656850 | 20550 | 20550 | 20550 | 20550 | 84 |
| 449 | 20231219 | 132500 | 9405930650 | 20600 | 20600 | 20600 | 20550 | 65 |
| 450 | 20231219 | 132400 | 9404594600 | 20600 | 20600 | 20650 | 20600 | 223 |
| 451 | 20231219 | 132300 | 9400000750 | 20650 | 20600 | 20650 | 20600 | 314 |
| 452 | 20231219 | 132200 | 9393532150 | 20650 | 20600 | 20650 | 20600 | 311 |
| 453 | 20231219 | 132100 | 9387125000 | 20550 | 20550 | 20550 | 20550 | 93 |
| 454 | 20231219 | 132000 | 9385213850 | 20550 | 20600 | 20600 | 20550 | 19 |
| 455 | 20231219 | 131900 | 9384823350 | 20550 | 20600 | 20600 | 20550 | 237 |
| 456 | 20231219 | 131800 | 9379952000 | 20550 | 20550 | 20600 | 20550 | 33 |
| 457 | 20231219 | 131700 | 9379273700 | 20550 | 20550 | 20550 | 20550 | 128 |
| 458 | 20231219 | 131600 | 9376643300 | 20600 | 20550 | 20600 | 20550 | 338 |
| 459 | 20231219 | 131500 | 9369696750 | 20550 | 20650 | 20650 | 20550 | 48 |
| 460 | 20231219 | 131400 | 9368710200 | 20500 | 20600 | 20650 | 20500 | 1027 |
| 461 | 20231219 | 131300 | 9347601250 | 20650 | 20700 | 20700 | 20550 | 2196 |
| 462 | 20231219 | 131200 | 9302323100 | 20700 | 20700 | 20750 | 20700 | 806 |
| 463 | 20231219 | 131100 | 9285635250 | 20700 | 20700 | 20750 | 20700 | 1786 |
| 464 | 20231219 | 131000 | 9248634300 | 20700 | 20650 | 20700 | 20650 | 598 |
| 465 | 20231219 | 130900 | 9236269800 | 20700 | 20700 | 20750 | 20650 | 285 |
| 466 | 20231219 | 130800 | 9230377900 | 20750 | 20700 | 20750 | 20650 | 2343 |
| 467 | 20231219 | 130700 | 9181880150 | 20700 | 20600 | 20700 | 20600 | 2562 |
| 468 | 20231219 | 130600 | 9129075350 | 20600 | 20600 | 20600 | 20550 | 83 |
| 469 | 20231219 | 130500 | 9127365650 | 20600 | 20550 | 20600 | 20550 | 427 |
| 470 | 20231219 | 130400 | 9118590750 | 20500 | 20500 | 20600 | 20500 | 1034 |
| 471 | 20231219 | 130300 | 9097369100 | 20500 | 20550 | 20600 | 20500 | 972 |
| 472 | 20231219 | 130200 | 9077409050 | 20600 | 20600 | 20600 | 20550 | 831 |
| 473 | 20231219 | 130100 | 9060299300 | 20600 | 20550 | 20600 | 20500 | 818 |
| 474 | 20231219 | 130000 | 9043492950 | 20600 | 20550 | 20600 | 20550 | 264 |
| 475 | 20231219 | 125900 | 9038062500 | 20550 | 20550 | 20600 | 20500 | 1070 |
| 476 | 20231219 | 125800 | 9016047550 | 20550 | 20550 | 20600 | 20500 | 973 |
| 477 | 20231219 | 125700 | 8996051850 | 20550 | 20600 | 20600 | 20550 | 1577 |
| 478 | 20231219 | 125600 | 8963611050 | 20550 | 20550 | 20550 | 20550 | 1045 |
| 479 | 20231219 | 125500 | 8942136300 | 20550 | 20500 | 20550 | 20500 | 133 |
| 480 | 20231219 | 125400 | 8939405650 | 20450 | 20550 | 20600 | 20450 | 668 |
| 481 | 20231219 | 125300 | 8925726900 | 20600 | 20550 | 20600 | 20450 | 434 |
| 482 | 20231219 | 125200 | 8916810300 | 20550 | 20450 | 20550 | 20450 | 585 |
| 483 | 20231219 | 125100 | 8904818600 | 20450 | 20450 | 20450 | 20400 | 188 |
| 484 | 20231219 | 125000 | 8900980250 | 20450 | 20350 | 20500 | 20350 | 1146 |
| 485 | 20231219 | 124900 | 8877581800 | 20400 | 20350 | 20400 | 20350 | 217 |
| 486 | 20231219 | 124800 | 8873165500 | 20350 | 20350 | 20350 | 20300 | 31 |
| 487 | 20231219 | 124700 | 8872535900 | 20350 | 20350 | 20350 | 20350 | 1 |
| 488 | 20231219 | 124600 | 8872515550 | 20350 | 20350 | 20350 | 20350 | 4 |
| 489 | 20231219 | 124500 | 8872434150 | 20250 | 20400 | 20400 | 20250 | 557 |
| 490 | 20231219 | 124400 | 8861120950 | 20400 | 20250 | 20400 | 20250 | 782 |
| 491 | 20231219 | 124300 | 8845243500 | 20300 | 20250 | 20300 | 20250 | 514 |
| 492 | 20231219 | 124200 | 8834834950 | 20300 | 20250 | 20300 | 20250 | 248 |
| 493 | 20231219 | 124100 | 8829812800 | 20250 | 20200 | 20300 | 20200 | 473 |
| 494 | 20231219 | 124000 | 8820245650 | 20300 | 20200 | 20300 | 20200 | 3316 |
| 495 | 20231219 | 123900 | 8753175150 | 20250 | 20300 | 20300 | 20200 | 1853 |
| 496 | 20231219 | 123800 | 8715690400 | 20250 | 20250 | 20300 | 20250 | 1217 |
| 497 | 20231219 | 123700 | 8691045650 | 20300 | 20300 | 20300 | 20250 | 601 |
| 498 | 20231219 | 123600 | 8678854450 | 20300 | 20300 | 20350 | 20250 | 411 |
| 499 | 20231219 | 123500 | 8670522050 | 20300 | 20300 | 20350 | 20300 | 716 |
| 500 | 20231219 | 123400 | 8655987150 | 20300 | 20300 | 20350 | 20300 | 457 |
| 501 | 20231219 | 123300 | 8646709400 | 20300 | 20350 | 20350 | 20300 | 203 |
| 502 | 20231219 | 123200 | 8642588450 | 20300 | 20400 | 20400 | 20300 | 1889 |
| 503 | 20231219 | 123100 | 8604203600 | 20300 | 20350 | 20350 | 20300 | 202 |
| 504 | 20231219 | 123000 | 8600094300 | 20350 | 20350 | 20400 | 20350 | 202 |
| 505 | 20231219 | 122900 | 8595983000 | 20350 | 20350 | 20350 | 20350 | 59 |
| 506 | 20231219 | 122800 | 8594782350 | 20400 | 20350 | 20400 | 20300 | 906 |
| 507 | 20231219 | 122700 | 8576376400 | 20400 | 20350 | 20400 | 20300 | 557 |
| 508 | 20231219 | 122600 | 8565040800 | 20400 | 20350 | 20400 | 20350 | 180 |
| 509 | 20231219 | 122500 | 8561376500 | 20350 | 20350 | 20350 | 20300 | 1389 |
| 510 | 20231219 | 122400 | 8533120250 | 20300 | 20250 | 20350 | 20250 | 649 |
| 511 | 20231219 | 122300 | 8519953000 | 20300 | 20300 | 20300 | 20200 | 4468 |
| 512 | 20231219 | 122200 | 8429456750 | 20300 | 20300 | 20350 | 20300 | 3493 |
| 513 | 20231219 | 122100 | 8358548400 | 20350 | 20400 | 20400 | 20350 | 3008 |
| 514 | 20231219 | 122000 | 8297327150 | 20400 | 20450 | 20450 | 20400 | 4283 |
| 515 | 20231219 | 121900 | 8209953100 | 20400 | 20500 | 20500 | 20400 | 430 |
| 516 | 20231219 | 121800 | 8201167850 | 20500 | 20450 | 20500 | 20450 | 424 |
| 517 | 20231219 | 121700 | 8192496950 | 20450 | 20450 | 20500 | 20450 | 430 |
| 518 | 20231219 | 121600 | 8183702200 | 20500 | 20500 | 20500 | 20500 | 101 |
| 519 | 20231219 | 121500 | 8181631700 | 20500 | 20450 | 20500 | 20450 | 37 |
| 520 | 20231219 | 121400 | 8180874950 | 20500 | 20450 | 20500 | 20450 | 530 |
| 521 | 20231219 | 121300 | 8170024350 | 20450 | 20500 | 20500 | 20450 | 632 |
| 522 | 20231219 | 121200 | 8157096600 | 20500 | 20450 | 20500 | 20450 | 115 |
| 523 | 20231219 | 121100 | 8154742600 | 20400 | 20450 | 20450 | 20400 | 921 |
| 524 | 20231219 | 121000 | 8135935300 | 20400 | 20400 | 20500 | 20400 | 801 |
| 525 | 20231219 | 120900 | 8119594000 | 20450 | 20500 | 20500 | 20400 | 1706 |
| 526 | 20231219 | 120800 | 8084776100 | 20500 | 20400 | 20500 | 20400 | 144 |
| 527 | 20231219 | 120700 | 8081831950 | 20450 | 20500 | 20500 | 20400 | 859 |
| 528 | 20231219 | 120600 | 8064241400 | 20500 | 20400 | 20500 | 20400 | 935 |
| 529 | 20231219 | 120500 | 8045141600 | 20400 | 20400 | 20450 | 20350 | 2014 |
| 530 | 20231219 | 120400 | 8004092200 | 20450 | 20450 | 20450 | 20400 | 4182 |
| 531 | 20231219 | 120300 | 7918749950 | 20500 | 20500 | 20500 | 20450 | 53 |
| 532 | 20231219 | 120200 | 7917665500 | 20450 | 20450 | 20500 | 20450 | 469 |
| 533 | 20231219 | 120100 | 7908073600 | 20450 | 20450 | 20500 | 20450 | 1796 |
| 534 | 20231219 | 120000 | 7871332900 | 20500 | 20500 | 20500 | 20450 | 2206 |
| 535 | 20231219 | 115900 | 7826206800 | 20500 | 20500 | 20550 | 20450 | 2483 |
| 536 | 20231219 | 115800 | 7775348500 | 20500 | 20600 | 20650 | 20450 | 10202 |
| 537 | 20231219 | 115700 | 7566043950 | 20600 | 20600 | 20650 | 20600 | 372 |
| 538 | 20231219 | 115600 | 7558380700 | 20600 | 20600 | 20600 | 20550 | 369 |
| 539 | 20231219 | 115500 | 7550780950 | 20600 | 20600 | 20600 | 20600 | 1262 |
| 540 | 20231219 | 115400 | 7524783750 | 20600 | 20600 | 20600 | 20550 | 1399 |
| 541 | 20231219 | 115300 | 7495966950 | 20600 | 20700 | 20700 | 20600 | 2021 |
| 542 | 20231219 | 115200 | 7454278800 | 20650 | 20650 | 20700 | 20650 | 169 |
| 543 | 20231219 | 115100 | 7450788850 | 20650 | 20650 | 20700 | 20650 | 266 |
| 544 | 20231219 | 115000 | 7445295900 | 20650 | 20650 | 20650 | 20600 | 55 |
| 545 | 20231219 | 114900 | 7444161250 | 20650 | 20650 | 20650 | 20650 | 181 |
| 546 | 20231219 | 114800 | 7440423600 | 20650 | 20650 | 20650 | 20650 | 160 |
| 547 | 20231219 | 114700 | 7437119600 | 20650 | 20650 | 20650 | 20650 | 272 |
| 548 | 20231219 | 114600 | 7431502800 | 20650 | 20600 | 20650 | 20550 | 1216 |
| 549 | 20231219 | 114500 | 7406410500 | 20550 | 20650 | 20650 | 20550 | 2025 |
| 550 | 20231219 | 114400 | 7364694550 | 20650 | 20650 | 20650 | 20600 | 825 |
| 551 | 20231219 | 114300 | 7347693750 | 20650 | 20700 | 20700 | 20650 | 414 |
| 552 | 20231219 | 114200 | 7339144600 | 20650 | 20650 | 20650 | 20600 | 627 |
| 553 | 20231219 | 114100 | 7326217250 | 20650 | 20700 | 20700 | 20650 | 1768 |
| 554 | 20231219 | 114000 | 7289704550 | 20700 | 20650 | 20750 | 20650 | 132 |
| 555 | 20231219 | 113900 | 7286977950 | 20650 | 20700 | 20700 | 20650 | 1548 |
| 556 | 20231219 | 113800 | 7254993900 | 20750 | 20700 | 20750 | 20650 | 766 |
| 557 | 20231219 | 113700 | 7239144100 | 20800 | 20700 | 20800 | 20700 | 472 |
| 558 | 20231219 | 113600 | 7229373500 | 20800 | 20850 | 20850 | 20700 | 2008 |
| 559 | 20231219 | 113500 | 7187755400 | 20850 | 20800 | 20850 | 20800 | 270 |
| 560 | 20231219 | 113400 | 7182139150 | 20800 | 20800 | 20800 | 20800 | 2 |
| 561 | 20231219 | 113300 | 7182097550 | 20800 | 20800 | 20800 | 20800 | 112 |
| 562 | 20231219 | 113200 | 7179767950 | 20800 | 20800 | 20850 | 20800 | 139 |
| 563 | 20231219 | 113100 | 7176876350 | 20800 | 20800 | 20800 | 20800 | 233 |
| 564 | 20231219 | 113000 | 7172029950 | 20800 | 20800 | 20800 | 20800 | 51 |
| 565 | 20231219 | 112900 | 7170969150 | 20850 | 20800 | 20850 | 20800 | 635 |
| 566 | 20231219 | 112800 | 7157760250 | 20850 | 20900 | 20900 | 20800 | 133 |
| 567 | 20231219 | 112700 | 7154991600 | 20900 | 20850 | 20900 | 20850 | 26 |
| 568 | 20231219 | 112600 | 7154448250 | 20800 | 20800 | 20800 | 20800 | 540 |
| 569 | 20231219 | 112500 | 7143216250 | 20850 | 20800 | 20900 | 20800 | 267 |
| 570 | 20231219 | 112400 | 7137650500 | 20800 | 20900 | 20900 | 20800 | 3 |
| 571 | 20231219 | 112300 | 7137588000 | 20900 | 20900 | 20900 | 20750 | 479 |
| 572 | 20231219 | 112200 | 7127626600 | 20800 | 20850 | 20850 | 20800 | 12 |
| 573 | 20231219 | 112100 | 7127376800 | 20800 | 20800 | 20800 | 20800 | 748 |
| 574 | 20231219 | 112000 | 7111818400 | 20800 | 20800 | 20900 | 20750 | 684 |
| 575 | 20231219 | 111900 | 7097552850 | 20750 | 20800 | 20850 | 20750 | 749 |
| 576 | 20231219 | 111800 | 7081983050 | 20800 | 20850 | 20850 | 20800 | 1615 |
| 577 | 20231219 | 111700 | 7048376350 | 20850 | 20850 | 20850 | 20850 | 158 |
| 578 | 20231219 | 111600 | 7045082050 | 20850 | 20900 | 20900 | 20850 | 423 |
| 579 | 20231219 | 111500 | 7036262250 | 20850 | 20850 | 20850 | 20850 | 13 |
| 580 | 20231219 | 111400 | 7035991200 | 20900 | 20900 | 20900 | 20850 | 126 |
| 581 | 20231219 | 111300 | 7033363800 | 20850 | 20850 | 20850 | 20850 | 19 |
| 582 | 20231219 | 111200 | 7032967650 | 20800 | 20850 | 20850 | 20750 | 967 |
| 583 | 20231219 | 111100 | 7012869600 | 20850 | 20850 | 20900 | 20850 | 149 |
| 584 | 20231219 | 111000 | 7009758850 | 20850 | 20800 | 20850 | 20800 | 630 |
| 585 | 20231219 | 110900 | 6996649250 | 20800 | 20800 | 20800 | 20750 | 335 |
| 586 | 20231219 | 110800 | 6989691950 | 20800 | 20800 | 20800 | 20750 | 813 |
| 587 | 20231219 | 110700 | 6972799450 | 20750 | 20850 | 20850 | 20750 | 828 |
| 588 | 20231219 | 110600 | 6955597700 | 20850 | 20800 | 20850 | 20750 | 333 |
| 589 | 20231219 | 110500 | 6948675700 | 20750 | 20850 | 20850 | 20700 | 1047 |
| 590 | 20231219 | 110400 | 6926971500 | 20900 | 20800 | 20900 | 20750 | 1230 |
| 591 | 20231219 | 110300 | 6901422000 | 20800 | 20850 | 20850 | 20800 | 135 |
| 592 | 20231219 | 110200 | 6898609550 | 20850 | 20850 | 20850 | 20800 | 1047 |
| 593 | 20231219 | 110100 | 6876809500 | 20850 | 20900 | 20900 | 20850 | 1583 |
| 594 | 20231219 | 110000 | 6843742150 | 20900 | 20900 | 20950 | 20900 | 623 |
| 595 | 20231219 | 105900 | 6830714300 | 20900 | 20950 | 20950 | 20900 | 532 |
| 596 | 20231219 | 105800 | 6819575050 | 20950 | 20950 | 20950 | 20900 | 713 |
| 597 | 20231219 | 105700 | 6804654550 | 20950 | 20950 | 20950 | 20900 | 388 |
| 598 | 20231219 | 105600 | 6796527200 | 20950 | 20900 | 20950 | 20900 | 195 |
| 599 | 20231219 | 105500 | 6792450350 | 20900 | 20900 | 20900 | 20900 | 289 |
| 600 | 20231219 | 105400 | 6786410250 | 20900 | 20900 | 20950 | 20900 | 247 |
| 601 | 20231219 | 105300 | 6781247250 | 20900 | 21000 | 21050 | 20900 | 1821 |
| 602 | 20231219 | 105200 | 6743100050 | 21000 | 21000 | 21050 | 20950 | 1799 |
| 603 | 20231219 | 105100 | 6705337550 | 21050 | 21050 | 21050 | 20950 | 1022 |
| 604 | 20231219 | 105000 | 6683839250 | 21050 | 20900 | 21050 | 20800 | 4942 |
| 605 | 20231219 | 104900 | 6580275850 | 20900 | 20950 | 20950 | 20900 | 1448 |
| 606 | 20231219 | 104800 | 6549942750 | 21000 | 21000 | 21000 | 20950 | 677 |
| 607 | 20231219 | 104700 | 6535729700 | 21000 | 21000 | 21050 | 21000 | 1645 |
| 608 | 20231219 | 104600 | 6501158050 | 21000 | 20950 | 21050 | 20950 | 7255 |
| 609 | 20231219 | 104500 | 6348793600 | 21000 | 21000 | 21000 | 20900 | 4897 |
| 610 | 20231219 | 104400 | 6246148700 | 20950 | 20900 | 21000 | 20900 | 4120 |
| 611 | 20231219 | 104300 | 6159913150 | 20900 | 20900 | 20900 | 20850 | 289 |
| 612 | 20231219 | 104200 | 6153877200 | 20850 | 20850 | 20900 | 20800 | 619 |
| 613 | 20231219 | 104100 | 6140966600 | 20850 | 20850 | 20900 | 20850 | 325 |
| 614 | 20231219 | 104000 | 6134184350 | 20850 | 20800 | 20850 | 20800 | 1811 |
| 615 | 20231219 | 103900 | 6096434150 | 20850 | 20800 | 20850 | 20750 | 576 |
| 616 | 20231219 | 103800 | 6084453500 | 20800 | 20800 | 20800 | 20750 | 692 |
| 617 | 20231219 | 103700 | 6070063550 | 20800 | 20750 | 20800 | 20750 | 240 |
| 618 | 20231219 | 103600 | 6065082800 | 20750 | 20750 | 20750 | 20700 | 512 |
| 619 | 20231219 | 103500 | 6054459700 | 20750 | 20700 | 20750 | 20700 | 78 |
| 620 | 20231219 | 103400 | 6052843300 | 20700 | 20700 | 20700 | 20700 | 318 |
| 621 | 20231219 | 103300 | 6046260700 | 20650 | 20700 | 20700 | 20650 | 180 |
| 622 | 20231219 | 103200 | 6042535700 | 20650 | 20650 | 20650 | 20650 | 1234 |
| 623 | 20231219 | 103100 | 6017053600 | 20650 | 20700 | 20700 | 20650 | 864 |
| 624 | 20231219 | 103000 | 5999194950 | 20700 | 20700 | 20700 | 20700 | 190 |
| 625 | 20231219 | 102900 | 5995261950 | 20700 | 20750 | 20750 | 20650 | 365 |
| 626 | 20231219 | 102800 | 5987703000 | 20750 | 20750 | 20750 | 20650 | 101 |
| 627 | 20231219 | 102700 | 5985609450 | 20750 | 20700 | 20750 | 20650 | 827 |
| 628 | 20231219 | 102600 | 5968530300 | 20700 | 20700 | 20700 | 20700 | 694 |
| 629 | 20231219 | 102500 | 5954164500 | 20700 | 20700 | 20750 | 20700 | 722 |
| 630 | 20231219 | 102400 | 5939212750 | 20750 | 20750 | 20750 | 20650 | 1318 |
| 631 | 20231219 | 102300 | 5911918150 | 20750 | 20700 | 20750 | 20650 | 1757 |
| 632 | 20231219 | 102200 | 5875478900 | 20700 | 20700 | 20700 | 20650 | 237 |
| 633 | 20231219 | 102100 | 5870573050 | 20700 | 20650 | 20700 | 20650 | 481 |
| 634 | 20231219 | 102000 | 5860629050 | 20650 | 20600 | 20650 | 20600 | 44 |
| 635 | 20231219 | 101900 | 5859721250 | 20600 | 20650 | 20650 | 20600 | 311 |
| 636 | 20231219 | 101800 | 5853309650 | 20650 | 20600 | 20650 | 20600 | 355 |
| 637 | 20231219 | 101700 | 5845996500 | 20600 | 20650 | 20650 | 20550 | 899 |
| 638 | 20231219 | 101600 | 5827476350 | 20700 | 20650 | 20700 | 20650 | 1390 |
| 639 | 20231219 | 101500 | 5798710500 | 20650 | 20550 | 20700 | 20550 | 889 |
| 640 | 20231219 | 101400 | 5780412050 | 20550 | 20600 | 20600 | 20550 | 147 |
| 641 | 20231219 | 101300 | 5777389950 | 20600 | 20600 | 20650 | 20600 | 102 |
| 642 | 20231219 | 101200 | 5775288200 | 20650 | 20600 | 20650 | 20550 | 903 |
| 643 | 20231219 | 101100 | 5756693050 | 20650 | 20650 | 20650 | 20600 | 626 |
| 644 | 20231219 | 101000 | 5743792950 | 20650 | 20550 | 20650 | 20550 | 303 |
| 645 | 20231219 | 100900 | 5737558050 | 20550 | 20600 | 20600 | 20550 | 1234 |
| 646 | 20231219 | 100800 | 5712174600 | 20550 | 20550 | 20700 | 20550 | 2617 |
| 647 | 20231219 | 100700 | 5658340200 | 20550 | 20600 | 20700 | 20550 | 1563 |
| 648 | 20231219 | 100600 | 5626142050 | 20600 | 20700 | 20700 | 20600 | 1452 |
| 649 | 20231219 | 100500 | 5596184850 | 20700 | 20650 | 20700 | 20600 | 343 |
| 650 | 20231219 | 100400 | 5589110100 | 20650 | 20650 | 20700 | 20650 | 1591 |
| 651 | 20231219 | 100300 | 5556255900 | 20650 | 20650 | 20650 | 20650 | 432 |
| 652 | 20231219 | 100200 | 5547335100 | 20600 | 20700 | 20700 | 20600 | 1223 |
| 653 | 20231219 | 100100 | 5522067600 | 20800 | 20850 | 20850 | 20750 | 3043 |
| 654 | 20231219 | 100000 | 5458777650 | 20850 | 20850 | 20900 | 20850 | 634 |
| 655 | 20231219 | 095900 | 5445558650 | 20800 | 20800 | 20850 | 20750 | 1001 |
| 656 | 20231219 | 095800 | 5424732600 | 20800 | 20800 | 20850 | 20800 | 545 |
| 657 | 20231219 | 095700 | 5413394100 | 20800 | 20700 | 20800 | 20700 | 489 |
| 658 | 20231219 | 095600 | 5403249200 | 20650 | 20850 | 20850 | 20650 | 1361 |
| 659 | 20231219 | 095500 | 5375034500 | 20800 | 20750 | 20850 | 20750 | 1010 |
| 660 | 20231219 | 095400 | 5354071250 | 20750 | 20800 | 20800 | 20750 | 1361 |
| 661 | 20231219 | 095300 | 5325777000 | 20800 | 20750 | 20900 | 20750 | 345 |
| 662 | 20231219 | 095200 | 5318592250 | 20750 | 20800 | 20850 | 20550 | 8622 |
| 663 | 20231219 | 095100 | 5140769450 | 20800 | 20750 | 20800 | 20750 | 2079 |
| 664 | 20231219 | 095000 | 5097607750 | 20800 | 20750 | 20800 | 20700 | 3269 |
| 665 | 20231219 | 094900 | 5029855350 | 20750 | 20800 | 20800 | 20750 | 2344 |
| 666 | 20231219 | 094800 | 4981188350 | 20800 | 20900 | 20900 | 20800 | 1717 |
| 667 | 20231219 | 094700 | 4945451500 | 20850 | 20850 | 20900 | 20850 | 754 |
| 668 | 20231219 | 094600 | 4929729800 | 20850 | 20850 | 20950 | 20850 | 765 |
| 669 | 20231219 | 094500 | 4913761600 | 20850 | 21050 | 21050 | 20850 | 2890 |
| 670 | 20231219 | 094400 | 4853202000 | 21100 | 20950 | 21100 | 20900 | 3719 |
| 671 | 20231219 | 094300 | 4775084900 | 20950 | 21000 | 21000 | 20900 | 179 |
| 672 | 20231219 | 094200 | 4771327600 | 21000 | 20900 | 21000 | 20850 | 5875 |
| 673 | 20231219 | 094100 | 4648500150 | 20900 | 20900 | 20950 | 20900 | 1431 |
| 674 | 20231219 | 094000 | 4618590750 | 20950 | 20950 | 20950 | 20900 | 732 |
| 675 | 20231219 | 093900 | 4603285350 | 20900 | 20950 | 21000 | 20900 | 961 |
| 676 | 20231219 | 093800 | 4583181150 | 20950 | 20950 | 21000 | 20900 | 1315 |
| 677 | 20231219 | 093700 | 4555656250 | 21000 | 20900 | 21000 | 20900 | 2643 |
| 678 | 20231219 | 093600 | 4500342550 | 20950 | 20950 | 21000 | 20900 | 1531 |
| 679 | 20231219 | 093500 | 4468220950 | 20950 | 21000 | 21000 | 20950 | 1281 |
| 680 | 20231219 | 093400 | 4441350250 | 21000 | 21050 | 21100 | 21000 | 3313 |
| 681 | 20231219 | 093300 | 4371605950 | 21050 | 21000 | 21100 | 21000 | 3651 |
| 682 | 20231219 | 093200 | 4294752850 | 21000 | 21000 | 21050 | 20950 | 3832 |
| 683 | 20231219 | 093100 | 4214337700 | 21000 | 20850 | 21050 | 20750 | 7068 |
| 684 | 20231219 | 093000 | 4066365500 | 20750 | 20800 | 20850 | 20700 | 4412 |
| 685 | 20231219 | 092900 | 3974613200 | 20750 | 20700 | 20850 | 20650 | 2740 |
| 686 | 20231219 | 092800 | 3917738750 | 20650 | 20600 | 20650 | 20500 | 2658 |
| 687 | 20231219 | 092700 | 3863107150 | 20550 | 20650 | 20650 | 20500 | 1157 |
| 688 | 20231219 | 092600 | 3839370600 | 20500 | 20700 | 20700 | 20500 | 5025 |
| 689 | 20231219 | 092500 | 3735780750 | 20700 | 20700 | 20750 | 20650 | 3321 |
| 690 | 20231219 | 092400 | 3667032950 | 20700 | 20700 | 20750 | 20650 | 1902 |
| 691 | 20231219 | 092300 | 3627640900 | 20750 | 20600 | 20750 | 20600 | 2184 |
| 692 | 20231219 | 092200 | 3582527150 | 20650 | 20500 | 20650 | 20450 | 1185 |
| 693 | 20231219 | 092100 | 3558185950 | 20450 | 20400 | 20550 | 20350 | 6139 |
| 694 | 20231219 | 092000 | 3432789900 | 20400 | 20450 | 20550 | 20350 | 6899 |
| 695 | 20231219 | 091900 | 3291761700 | 20450 | 20550 | 20550 | 20400 | 6113 |
| 696 | 20231219 | 091800 | 3166563000 | 20550 | 20550 | 20600 | 20500 | 5715 |
| 697 | 20231219 | 091700 | 3049230350 | 20600 | 20550 | 20650 | 20500 | 2195 |
| 698 | 20231219 | 091600 | 3004104100 | 20650 | 20600 | 20650 | 20500 | 5074 |
| 699 | 20231219 | 091500 | 2899737150 | 20500 | 20900 | 20950 | 20500 | 15604 |
| 700 | 20231219 | 091400 | 2576461350 | 20900 | 21000 | 21050 | 20900 | 3270 |
| 701 | 20231219 | 091300 | 2507841300 | 21000 | 21200 | 21250 | 20850 | 11429 |
| 702 | 20231219 | 091200 | 2267980050 | 21200 | 21300 | 21350 | 21150 | 8196 |
| 703 | 20231219 | 091100 | 2093845350 | 21250 | 21200 | 21450 | 21150 | 28643 |
| 704 | 20231219 | 091000 | 1482311050 | 21200 | 21100 | 21200 | 21050 | 4772 |
| 705 | 20231219 | 090900 | 1381439100 | 21050 | 21100 | 21150 | 21000 | 9084 |
| 706 | 20231219 | 090800 | 1189819100 | 21150 | 21100 | 21200 | 21050 | 9961 |
| 707 | 20231219 | 090700 | 979313950 | 21050 | 20900 | 21100 | 20900 | 7245 |
| 708 | 20231219 | 090600 | 826938050 | 21050 | 21050 | 21100 | 20800 | 7679 |
| 709 | 20231219 | 090500 | 666454900 | 21050 | 20850 | 21100 | 20800 | 4456 |
| 710 | 20231219 | 090400 | 573161150 | 20850 | 21150 | 21150 | 20850 | 4191 |
| 711 | 20231219 | 090300 | 485128250 | 21150 | 20800 | 21150 | 20750 | 6130 |
| 712 | 20231219 | 090200 | 356691450 | 20800 | 20950 | 20950 | 20750 | 2515 |
| 713 | 20231219 | 090100 | 304202500 | 20900 | 20900 | 21000 | 20750 | 4915 |
| 714 | 20231219 | 090000 | 201708250 | 20750 | 20800 | 20950 | 20750 | 9700 |