38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 205000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 3 | 20231220 | 204900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231220 | 204800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231220 | 204700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231220 | 204600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231220 | 204500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231220 | 204400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231220 | 204300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231220 | 204200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231220 | 204100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231220 | 204000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231220 | 203900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231220 | 203800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231220 | 203700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231220 | 203600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231220 | 203500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231220 | 203400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231220 | 203300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231220 | 203200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231220 | 203100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231220 | 203000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231220 | 202900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231220 | 202800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231220 | 202700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231220 | 202600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231220 | 202500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231220 | 202400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231220 | 202300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231220 | 202200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231220 | 202100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231220 | 202000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 33 | 20231220 | 201900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231220 | 201800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231220 | 201700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231220 | 201600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231220 | 201500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231220 | 201400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231220 | 201300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231220 | 201200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231220 | 201100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231220 | 201000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231220 | 200900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231220 | 200800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231220 | 200700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231220 | 200600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231220 | 200500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231220 | 200400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231220 | 200300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231220 | 200200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231220 | 200100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231220 | 200000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231220 | 195900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231220 | 195800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231220 | 195700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231220 | 195600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231220 | 195500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231220 | 195400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231220 | 195300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231220 | 195200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231220 | 195100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231220 | 195000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 63 | 20231220 | 194900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231220 | 194800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231220 | 194700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231220 | 194600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231220 | 194500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231220 | 194400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231220 | 194300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231220 | 194200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231220 | 194100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231220 | 194000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231220 | 193900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231220 | 193800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231220 | 193700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231220 | 193600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231220 | 193500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231220 | 193400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231220 | 193300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231220 | 193200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231220 | 193100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231220 | 193000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231220 | 192900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231220 | 192800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231220 | 192700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231220 | 192600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231220 | 192500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231220 | 192400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231220 | 192300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231220 | 192200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231220 | 192100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231220 | 192000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 93 | 20231220 | 191900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231220 | 191800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231220 | 191700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231220 | 191600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231220 | 191500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231220 | 191400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231220 | 191300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231220 | 191200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231220 | 191100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231220 | 191000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231220 | 190900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231220 | 190800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231220 | 190700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231220 | 190600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231220 | 190500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231220 | 190400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231220 | 190300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231220 | 190200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231220 | 190100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231220 | 190000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231220 | 185900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231220 | 185800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231220 | 185700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231220 | 185600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231220 | 185500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231220 | 185400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231220 | 185300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231220 | 185200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231220 | 185100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231220 | 185000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 123 | 20231220 | 184900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231220 | 184800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231220 | 184700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231220 | 184600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231220 | 184500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231220 | 184400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231220 | 184300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231220 | 184200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231220 | 184100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231220 | 184000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231220 | 183900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231220 | 183800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231220 | 183700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231220 | 183600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231220 | 183500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231220 | 183400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231220 | 183300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231220 | 183200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231220 | 183100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231220 | 183000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231220 | 182900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231220 | 182800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231220 | 182700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231220 | 182600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231220 | 182500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231220 | 182400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231220 | 182300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231220 | 182200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231220 | 182100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231220 | 182000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 153 | 20231220 | 181900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231220 | 181800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231220 | 181700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231220 | 181600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231220 | 181500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231220 | 181400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231220 | 181300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231220 | 181200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231220 | 181100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231220 | 181000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231220 | 180900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231220 | 180800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231220 | 180700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231220 | 180600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231220 | 180500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231220 | 180400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231220 | 180300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231220 | 180200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231220 | 180100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231220 | 180000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231220 | 175900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231220 | 175800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231220 | 175700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231220 | 175600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231220 | 175500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231220 | 175400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231220 | 175300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231220 | 175200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231220 | 175100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231220 | 175000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 183 | 20231220 | 174900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231220 | 174800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231220 | 174700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231220 | 174600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231220 | 174500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20231220 | 174400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20231220 | 174300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20231220 | 174200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20231220 | 174100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20231220 | 174000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20231220 | 173900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20231220 | 173800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20231220 | 173700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20231220 | 173600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20231220 | 173500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20231220 | 173400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20231220 | 173300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20231220 | 173200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20231220 | 173100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20231220 | 173000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20231220 | 172900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20231220 | 172800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20231220 | 172700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20231220 | 172600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20231220 | 172500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20231220 | 172400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20231220 | 172300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20231220 | 172200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20231220 | 172100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20231220 | 172000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 213 | 20231220 | 171900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20231220 | 171800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20231220 | 171700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20231220 | 171600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20231220 | 171500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20231220 | 171400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20231220 | 171300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20231220 | 171200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20231220 | 171100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20231220 | 171000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20231220 | 170900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20231220 | 170800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20231220 | 170700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20231220 | 170600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20231220 | 170500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20231220 | 170400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20231220 | 170300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20231220 | 170200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20231220 | 170100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20231220 | 170000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20231220 | 165900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20231220 | 165800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20231220 | 165700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20231220 | 165600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20231220 | 165500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20231220 | 165400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20231220 | 165300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20231220 | 165200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20231220 | 165100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20231220 | 165000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 243 | 20231220 | 164900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20231220 | 164800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20231220 | 164700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20231220 | 164600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20231220 | 164500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20231220 | 164400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20231220 | 164300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20231220 | 164200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20231220 | 164100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20231220 | 164000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20231220 | 163900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20231220 | 163800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20231220 | 163700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20231220 | 163600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20231220 | 163500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20231220 | 163400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20231220 | 163300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20231220 | 163200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20231220 | 163100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20231220 | 163000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20231220 | 162900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20231220 | 162800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20231220 | 162700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20231220 | 162600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20231220 | 162500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20231220 | 162400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20231220 | 162300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20231220 | 162200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20231220 | 162100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20231220 | 162000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 273 | 20231220 | 161900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20231220 | 161800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 275 | 20231220 | 161700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 276 | 20231220 | 161600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 277 | 20231220 | 161500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 278 | 20231220 | 161400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 279 | 20231220 | 161300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 280 | 20231220 | 161200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 281 | 20231220 | 161100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 282 | 20231220 | 161000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 283 | 20231220 | 160900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 284 | 20231220 | 160800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 285 | 20231220 | 160700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 286 | 20231220 | 160600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 287 | 20231220 | 160500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 288 | 20231220 | 160400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 289 | 20231220 | 160300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 290 | 20231220 | 160200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 291 | 20231220 | 160100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 292 | 20231220 | 160000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 293 | 20231220 | 155900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 294 | 20231220 | 155800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20231220 | 155700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 296 | 20231220 | 155600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 297 | 20231220 | 155500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 298 | 20231220 | 155400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 299 | 20231220 | 155300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 300 | 20231220 | 155200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 301 | 20231220 | 155100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 302 | 20231220 | 155000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 303 | 20231220 | 154900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 304 | 20231220 | 154800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 305 | 20231220 | 154700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 306 | 20231220 | 154600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 307 | 20231220 | 154500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 308 | 20231220 | 154400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 309 | 20231220 | 154300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 310 | 20231220 | 154200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 311 | 20231220 | 154100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 312 | 20231220 | 154000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 313 | 20231220 | 153900 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 314 | 20231220 | 153800 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 315 | 20231220 | 153700 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 316 | 20231220 | 153600 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 317 | 20231220 | 153500 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 318 | 20231220 | 153400 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 319 | 20231220 | 153300 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 320 | 20231220 | 153200 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 321 | 20231220 | 153100 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 0 |
| 322 | 20231220 | 153000 | 7803758500 | 20500 | 20500 | 20500 | 20500 | 8617 |
| 323 | 20231220 | 152900 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 324 | 20231220 | 152800 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 325 | 20231220 | 152700 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 326 | 20231220 | 152600 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 327 | 20231220 | 152500 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 328 | 20231220 | 152400 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 329 | 20231220 | 152300 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 330 | 20231220 | 152200 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 331 | 20231220 | 152100 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 332 | 20231220 | 152000 | 7627110000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 333 | 20231220 | 151900 | 7627110000 | 20400 | 20450 | 20450 | 20400 | 917 |
| 334 | 20231220 | 151800 | 7608386900 | 20450 | 20500 | 20500 | 20400 | 1471 |
| 335 | 20231220 | 151700 | 7578303300 | 20500 | 20450 | 20500 | 20450 | 136 |
| 336 | 20231220 | 151600 | 7575515550 | 20450 | 20450 | 20450 | 20450 | 150 |
| 337 | 20231220 | 151500 | 7572448050 | 20500 | 20500 | 20500 | 20450 | 817 |
| 338 | 20231220 | 151400 | 7555717100 | 20500 | 20500 | 20500 | 20500 | 315 |
| 339 | 20231220 | 151300 | 7549259600 | 20500 | 20550 | 20550 | 20500 | 171 |
| 340 | 20231220 | 151200 | 7545752150 | 20550 | 20550 | 20550 | 20500 | 329 |
| 341 | 20231220 | 151100 | 7539006950 | 20500 | 20500 | 20500 | 20500 | 226 |
| 342 | 20231220 | 151000 | 7534373950 | 20500 | 20500 | 20500 | 20500 | 662 |
| 343 | 20231220 | 150900 | 7520802950 | 20550 | 20500 | 20600 | 20500 | 2331 |
| 344 | 20231220 | 150800 | 7472971200 | 20450 | 20500 | 20500 | 20400 | 198 |
| 345 | 20231220 | 150700 | 7468923500 | 20500 | 20500 | 20500 | 20450 | 1060 |
| 346 | 20231220 | 150600 | 7447230200 | 20550 | 20500 | 20550 | 20500 | 210 |
| 347 | 20231220 | 150500 | 7442925150 | 20500 | 20550 | 20550 | 20500 | 50 |
| 348 | 20231220 | 150400 | 7441900100 | 20500 | 20550 | 20550 | 20500 | 61 |
| 349 | 20231220 | 150300 | 7440648950 | 20550 | 20500 | 20550 | 20500 | 125 |
| 350 | 20231220 | 150200 | 7438085700 | 20500 | 20500 | 20500 | 20500 | 310 |
| 351 | 20231220 | 150100 | 7431730700 | 20500 | 20500 | 20500 | 20500 | 82 |
| 352 | 20231220 | 150000 | 7430049700 | 20550 | 20500 | 20550 | 20500 | 55 |
| 353 | 20231220 | 145900 | 7428922050 | 20550 | 20550 | 20600 | 20550 | 518 |
| 354 | 20231220 | 145800 | 7418277050 | 20500 | 20600 | 20600 | 20500 | 504 |
| 355 | 20231220 | 145700 | 7407911650 | 20450 | 20400 | 20600 | 20400 | 5220 |
| 356 | 20231220 | 145600 | 7300655600 | 20400 | 20400 | 20400 | 20400 | 1542 |
| 357 | 20231220 | 145500 | 7269198800 | 20400 | 20400 | 20400 | 20400 | 113 |
| 358 | 20231220 | 145400 | 7266893600 | 20450 | 20450 | 20450 | 20400 | 1086 |
| 359 | 20231220 | 145300 | 7244716900 | 20450 | 20450 | 20450 | 20400 | 129 |
| 360 | 20231220 | 145200 | 7242084100 | 20450 | 20450 | 20450 | 20400 | 29 |
| 361 | 20231220 | 145100 | 7241491750 | 20450 | 20450 | 20450 | 20450 | 28 |
| 362 | 20231220 | 145000 | 7240919150 | 20450 | 20450 | 20450 | 20450 | 22 |
| 363 | 20231220 | 144900 | 7240469250 | 20450 | 20450 | 20450 | 20450 | 15 |
| 364 | 20231220 | 144800 | 7240162500 | 20450 | 20500 | 20500 | 20450 | 153 |
| 365 | 20231220 | 144700 | 7237033600 | 20500 | 20400 | 20500 | 20400 | 189 |
| 366 | 20231220 | 144600 | 7233170350 | 20500 | 20450 | 20500 | 20450 | 596 |
| 367 | 20231220 | 144500 | 7220969950 | 20400 | 20400 | 20400 | 20400 | 93 |
| 368 | 20231220 | 144400 | 7219072750 | 20400 | 20350 | 20400 | 20350 | 311 |
| 369 | 20231220 | 144300 | 7212729100 | 20350 | 20350 | 20350 | 20350 | 110 |
| 370 | 20231220 | 144200 | 7210490600 | 20350 | 20350 | 20350 | 20350 | 233 |
| 371 | 20231220 | 144100 | 7205749050 | 20350 | 20350 | 20350 | 20350 | 552 |
| 372 | 20231220 | 144000 | 7194515850 | 20350 | 20400 | 20400 | 20350 | 49 |
| 373 | 20231220 | 143900 | 7193518500 | 20400 | 20450 | 20450 | 20350 | 139 |
| 374 | 20231220 | 143800 | 7190683650 | 20300 | 20350 | 20450 | 20300 | 346 |
| 375 | 20231220 | 143700 | 7183649550 | 20300 | 20400 | 20400 | 20300 | 1202 |
| 376 | 20231220 | 143600 | 7159190050 | 20400 | 20400 | 20400 | 20350 | 295 |
| 377 | 20231220 | 143500 | 7153179400 | 20400 | 20400 | 20400 | 20400 | 63 |
| 378 | 20231220 | 143400 | 7151894200 | 20400 | 20450 | 20450 | 20400 | 5 |
| 379 | 20231220 | 143300 | 7151792150 | 20400 | 20350 | 20400 | 20350 | 642 |
| 380 | 20231220 | 143200 | 7138702100 | 20350 | 20350 | 20350 | 20350 | 235 |
| 381 | 20231220 | 143100 | 7133919850 | 20350 | 20350 | 20350 | 20350 | 408 |
| 382 | 20231220 | 143000 | 7125617050 | 20350 | 20350 | 20400 | 20350 | 527 |
| 383 | 20231220 | 142900 | 7114890000 | 20350 | 20400 | 20400 | 20350 | 64 |
| 384 | 20231220 | 142800 | 7113585050 | 20350 | 20350 | 20350 | 20350 | 220 |
| 385 | 20231220 | 142700 | 7109108050 | 20350 | 20300 | 20350 | 20300 | 420 |
| 386 | 20231220 | 142600 | 7100577500 | 20350 | 20350 | 20350 | 20350 | 415 |
| 387 | 20231220 | 142500 | 7092132250 | 20350 | 20400 | 20400 | 20350 | 193 |
| 388 | 20231220 | 142400 | 7088197100 | 20400 | 20400 | 20400 | 20400 | 1010 |
| 389 | 20231220 | 142300 | 7067593100 | 20450 | 20450 | 20450 | 20400 | 719 |
| 390 | 20231220 | 142200 | 7052889600 | 20450 | 20450 | 20450 | 20450 | 272 |
| 391 | 20231220 | 142100 | 7047327200 | 20450 | 20450 | 20450 | 20400 | 209 |
| 392 | 20231220 | 142000 | 7043053200 | 20450 | 20350 | 20450 | 20300 | 397 |
| 393 | 20231220 | 141900 | 7034971800 | 20350 | 20350 | 20400 | 20350 | 324 |
| 394 | 20231220 | 141800 | 7028377750 | 20350 | 20400 | 20400 | 20350 | 477 |
| 395 | 20231220 | 141700 | 7018670450 | 20350 | 20350 | 20350 | 20350 | 499 |
| 396 | 20231220 | 141600 | 7008515800 | 20350 | 20400 | 20400 | 20350 | 50 |
| 397 | 20231220 | 141500 | 7007498250 | 20350 | 20400 | 20400 | 20350 | 951 |
| 398 | 20231220 | 141400 | 6988126050 | 20400 | 20400 | 20400 | 20400 | 640 |
| 399 | 20231220 | 141300 | 6975070050 | 20450 | 20500 | 20500 | 20450 | 21 |
| 400 | 20231220 | 141200 | 6974640550 | 20500 | 20450 | 20500 | 20450 | 57 |
| 401 | 20231220 | 141100 | 6973473450 | 20400 | 20350 | 20400 | 20350 | 575 |
| 402 | 20231220 | 141000 | 6961744200 | 20350 | 20350 | 20350 | 20350 | 68 |
| 403 | 20231220 | 140900 | 6960360400 | 20350 | 20350 | 20350 | 20350 | 200 |
| 404 | 20231220 | 140800 | 6956290400 | 20350 | 20450 | 20450 | 20350 | 372 |
| 405 | 20231220 | 140700 | 6948701500 | 20450 | 20450 | 20450 | 20450 | 36 |
| 406 | 20231220 | 140600 | 6947965300 | 20500 | 20450 | 20500 | 20450 | 20 |
| 407 | 20231220 | 140500 | 6947555500 | 20400 | 20400 | 20400 | 20400 | 5 |
| 408 | 20231220 | 140400 | 6947453500 | 20400 | 20400 | 20550 | 20400 | 595 |
| 409 | 20231220 | 140300 | 6935267950 | 20350 | 20500 | 20500 | 20350 | 1721 |
| 410 | 20231220 | 140200 | 6900159550 | 20400 | 20500 | 20500 | 20350 | 780 |
| 411 | 20231220 | 140100 | 6884234500 | 20500 | 20500 | 20500 | 20500 | 222 |
| 412 | 20231220 | 140000 | 6879683500 | 20550 | 20550 | 20550 | 20550 | 31 |
| 413 | 20231220 | 135900 | 6879046450 | 20550 | 20400 | 20600 | 20300 | 2318 |
| 414 | 20231220 | 135800 | 6831590650 | 20400 | 20500 | 20500 | 20400 | 388 |
| 415 | 20231220 | 135700 | 6823675350 | 20500 | 20450 | 20500 | 20450 | 271 |
| 416 | 20231220 | 135600 | 6818133350 | 20500 | 20500 | 20500 | 20500 | 7 |
| 417 | 20231220 | 135500 | 6817989850 | 20500 | 20450 | 20500 | 20450 | 63 |
| 418 | 20231220 | 135400 | 6816700100 | 20450 | 20450 | 20500 | 20450 | 33 |
| 419 | 20231220 | 135300 | 6816025150 | 20450 | 20550 | 20550 | 20450 | 95 |
| 420 | 20231220 | 135200 | 6814078000 | 20500 | 20550 | 20550 | 20500 | 334 |
| 421 | 20231220 | 135100 | 6807228350 | 20500 | 20450 | 20550 | 20450 | 708 |
| 422 | 20231220 | 135000 | 6792718350 | 20550 | 20500 | 20550 | 20500 | 813 |
| 423 | 20231220 | 134900 | 6776047250 | 20550 | 20500 | 20550 | 20500 | 539 |
| 424 | 20231220 | 134800 | 6764995150 | 20550 | 20500 | 20550 | 20500 | 139 |
| 425 | 20231220 | 134700 | 6762143300 | 20550 | 20500 | 20550 | 20450 | 976 |
| 426 | 20231220 | 134600 | 6742167250 | 20500 | 20500 | 20500 | 20450 | 94 |
| 427 | 20231220 | 134500 | 6740241250 | 20500 | 20500 | 20500 | 20500 | 60 |
| 428 | 20231220 | 134400 | 6739011250 | 20500 | 20500 | 20500 | 20450 | 615 |
| 429 | 20231220 | 134300 | 6726415000 | 20500 | 20500 | 20500 | 20500 | 6 |
| 430 | 20231220 | 134200 | 6726292000 | 20450 | 20450 | 20500 | 20450 | 87 |
| 431 | 20231220 | 134100 | 6724512600 | 20450 | 20450 | 20450 | 20450 | 77 |
| 432 | 20231220 | 134000 | 6722937950 | 20450 | 20450 | 20500 | 20450 | 512 |
| 433 | 20231220 | 133900 | 6712467500 | 20450 | 20450 | 20500 | 20350 | 807 |
| 434 | 20231220 | 133800 | 6695978000 | 20500 | 20450 | 20550 | 20450 | 672 |
| 435 | 20231220 | 133700 | 6682207900 | 20450 | 20400 | 20450 | 20400 | 911 |
| 436 | 20231220 | 133600 | 6663588750 | 20400 | 20400 | 20400 | 20400 | 379 |
| 437 | 20231220 | 133500 | 6655857150 | 20400 | 20400 | 20450 | 20400 | 107 |
| 438 | 20231220 | 133400 | 6653671100 | 20400 | 20350 | 20400 | 20350 | 914 |
| 439 | 20231220 | 133300 | 6635037850 | 20300 | 20300 | 20300 | 20300 | 198 |
| 440 | 20231220 | 133200 | 6631018450 | 20200 | 20200 | 20200 | 20200 | 215 |
| 441 | 20231220 | 133100 | 6626675450 | 20150 | 20250 | 20250 | 20150 | 963 |
| 442 | 20231220 | 133000 | 6607270700 | 20150 | 20250 | 20250 | 20150 | 865 |
| 443 | 20231220 | 132900 | 6589795450 | 20250 | 20300 | 20300 | 20250 | 996 |
| 444 | 20231220 | 132800 | 6569625600 | 20300 | 20250 | 20300 | 20250 | 207 |
| 445 | 20231220 | 132700 | 6565433250 | 20300 | 20300 | 20300 | 20250 | 477 |
| 446 | 20231220 | 132600 | 6555750650 | 20350 | 20350 | 20350 | 20350 | 25 |
| 447 | 20231220 | 132500 | 6555241900 | 20350 | 20300 | 20350 | 20300 | 989 |
| 448 | 20231220 | 132400 | 6535119650 | 20300 | 20350 | 20350 | 20300 | 1439 |
| 449 | 20231220 | 132300 | 6505864250 | 20350 | 20200 | 20350 | 20150 | 486 |
| 450 | 20231220 | 132200 | 6496026300 | 20200 | 20200 | 20250 | 20200 | 134 |
| 451 | 20231220 | 132100 | 6493319450 | 20200 | 20250 | 20250 | 20200 | 103 |
| 452 | 20231220 | 132000 | 6491234700 | 20250 | 20200 | 20250 | 20200 | 98 |
| 453 | 20231220 | 131900 | 6489255000 | 20150 | 20200 | 20200 | 20150 | 727 |
| 454 | 20231220 | 131800 | 6474601850 | 20150 | 20150 | 20200 | 20150 | 503 |
| 455 | 20231220 | 131700 | 6464444250 | 20200 | 20200 | 20200 | 20150 | 214 |
| 456 | 20231220 | 131600 | 6460125600 | 20200 | 20200 | 20200 | 20150 | 197 |
| 457 | 20231220 | 131500 | 6456148750 | 20150 | 20200 | 20200 | 20150 | 505 |
| 458 | 20231220 | 131400 | 6445959650 | 20200 | 20200 | 20250 | 20200 | 43 |
| 459 | 20231220 | 131300 | 6445090950 | 20200 | 20150 | 20200 | 20150 | 803 |
| 460 | 20231220 | 131200 | 6428908750 | 20150 | 20150 | 20150 | 20150 | 16 |
| 461 | 20231220 | 131100 | 6428586350 | 20100 | 20200 | 20250 | 20100 | 827 |
| 462 | 20231220 | 131000 | 6411907200 | 20200 | 20200 | 20250 | 20200 | 253 |
| 463 | 20231220 | 130900 | 6406793150 | 20200 | 20250 | 20250 | 20200 | 758 |
| 464 | 20231220 | 130800 | 6391480300 | 20250 | 20250 | 20250 | 20250 | 351 |
| 465 | 20231220 | 130700 | 6384372550 | 20200 | 20250 | 20250 | 20200 | 279 |
| 466 | 20231220 | 130600 | 6378726450 | 20200 | 20300 | 20300 | 20200 | 1298 |
| 467 | 20231220 | 130500 | 6352423100 | 20300 | 20300 | 20350 | 20300 | 594 |
| 468 | 20231220 | 130400 | 6340364850 | 20300 | 20300 | 20350 | 20250 | 477 |
| 469 | 20231220 | 130300 | 6330680500 | 20350 | 20250 | 20350 | 20250 | 599 |
| 470 | 20231220 | 130200 | 6318524050 | 20300 | 20250 | 20300 | 20200 | 498 |
| 471 | 20231220 | 130100 | 6308439900 | 20250 | 20200 | 20250 | 20200 | 693 |
| 472 | 20231220 | 130000 | 6294425950 | 20200 | 20150 | 20200 | 20150 | 571 |
| 473 | 20231220 | 125900 | 6282905200 | 20150 | 20150 | 20150 | 20100 | 2097 |
| 474 | 20231220 | 125800 | 6240707150 | 20150 | 20200 | 20200 | 20050 | 1217 |
| 475 | 20231220 | 125700 | 6216204700 | 20150 | 20050 | 20150 | 20050 | 1154 |
| 476 | 20231220 | 125600 | 6193001350 | 20000 | 20100 | 20100 | 20000 | 6094 |
| 477 | 20231220 | 125500 | 6070863800 | 20100 | 20300 | 20300 | 20100 | 7133 |
| 478 | 20231220 | 125400 | 5926899250 | 20300 | 20300 | 20350 | 20250 | 2022 |
| 479 | 20231220 | 125300 | 5885900300 | 20300 | 20400 | 20400 | 20300 | 2701 |
| 480 | 20231220 | 125200 | 5830978000 | 20400 | 20450 | 20450 | 20400 | 610 |
| 481 | 20231220 | 125100 | 5818520950 | 20450 | 20450 | 20500 | 20400 | 519 |
| 482 | 20231220 | 125000 | 5807903950 | 20450 | 20400 | 20450 | 20350 | 682 |
| 483 | 20231220 | 124900 | 5794020650 | 20450 | 20400 | 20500 | 20350 | 299 |
| 484 | 20231220 | 124800 | 5787922950 | 20400 | 20500 | 20550 | 20400 | 2956 |
| 485 | 20231220 | 124700 | 5727524700 | 20500 | 20600 | 20600 | 20450 | 950 |
| 486 | 20231220 | 124600 | 5708021950 | 20600 | 20700 | 20700 | 20450 | 6426 |
| 487 | 20231220 | 124500 | 5575804950 | 20650 | 20600 | 20650 | 20500 | 2327 |
| 488 | 20231220 | 124400 | 5527862900 | 20600 | 20400 | 20600 | 20350 | 2177 |
| 489 | 20231220 | 124300 | 5483246250 | 20350 | 20350 | 20400 | 20350 | 1022 |
| 490 | 20231220 | 124200 | 5462445650 | 20350 | 20400 | 20400 | 20350 | 582 |
| 491 | 20231220 | 124100 | 5450593600 | 20400 | 20350 | 20400 | 20350 | 202 |
| 492 | 20231220 | 124000 | 5446473250 | 20350 | 20350 | 20400 | 20250 | 4268 |
| 493 | 20231220 | 123900 | 5359742600 | 20350 | 20550 | 20550 | 20300 | 6612 |
| 494 | 20231220 | 123800 | 5224836600 | 20600 | 20600 | 20650 | 20600 | 2847 |
| 495 | 20231220 | 123700 | 5166188300 | 20600 | 20600 | 20600 | 20550 | 1304 |
| 496 | 20231220 | 123600 | 5139326000 | 20600 | 20550 | 20600 | 20550 | 14 |
| 497 | 20231220 | 123500 | 5139038100 | 20550 | 20600 | 20700 | 20550 | 422 |
| 498 | 20231220 | 123400 | 5130326550 | 20600 | 20500 | 20600 | 20500 | 544 |
| 499 | 20231220 | 123300 | 5119137300 | 20500 | 20450 | 20500 | 20450 | 885 |
| 500 | 20231220 | 123200 | 5101027500 | 20500 | 20450 | 20500 | 20450 | 119 |
| 501 | 20231220 | 123100 | 5098593300 | 20450 | 20450 | 20450 | 20450 | 283 |
| 502 | 20231220 | 123000 | 5092805950 | 20450 | 20500 | 20550 | 20450 | 538 |
| 503 | 20231220 | 122900 | 5081771900 | 20500 | 20500 | 20550 | 20500 | 155 |
| 504 | 20231220 | 122800 | 5078592650 | 20500 | 20500 | 20550 | 20500 | 377 |
| 505 | 20231220 | 122700 | 5070863400 | 20500 | 20550 | 20550 | 20500 | 198 |
| 506 | 20231220 | 122600 | 5066795000 | 20550 | 20500 | 20550 | 20500 | 42 |
| 507 | 20231220 | 122500 | 5065933850 | 20550 | 20500 | 20550 | 20500 | 154 |
| 508 | 20231220 | 122400 | 5062776650 | 20550 | 20450 | 20550 | 20450 | 556 |
| 509 | 20231220 | 122300 | 5051386200 | 20450 | 20500 | 20500 | 20450 | 154 |
| 510 | 20231220 | 122200 | 5048236400 | 20450 | 20450 | 20500 | 20450 | 121 |
| 511 | 20231220 | 122100 | 5045761450 | 20450 | 20450 | 20450 | 20450 | 15 |
| 512 | 20231220 | 122000 | 5045454700 | 20450 | 20450 | 20450 | 20400 | 2171 |
| 513 | 20231220 | 121900 | 5001106700 | 20450 | 20500 | 20500 | 20450 | 1242 |
| 514 | 20231220 | 121800 | 4975703700 | 20500 | 20600 | 20600 | 20450 | 527 |
| 515 | 20231220 | 121700 | 4964886900 | 20500 | 20500 | 20500 | 20450 | 324 |
| 516 | 20231220 | 121600 | 4958245300 | 20500 | 20600 | 20600 | 20500 | 562 |
| 517 | 20231220 | 121500 | 4946722300 | 20600 | 20600 | 20600 | 20550 | 528 |
| 518 | 20231220 | 121400 | 4935861650 | 20650 | 20600 | 20650 | 20600 | 486 |
| 519 | 20231220 | 121300 | 4925850000 | 20600 | 20500 | 20600 | 20450 | 1597 |
| 520 | 20231220 | 121200 | 4893085500 | 20450 | 20450 | 20450 | 20450 | 673 |
| 521 | 20231220 | 121100 | 4879322650 | 20450 | 20450 | 20500 | 20450 | 1722 |
| 522 | 20231220 | 121000 | 4844100900 | 20450 | 20450 | 20500 | 20450 | 609 |
| 523 | 20231220 | 120900 | 4831646300 | 20500 | 20500 | 20500 | 20450 | 1933 |
| 524 | 20231220 | 120800 | 4792116050 | 20450 | 20600 | 20650 | 20450 | 6353 |
| 525 | 20231220 | 120700 | 4661609400 | 20600 | 20650 | 20650 | 20600 | 435 |
| 526 | 20231220 | 120600 | 4652641900 | 20650 | 20650 | 20650 | 20650 | 354 |
| 527 | 20231220 | 120500 | 4645331800 | 20650 | 20650 | 20650 | 20650 | 70 |
| 528 | 20231220 | 120400 | 4643886300 | 20650 | 20650 | 20650 | 20650 | 28 |
| 529 | 20231220 | 120300 | 4643308100 | 20650 | 20650 | 20700 | 20650 | 125 |
| 530 | 20231220 | 120200 | 4640725650 | 20600 | 20650 | 20650 | 20600 | 174 |
| 531 | 20231220 | 120100 | 4637133200 | 20650 | 20650 | 20650 | 20650 | 308 |
| 532 | 20231220 | 120000 | 4630773000 | 20650 | 20650 | 20650 | 20600 | 721 |
| 533 | 20231220 | 115900 | 4615884800 | 20650 | 20650 | 20650 | 20650 | 8 |
| 534 | 20231220 | 115800 | 4615719600 | 20650 | 20650 | 20650 | 20650 | 182 |
| 535 | 20231220 | 115700 | 4611961300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 536 | 20231220 | 115600 | 4611961300 | 20600 | 20650 | 20650 | 20600 | 272 |
| 537 | 20231220 | 115500 | 4606345450 | 20600 | 20650 | 20650 | 20600 | 48 |
| 538 | 20231220 | 115400 | 4605354300 | 20650 | 20650 | 20650 | 20650 | 151 |
| 539 | 20231220 | 115300 | 4602236150 | 20650 | 20650 | 20650 | 20650 | 847 |
| 540 | 20231220 | 115200 | 4584745600 | 20650 | 20650 | 20650 | 20650 | 393 |
| 541 | 20231220 | 115100 | 4576630150 | 20650 | 20650 | 20650 | 20600 | 1175 |
| 542 | 20231220 | 115000 | 4552410600 | 20650 | 20600 | 20650 | 20600 | 141 |
| 543 | 20231220 | 114900 | 4549499300 | 20600 | 20650 | 20650 | 20600 | 789 |
| 544 | 20231220 | 114800 | 4533213400 | 20650 | 20650 | 20650 | 20650 | 1464 |
| 545 | 20231220 | 114700 | 4502981800 | 20650 | 20650 | 20650 | 20650 | 714 |
| 546 | 20231220 | 114600 | 4488237700 | 20650 | 20650 | 20650 | 20650 | 220 |
| 547 | 20231220 | 114500 | 4483694700 | 20700 | 20650 | 20700 | 20650 | 594 |
| 548 | 20231220 | 114400 | 4471427700 | 20600 | 20650 | 20650 | 20600 | 1305 |
| 549 | 20231220 | 114300 | 4444525250 | 20600 | 20700 | 20750 | 20600 | 4479 |
| 550 | 20231220 | 114200 | 4352072650 | 20700 | 20700 | 20700 | 20650 | 557 |
| 551 | 20231220 | 114100 | 4340542800 | 20700 | 20700 | 20700 | 20700 | 104 |
| 552 | 20231220 | 114000 | 4338390000 | 20700 | 20650 | 20700 | 20650 | 293 |
| 553 | 20231220 | 113900 | 4332328800 | 20650 | 20650 | 20650 | 20650 | 435 |
| 554 | 20231220 | 113800 | 4323346050 | 20650 | 20700 | 20700 | 20650 | 186 |
| 555 | 20231220 | 113700 | 4319500150 | 20700 | 20700 | 20700 | 20650 | 1130 |
| 556 | 20231220 | 113600 | 4296147300 | 20700 | 20700 | 20700 | 20700 | 163 |
| 557 | 20231220 | 113500 | 4292773200 | 20700 | 20750 | 20750 | 20700 | 1498 |
| 558 | 20231220 | 113400 | 4261756500 | 20750 | 20700 | 20750 | 20700 | 109 |
| 559 | 20231220 | 113300 | 4259496000 | 20700 | 20700 | 20750 | 20700 | 164 |
| 560 | 20231220 | 113200 | 4256101000 | 20700 | 20750 | 20750 | 20700 | 616 |
| 561 | 20231220 | 113100 | 4243345850 | 20750 | 20750 | 20750 | 20700 | 3153 |
| 562 | 20231220 | 113000 | 4177921150 | 20800 | 20800 | 20800 | 20750 | 63 |
| 563 | 20231220 | 112900 | 4176613300 | 20750 | 20750 | 20750 | 20750 | 62 |
| 564 | 20231220 | 112800 | 4175326800 | 20800 | 20800 | 20800 | 20750 | 243 |
| 565 | 20231220 | 112700 | 4170282850 | 20750 | 20800 | 20800 | 20750 | 72 |
| 566 | 20231220 | 112600 | 4168787650 | 20800 | 20750 | 20800 | 20750 | 92 |
| 567 | 20231220 | 112500 | 4166876100 | 20800 | 20800 | 20800 | 20800 | 1176 |
| 568 | 20231220 | 112400 | 4142415300 | 20800 | 20850 | 20850 | 20800 | 98 |
| 569 | 20231220 | 112300 | 4140374400 | 20900 | 20900 | 20900 | 20900 | 7 |
| 570 | 20231220 | 112200 | 4140228100 | 20900 | 20850 | 20900 | 20750 | 1048 |
| 571 | 20231220 | 112100 | 4118399650 | 20850 | 20850 | 20850 | 20850 | 170 |
| 572 | 20231220 | 112000 | 4114855150 | 20850 | 20800 | 20850 | 20800 | 159 |
| 573 | 20231220 | 111900 | 4111547650 | 20800 | 20800 | 20800 | 20750 | 510 |
| 574 | 20231220 | 111800 | 4100955800 | 20800 | 20800 | 20800 | 20750 | 167 |
| 575 | 20231220 | 111700 | 4097485550 | 20850 | 20800 | 20850 | 20800 | 71 |
| 576 | 20231220 | 111600 | 4096008500 | 20800 | 20850 | 20850 | 20800 | 76 |
| 577 | 20231220 | 111500 | 4094427450 | 20750 | 20800 | 20850 | 20750 | 698 |
| 578 | 20231220 | 111400 | 4079915450 | 20750 | 20750 | 20800 | 20750 | 759 |
| 579 | 20231220 | 111300 | 4064165700 | 20750 | 20850 | 20850 | 20750 | 561 |
| 580 | 20231220 | 111200 | 4052499250 | 20850 | 20850 | 20850 | 20850 | 36 |
| 581 | 20231220 | 111100 | 4051748650 | 20800 | 20900 | 20900 | 20800 | 274 |
| 582 | 20231220 | 111000 | 4046041000 | 20800 | 20800 | 20800 | 20800 | 690 |
| 583 | 20231220 | 110900 | 4031689000 | 20850 | 20850 | 20850 | 20850 | 988 |
| 584 | 20231220 | 110800 | 4011089200 | 20850 | 20900 | 20900 | 20850 | 98 |
| 585 | 20231220 | 110700 | 4009045650 | 20850 | 20850 | 20850 | 20850 | 196 |
| 586 | 20231220 | 110600 | 4004959050 | 20850 | 20850 | 20850 | 20800 | 360 |
| 587 | 20231220 | 110500 | 3997468900 | 20850 | 20900 | 20900 | 20850 | 84 |
| 588 | 20231220 | 110400 | 3995717150 | 20900 | 20900 | 20900 | 20900 | 295 |
| 589 | 20231220 | 110300 | 3989551650 | 20900 | 20900 | 20900 | 20900 | 57 |
| 590 | 20231220 | 110200 | 3988360350 | 20900 | 20850 | 20900 | 20800 | 475 |
| 591 | 20231220 | 110100 | 3978437700 | 20900 | 20950 | 20950 | 20900 | 607 |
| 592 | 20231220 | 110000 | 3965742650 | 20950 | 20950 | 21000 | 20950 | 218 |
| 593 | 20231220 | 105900 | 3961171850 | 21000 | 20850 | 21000 | 20850 | 2763 |
| 594 | 20231220 | 105800 | 3903372950 | 20850 | 20850 | 20850 | 20850 | 101 |
| 595 | 20231220 | 105700 | 3901267100 | 20850 | 20850 | 20850 | 20850 | 101 |
| 596 | 20231220 | 105600 | 3899161250 | 20900 | 20750 | 20900 | 20750 | 1031 |
| 597 | 20231220 | 105500 | 3877720150 | 20750 | 20750 | 20750 | 20750 | 808 |
| 598 | 20231220 | 105400 | 3860954150 | 20750 | 20750 | 20750 | 20750 | 165 |
| 599 | 20231220 | 105300 | 3857530400 | 20750 | 20750 | 20750 | 20750 | 147 |
| 600 | 20231220 | 105200 | 3854480150 | 20750 | 20750 | 20800 | 20750 | 57 |
| 601 | 20231220 | 105100 | 3853296900 | 20750 | 20750 | 20750 | 20750 | 55 |
| 602 | 20231220 | 105000 | 3852155650 | 20800 | 20700 | 20800 | 20700 | 269 |
| 603 | 20231220 | 104900 | 3846581850 | 20700 | 20750 | 20800 | 20700 | 1060 |
| 604 | 20231220 | 104800 | 3824626600 | 20700 | 20700 | 20700 | 20700 | 0 |
| 605 | 20231220 | 104700 | 3824626600 | 20700 | 20700 | 20750 | 20700 | 88 |
| 606 | 20231220 | 104600 | 3822804700 | 20700 | 20750 | 20800 | 20700 | 775 |
| 607 | 20231220 | 104500 | 3806750800 | 20750 | 20750 | 20750 | 20750 | 456 |
| 608 | 20231220 | 104400 | 3797288800 | 20750 | 20800 | 20800 | 20750 | 974 |
| 609 | 20231220 | 104300 | 3777077050 | 20800 | 20800 | 20800 | 20800 | 26 |
| 610 | 20231220 | 104200 | 3776536250 | 20800 | 20800 | 20800 | 20800 | 166 |
| 611 | 20231220 | 104100 | 3773083450 | 20750 | 20800 | 20800 | 20750 | 525 |
| 612 | 20231220 | 104000 | 3762165000 | 20800 | 20800 | 20800 | 20800 | 328 |
| 613 | 20231220 | 103900 | 3755342600 | 20850 | 20800 | 20850 | 20800 | 369 |
| 614 | 20231220 | 103800 | 3747666750 | 20800 | 20800 | 20800 | 20800 | 499 |
| 615 | 20231220 | 103700 | 3737287550 | 20800 | 20800 | 20800 | 20750 | 118 |
| 616 | 20231220 | 103600 | 3734833250 | 20800 | 20750 | 20800 | 20750 | 288 |
| 617 | 20231220 | 103500 | 3728846150 | 20750 | 20750 | 20750 | 20750 | 565 |
| 618 | 20231220 | 103400 | 3717122400 | 20750 | 20850 | 20850 | 20750 | 1396 |
| 619 | 20231220 | 103300 | 3688109000 | 20800 | 20800 | 20800 | 20800 | 50 |
| 620 | 20231220 | 103200 | 3687069000 | 20800 | 20850 | 20850 | 20800 | 1129 |
| 621 | 20231220 | 103100 | 3663541100 | 20850 | 20900 | 20900 | 20850 | 701 |
| 622 | 20231220 | 103000 | 3648906400 | 20900 | 20900 | 20900 | 20900 | 3 |
| 623 | 20231220 | 102900 | 3648843700 | 20850 | 20850 | 20850 | 20850 | 1157 |
| 624 | 20231220 | 102800 | 3624720250 | 20800 | 20750 | 20800 | 20750 | 264 |
| 625 | 20231220 | 102700 | 3619231750 | 20750 | 20750 | 20800 | 20750 | 84 |
| 626 | 20231220 | 102600 | 3617486100 | 20800 | 20800 | 20800 | 20800 | 628 |
| 627 | 20231220 | 102500 | 3604423700 | 20800 | 20850 | 20850 | 20800 | 768 |
| 628 | 20231220 | 102400 | 3588430150 | 20850 | 20850 | 20850 | 20850 | 460 |
| 629 | 20231220 | 102300 | 3578839150 | 20850 | 20900 | 20900 | 20850 | 598 |
| 630 | 20231220 | 102200 | 3566362800 | 20900 | 20800 | 20900 | 20800 | 792 |
| 631 | 20231220 | 102100 | 3549835850 | 20750 | 20800 | 20850 | 20750 | 1354 |
| 632 | 20231220 | 102000 | 3521712000 | 20750 | 20850 | 20850 | 20750 | 1493 |
| 633 | 20231220 | 101900 | 3490642100 | 20850 | 20850 | 20850 | 20800 | 264 |
| 634 | 20231220 | 101800 | 3485140200 | 20800 | 20800 | 20850 | 20750 | 883 |
| 635 | 20231220 | 101700 | 3466769900 | 20850 | 20900 | 20900 | 20850 | 3626 |
| 636 | 20231220 | 101600 | 3391107200 | 20950 | 20950 | 20950 | 20900 | 425 |
| 637 | 20231220 | 101500 | 3382211150 | 20950 | 21000 | 21000 | 20950 | 982 |
| 638 | 20231220 | 101400 | 3361595850 | 21000 | 20950 | 21050 | 20950 | 3622 |
| 639 | 20231220 | 101300 | 3285575050 | 20950 | 20950 | 21000 | 20900 | 1458 |
| 640 | 20231220 | 101200 | 3255044750 | 21000 | 20900 | 21000 | 20900 | 943 |
| 641 | 20231220 | 101100 | 3235287300 | 20900 | 20900 | 20900 | 20900 | 1734 |
| 642 | 20231220 | 101000 | 3199046700 | 20900 | 20950 | 20950 | 20900 | 1152 |
| 643 | 20231220 | 100900 | 3174960950 | 21000 | 20950 | 21000 | 20900 | 416 |
| 644 | 20231220 | 100800 | 3166252750 | 20900 | 20950 | 21000 | 20900 | 1224 |
| 645 | 20231220 | 100700 | 3140573500 | 21000 | 21000 | 21050 | 20950 | 3909 |
| 646 | 20231220 | 100600 | 3058518700 | 20950 | 20950 | 21000 | 20900 | 2075 |
| 647 | 20231220 | 100500 | 3015025550 | 20950 | 20900 | 20950 | 20900 | 1772 |
| 648 | 20231220 | 100400 | 2977985300 | 20900 | 20900 | 20900 | 20800 | 588 |
| 649 | 20231220 | 100300 | 2965721150 | 20850 | 20800 | 20900 | 20800 | 820 |
| 650 | 20231220 | 100200 | 2948616900 | 20800 | 20850 | 20850 | 20800 | 565 |
| 651 | 20231220 | 100100 | 2936858600 | 20850 | 20750 | 20850 | 20750 | 502 |
| 652 | 20231220 | 100000 | 2926409800 | 20750 | 20750 | 20800 | 20750 | 1732 |
| 653 | 20231220 | 095900 | 2890386450 | 20750 | 20700 | 20800 | 20700 | 684 |
| 654 | 20231220 | 095800 | 2876179450 | 20750 | 20750 | 20750 | 20750 | 634 |
| 655 | 20231220 | 095700 | 2863023950 | 20750 | 20650 | 20750 | 20600 | 606 |
| 656 | 20231220 | 095600 | 2850518150 | 20650 | 20650 | 20650 | 20650 | 425 |
| 657 | 20231220 | 095500 | 2841741900 | 20650 | 20750 | 20750 | 20650 | 185 |
| 658 | 20231220 | 095400 | 2837917050 | 20750 | 20600 | 20750 | 20600 | 400 |
| 659 | 20231220 | 095300 | 2829668550 | 20600 | 20700 | 20700 | 20600 | 587 |
| 660 | 20231220 | 095200 | 2817556100 | 20650 | 20700 | 20700 | 20650 | 1936 |
| 661 | 20231220 | 095100 | 2777577150 | 20750 | 20750 | 20750 | 20650 | 1489 |
| 662 | 20231220 | 095000 | 2746761800 | 20750 | 20700 | 20750 | 20700 | 364 |
| 663 | 20231220 | 094900 | 2739219850 | 20700 | 20800 | 20850 | 20700 | 2008 |
| 664 | 20231220 | 094800 | 2697510250 | 20850 | 20800 | 20850 | 20800 | 197 |
| 665 | 20231220 | 094700 | 2693405950 | 20850 | 20800 | 20850 | 20800 | 654 |
| 666 | 20231220 | 094600 | 2679802200 | 20800 | 20850 | 20850 | 20800 | 825 |
| 667 | 20231220 | 094500 | 2662641100 | 20850 | 20850 | 20900 | 20850 | 367 |
| 668 | 20231220 | 094400 | 2654988450 | 20850 | 20850 | 20850 | 20800 | 1612 |
| 669 | 20231220 | 094300 | 2621447600 | 20800 | 20900 | 20950 | 20800 | 1654 |
| 670 | 20231220 | 094200 | 2586924000 | 20900 | 21000 | 21100 | 20900 | 4105 |
| 671 | 20231220 | 094100 | 2500659150 | 21100 | 20850 | 21150 | 20850 | 11110 |
| 672 | 20231220 | 094000 | 2267322400 | 20900 | 20850 | 20900 | 20850 | 2751 |
| 673 | 20231220 | 093900 | 2209923650 | 20850 | 20600 | 20850 | 20600 | 1529 |
| 674 | 20231220 | 093800 | 2178275100 | 20700 | 20750 | 20750 | 20600 | 3906 |
| 675 | 20231220 | 093700 | 2097572350 | 20800 | 20800 | 20800 | 20700 | 249 |
| 676 | 20231220 | 093600 | 2092402550 | 20750 | 20800 | 20800 | 20750 | 427 |
| 677 | 20231220 | 093500 | 2083540900 | 20750 | 20700 | 20800 | 20700 | 230 |
| 678 | 20231220 | 093400 | 2078775400 | 20700 | 20700 | 20700 | 20650 | 951 |
| 679 | 20231220 | 093300 | 2059122800 | 20700 | 20750 | 20800 | 20650 | 1268 |
| 680 | 20231220 | 093200 | 2032861900 | 20800 | 20800 | 20850 | 20750 | 1354 |
| 681 | 20231220 | 093100 | 2004672750 | 20800 | 20850 | 20850 | 20800 | 236 |
| 682 | 20231220 | 093000 | 1999763600 | 20850 | 20800 | 20850 | 20800 | 611 |
| 683 | 20231220 | 092900 | 1987049150 | 20750 | 20750 | 20800 | 20750 | 299 |
| 684 | 20231220 | 092800 | 1980844650 | 20800 | 20850 | 20850 | 20750 | 402 |
| 685 | 20231220 | 092700 | 1972483050 | 20850 | 20850 | 20850 | 20750 | 674 |
| 686 | 20231220 | 092600 | 1958475450 | 20850 | 20800 | 20850 | 20800 | 1247 |
| 687 | 20231220 | 092500 | 1932500300 | 20850 | 20800 | 20850 | 20750 | 356 |
| 688 | 20231220 | 092400 | 1925095950 | 20800 | 20700 | 20800 | 20650 | 880 |
| 689 | 20231220 | 092300 | 1906898550 | 20650 | 20750 | 20750 | 20650 | 711 |
| 690 | 20231220 | 092200 | 1892178000 | 20700 | 20700 | 20800 | 20700 | 539 |
| 691 | 20231220 | 092100 | 1881012600 | 20700 | 20650 | 20750 | 20650 | 1187 |
| 692 | 20231220 | 092000 | 1856456900 | 20600 | 20600 | 20650 | 20550 | 1329 |
| 693 | 20231220 | 091900 | 1829096300 | 20550 | 20650 | 20700 | 20550 | 5028 |
| 694 | 20231220 | 091800 | 1725420100 | 20650 | 20700 | 20700 | 20650 | 255 |
| 695 | 20231220 | 091700 | 1720143600 | 20650 | 20800 | 20850 | 20650 | 4178 |
| 696 | 20231220 | 091600 | 1633575400 | 20800 | 20900 | 20900 | 20700 | 2802 |
| 697 | 20231220 | 091500 | 1575334950 | 20750 | 20900 | 21000 | 20750 | 11042 |
| 698 | 20231220 | 091400 | 1344653600 | 20850 | 20900 | 20950 | 20800 | 4074 |
| 699 | 20231220 | 091300 | 1259607100 | 20850 | 20850 | 20900 | 20800 | 4966 |
| 700 | 20231220 | 091200 | 1155948850 | 20900 | 20750 | 20900 | 20750 | 4747 |
| 701 | 20231220 | 091100 | 1056932250 | 20850 | 20750 | 20850 | 20700 | 4770 |
| 702 | 20231220 | 091000 | 957717200 | 20800 | 20850 | 20900 | 20650 | 10686 |
| 703 | 20231220 | 090900 | 735201750 | 20900 | 20700 | 20900 | 20700 | 4857 |
| 704 | 20231220 | 090800 | 634362600 | 20750 | 20650 | 20750 | 20600 | 2180 |
| 705 | 20231220 | 090700 | 589269600 | 20600 | 20550 | 20750 | 20450 | 3602 |
| 706 | 20231220 | 090600 | 515211600 | 20750 | 20550 | 20750 | 20500 | 2933 |
| 707 | 20231220 | 090500 | 454833150 | 20600 | 20750 | 20750 | 20550 | 1612 |
| 708 | 20231220 | 090400 | 421601350 | 20600 | 20550 | 20750 | 20550 | 2003 |
| 709 | 20231220 | 090300 | 380331800 | 20550 | 20650 | 20650 | 20500 | 1976 |
| 710 | 20231220 | 090200 | 339758250 | 20650 | 20550 | 20650 | 20550 | 427 |
| 711 | 20231220 | 090100 | 330959250 | 20550 | 20500 | 20550 | 20450 | 1575 |
| 712 | 20231220 | 090000 | 298685950 | 20500 | 20650 | 20750 | 20500 | 14342 |