38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 204800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 3 | 20231213 | 204700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231213 | 204600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231213 | 204500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231213 | 204400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231213 | 204300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231213 | 204200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231213 | 204100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231213 | 204000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231213 | 203900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231213 | 203800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231213 | 203700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231213 | 203600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231213 | 203500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231213 | 203400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231213 | 203300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231213 | 203200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231213 | 203100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231213 | 203000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231213 | 202900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231213 | 202800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231213 | 202700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231213 | 202600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231213 | 202500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231213 | 202400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231213 | 202300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231213 | 202200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231213 | 202100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231213 | 202000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231213 | 201900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231213 | 201800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 33 | 20231213 | 201700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231213 | 201600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231213 | 201500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231213 | 201400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231213 | 201300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231213 | 201200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231213 | 201100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231213 | 201000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231213 | 200900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231213 | 200800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231213 | 200700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231213 | 200600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231213 | 200500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231213 | 200400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231213 | 200300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231213 | 200200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231213 | 200100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231213 | 200000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231213 | 195900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231213 | 195800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231213 | 195700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231213 | 195600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231213 | 195500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231213 | 195400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231213 | 195300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231213 | 195200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231213 | 195100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231213 | 195000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231213 | 194900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231213 | 194800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 63 | 20231213 | 194700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231213 | 194600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231213 | 194500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231213 | 194400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231213 | 194300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231213 | 194200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231213 | 194100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231213 | 194000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231213 | 193900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231213 | 193800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231213 | 193700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231213 | 193600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231213 | 193500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231213 | 193400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231213 | 193300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231213 | 193200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231213 | 193100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231213 | 193000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231213 | 192900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231213 | 192800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231213 | 192700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231213 | 192600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231213 | 192500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231213 | 192400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231213 | 192300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231213 | 192200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231213 | 192100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231213 | 192000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231213 | 191900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231213 | 191800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 93 | 20231213 | 191700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231213 | 191600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231213 | 191500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231213 | 191400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231213 | 191300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231213 | 191200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231213 | 191100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231213 | 191000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231213 | 190900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231213 | 190800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231213 | 190700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231213 | 190600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231213 | 190500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231213 | 190400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231213 | 190300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231213 | 190200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231213 | 190100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231213 | 190000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231213 | 185900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231213 | 185800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231213 | 185700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231213 | 185600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231213 | 185500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231213 | 185400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231213 | 185300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231213 | 185200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231213 | 185100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231213 | 185000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231213 | 184900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231213 | 184800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 123 | 20231213 | 184700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231213 | 184600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231213 | 184500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231213 | 184400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231213 | 184300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231213 | 184200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231213 | 184100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231213 | 184000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231213 | 183900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231213 | 183800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231213 | 183700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231213 | 183600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231213 | 183500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231213 | 183400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231213 | 183300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231213 | 183200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231213 | 183100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231213 | 183000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231213 | 182900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231213 | 182800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231213 | 182700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231213 | 182600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231213 | 182500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231213 | 182400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231213 | 182300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231213 | 182200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231213 | 182100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231213 | 182000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231213 | 181900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231213 | 181800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 153 | 20231213 | 181700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231213 | 181600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231213 | 181500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231213 | 181400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231213 | 181300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231213 | 181200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231213 | 181100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231213 | 181000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231213 | 180900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231213 | 180800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231213 | 180700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231213 | 180600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231213 | 180500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231213 | 180400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231213 | 180300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231213 | 180200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231213 | 180100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231213 | 180000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231213 | 175900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231213 | 175800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231213 | 175700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231213 | 175600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231213 | 175500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231213 | 175400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231213 | 175300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231213 | 175200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231213 | 175100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231213 | 175000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231213 | 174900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231213 | 174800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 183 | 20231213 | 174700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231213 | 174600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231213 | 174500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231213 | 174400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231213 | 174300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231213 | 174200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231213 | 174100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231213 | 174000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231213 | 173900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231213 | 173800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231213 | 173700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231213 | 173600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231213 | 173500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231213 | 173400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231213 | 173300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231213 | 173200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231213 | 173100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231213 | 173000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231213 | 172900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231213 | 172800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231213 | 172700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231213 | 172600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231213 | 172500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231213 | 172400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231213 | 172300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231213 | 172200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231213 | 172100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231213 | 172000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20231213 | 171900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20231213 | 171800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 213 | 20231213 | 171700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20231213 | 171600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20231213 | 171500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20231213 | 171400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20231213 | 171300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20231213 | 171200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20231213 | 171100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20231213 | 171000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20231213 | 170900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20231213 | 170800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20231213 | 170700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20231213 | 170600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20231213 | 170500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20231213 | 170400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20231213 | 170300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20231213 | 170200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20231213 | 170100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20231213 | 170000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20231213 | 165900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20231213 | 165800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20231213 | 165700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20231213 | 165600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20231213 | 165500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20231213 | 165400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20231213 | 165300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20231213 | 165200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20231213 | 165100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20231213 | 165000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20231213 | 164900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20231213 | 164800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 243 | 20231213 | 164700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20231213 | 164600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20231213 | 164500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20231213 | 164400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20231213 | 164300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20231213 | 164200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20231213 | 164100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20231213 | 164000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20231213 | 163900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20231213 | 163800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20231213 | 163700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20231213 | 163600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20231213 | 163500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20231213 | 163400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20231213 | 163300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20231213 | 163200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20231213 | 163100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20231213 | 163000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20231213 | 162900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20231213 | 162800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20231213 | 162700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20231213 | 162600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20231213 | 162500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20231213 | 162400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20231213 | 162300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20231213 | 162200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20231213 | 162100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20231213 | 162000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20231213 | 161900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20231213 | 161800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 273 | 20231213 | 161700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20231213 | 161600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20231213 | 161500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20231213 | 161400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20231213 | 161300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20231213 | 161200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20231213 | 161100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20231213 | 161000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20231213 | 160900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20231213 | 160800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20231213 | 160700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20231213 | 160600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20231213 | 160500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20231213 | 160400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20231213 | 160300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20231213 | 160200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20231213 | 160100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20231213 | 160000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20231213 | 155900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20231213 | 155800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20231213 | 155700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20231213 | 155600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20231213 | 155500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20231213 | 155400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20231213 | 155300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20231213 | 155200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20231213 | 155100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20231213 | 155000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20231213 | 154900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20231213 | 154800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 303 | 20231213 | 154700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20231213 | 154600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20231213 | 154500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20231213 | 154400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 307 | 20231213 | 154300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20231213 | 154200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 309 | 20231213 | 154100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 310 | 20231213 | 154000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 311 | 20231213 | 153900 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 312 | 20231213 | 153800 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 313 | 20231213 | 153700 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 314 | 20231213 | 153600 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20231213 | 153500 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 316 | 20231213 | 153400 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20231213 | 153300 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20231213 | 153200 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 319 | 20231213 | 153100 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 320 | 20231213 | 153000 | 11250405700 | 21900 | 21900 | 21900 | 21900 | 6572 |
| 321 | 20231213 | 152900 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 322 | 20231213 | 152800 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 323 | 20231213 | 152700 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 324 | 20231213 | 152600 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 325 | 20231213 | 152500 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 326 | 20231213 | 152400 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 327 | 20231213 | 152300 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 328 | 20231213 | 152200 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 329 | 20231213 | 152100 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 330 | 20231213 | 152000 | 11106478900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 331 | 20231213 | 151900 | 11106478900 | 21900 | 21900 | 21950 | 21850 | 3258 |
| 332 | 20231213 | 151800 | 11035072650 | 21900 | 21850 | 21900 | 21750 | 3063 |
| 333 | 20231213 | 151700 | 10968252500 | 21900 | 21900 | 21950 | 21900 | 1727 |
| 334 | 20231213 | 151600 | 10930421550 | 21900 | 21850 | 21900 | 21850 | 961 |
| 335 | 20231213 | 151500 | 10909414000 | 21850 | 21900 | 21900 | 21850 | 1776 |
| 336 | 20231213 | 151400 | 10870601650 | 21900 | 21900 | 21950 | 21850 | 916 |
| 337 | 20231213 | 151300 | 10850545850 | 21850 | 21900 | 21900 | 21850 | 151 |
| 338 | 20231213 | 151200 | 10847245650 | 21850 | 21850 | 21900 | 21850 | 190 |
| 339 | 20231213 | 151100 | 10843093650 | 21850 | 21850 | 21900 | 21800 | 136 |
| 340 | 20231213 | 151000 | 10840122300 | 21900 | 21800 | 21900 | 21750 | 1226 |
| 341 | 20231213 | 150900 | 10813381600 | 21850 | 21800 | 21850 | 21800 | 455 |
| 342 | 20231213 | 150800 | 10803443850 | 21750 | 21800 | 21800 | 21750 | 945 |
| 343 | 20231213 | 150700 | 10782884850 | 21750 | 21850 | 21850 | 21750 | 2942 |
| 344 | 20231213 | 150600 | 10718763900 | 21850 | 21850 | 21850 | 21800 | 595 |
| 345 | 20231213 | 150500 | 10705764000 | 21850 | 21900 | 21900 | 21850 | 690 |
| 346 | 20231213 | 150400 | 10690654100 | 21950 | 21900 | 21950 | 21800 | 428 |
| 347 | 20231213 | 150300 | 10681307800 | 21900 | 21900 | 21900 | 21800 | 409 |
| 348 | 20231213 | 150200 | 10672365950 | 21900 | 21750 | 21900 | 21700 | 3565 |
| 349 | 20231213 | 150100 | 10594807650 | 21750 | 21800 | 21800 | 21750 | 630 |
| 350 | 20231213 | 150000 | 10581104250 | 21750 | 21850 | 21850 | 21750 | 706 |
| 351 | 20231213 | 145900 | 10565727500 | 21750 | 21850 | 21850 | 21750 | 3953 |
| 352 | 20231213 | 145800 | 10479520250 | 21900 | 21850 | 21900 | 21850 | 899 |
| 353 | 20231213 | 145700 | 10459876850 | 21900 | 21900 | 21900 | 21850 | 604 |
| 354 | 20231213 | 145600 | 10446673750 | 21900 | 21900 | 21900 | 21900 | 2126 |
| 355 | 20231213 | 145500 | 10400114350 | 21950 | 21900 | 21950 | 21900 | 502 |
| 356 | 20231213 | 145400 | 10389109650 | 21900 | 21950 | 21950 | 21900 | 317 |
| 357 | 20231213 | 145300 | 10382167250 | 21900 | 21900 | 21950 | 21900 | 1688 |
| 358 | 20231213 | 145200 | 10345200000 | 21950 | 21950 | 21950 | 21900 | 482 |
| 359 | 20231213 | 145100 | 10334634100 | 21900 | 21900 | 21950 | 21850 | 650 |
| 360 | 20231213 | 145000 | 10320404050 | 21900 | 21900 | 21950 | 21850 | 2339 |
| 361 | 20231213 | 144900 | 10269189550 | 21900 | 22000 | 22000 | 21900 | 381 |
| 362 | 20231213 | 144800 | 10260831600 | 21950 | 21950 | 22000 | 21900 | 1371 |
| 363 | 20231213 | 144700 | 10230741350 | 22000 | 22000 | 22000 | 21950 | 236 |
| 364 | 20231213 | 144600 | 10225550600 | 22000 | 22050 | 22050 | 22000 | 860 |
| 365 | 20231213 | 144500 | 10206610200 | 22050 | 22050 | 22100 | 22000 | 900 |
| 366 | 20231213 | 144400 | 10186794950 | 22100 | 22050 | 22100 | 22050 | 405 |
| 367 | 20231213 | 144300 | 10177864500 | 22000 | 22050 | 22050 | 22000 | 386 |
| 368 | 20231213 | 144200 | 10169358700 | 22050 | 21950 | 22050 | 21950 | 1144 |
| 369 | 20231213 | 144100 | 10144208100 | 21950 | 22000 | 22000 | 21950 | 184 |
| 370 | 20231213 | 144000 | 10140168200 | 22000 | 22000 | 22000 | 21950 | 187 |
| 371 | 20231213 | 143900 | 10136056600 | 22000 | 22000 | 22000 | 22000 | 18 |
| 372 | 20231213 | 143800 | 10135660600 | 22050 | 22050 | 22050 | 22000 | 556 |
| 373 | 20231213 | 143700 | 10123425250 | 22100 | 22050 | 22100 | 22050 | 331 |
| 374 | 20231213 | 143600 | 10116123100 | 22050 | 22000 | 22050 | 22000 | 347 |
| 375 | 20231213 | 143500 | 10108484100 | 22000 | 22050 | 22050 | 22000 | 223 |
| 376 | 20231213 | 143400 | 10103571950 | 22050 | 22000 | 22050 | 22000 | 345 |
| 377 | 20231213 | 143300 | 10095979450 | 22050 | 22000 | 22050 | 22000 | 145 |
| 378 | 20231213 | 143200 | 10092782250 | 21950 | 21950 | 22050 | 21900 | 1590 |
| 379 | 20231213 | 143100 | 10057896850 | 22000 | 22050 | 22050 | 22000 | 2990 |
| 380 | 20231213 | 143000 | 9992071900 | 22050 | 22100 | 22100 | 22050 | 1089 |
| 381 | 20231213 | 142900 | 9968014450 | 22100 | 22100 | 22100 | 22100 | 764 |
| 382 | 20231213 | 142800 | 9951130050 | 22150 | 22150 | 22150 | 22100 | 939 |
| 383 | 20231213 | 142700 | 9930374100 | 22150 | 22150 | 22150 | 22100 | 182 |
| 384 | 20231213 | 142600 | 9926349250 | 22150 | 22200 | 22200 | 22150 | 1069 |
| 385 | 20231213 | 142500 | 9902670500 | 22200 | 22200 | 22250 | 22150 | 1164 |
| 386 | 20231213 | 142400 | 9876830050 | 22200 | 22200 | 22200 | 22150 | 1141 |
| 387 | 20231213 | 142300 | 9851527700 | 22200 | 22150 | 22200 | 22150 | 609 |
| 388 | 20231213 | 142200 | 9838033300 | 22150 | 22200 | 22200 | 22150 | 814 |
| 389 | 20231213 | 142100 | 9819978050 | 22200 | 22250 | 22300 | 22200 | 990 |
| 390 | 20231213 | 142000 | 9797976750 | 22250 | 22250 | 22300 | 22250 | 425 |
| 391 | 20231213 | 141900 | 9788519650 | 22250 | 22250 | 22250 | 22200 | 743 |
| 392 | 20231213 | 141800 | 9771994400 | 22250 | 22250 | 22250 | 22250 | 389 |
| 393 | 20231213 | 141700 | 9763339150 | 22200 | 22200 | 22250 | 22200 | 138 |
| 394 | 20231213 | 141600 | 9760275400 | 22250 | 22200 | 22250 | 22200 | 115 |
| 395 | 20231213 | 141500 | 9757716700 | 22200 | 22200 | 22200 | 22200 | 12 |
| 396 | 20231213 | 141400 | 9757450300 | 22250 | 22250 | 22250 | 22250 | 76 |
| 397 | 20231213 | 141300 | 9755759300 | 22250 | 22300 | 22300 | 22250 | 556 |
| 398 | 20231213 | 141200 | 9743387700 | 22300 | 22300 | 22300 | 22300 | 245 |
| 399 | 20231213 | 141100 | 9737924200 | 22300 | 22250 | 22300 | 22250 | 316 |
| 400 | 20231213 | 141000 | 9730888750 | 22250 | 22200 | 22250 | 22200 | 580 |
| 401 | 20231213 | 140900 | 9717990200 | 22150 | 22200 | 22200 | 22150 | 144 |
| 402 | 20231213 | 140800 | 9714793450 | 22200 | 22150 | 22200 | 22150 | 76 |
| 403 | 20231213 | 140700 | 9713108750 | 22200 | 22200 | 22200 | 22200 | 151 |
| 404 | 20231213 | 140600 | 9709756550 | 22200 | 22200 | 22200 | 22200 | 76 |
| 405 | 20231213 | 140500 | 9708069350 | 22250 | 22250 | 22250 | 22200 | 43 |
| 406 | 20231213 | 140400 | 9707112650 | 22250 | 22200 | 22250 | 22150 | 161 |
| 407 | 20231213 | 140300 | 9703540900 | 22200 | 22250 | 22250 | 22200 | 371 |
| 408 | 20231213 | 140200 | 9695289700 | 22250 | 22150 | 22250 | 22150 | 375 |
| 409 | 20231213 | 140100 | 9686960450 | 22200 | 22150 | 22200 | 22150 | 347 |
| 410 | 20231213 | 140000 | 9679269900 | 22150 | 22150 | 22200 | 22150 | 86 |
| 411 | 20231213 | 135900 | 9677361900 | 22200 | 22200 | 22200 | 22200 | 283 |
| 412 | 20231213 | 135800 | 9671079300 | 22200 | 22200 | 22200 | 22200 | 303 |
| 413 | 20231213 | 135700 | 9664352700 | 22250 | 22250 | 22250 | 22200 | 275 |
| 414 | 20231213 | 135600 | 9658235050 | 22200 | 22200 | 22200 | 22200 | 20 |
| 415 | 20231213 | 135500 | 9657791050 | 22200 | 22250 | 22250 | 22200 | 163 |
| 416 | 20231213 | 135400 | 9654171750 | 22250 | 22250 | 22250 | 22200 | 351 |
| 417 | 20231213 | 135300 | 9646365500 | 22200 | 22250 | 22250 | 22200 | 97 |
| 418 | 20231213 | 135200 | 9644211700 | 22250 | 22250 | 22250 | 22200 | 382 |
| 419 | 20231213 | 135100 | 9635714300 | 22250 | 22200 | 22250 | 22200 | 170 |
| 420 | 20231213 | 135000 | 9631935300 | 22200 | 22200 | 22200 | 22200 | 262 |
| 421 | 20231213 | 134900 | 9626118900 | 22200 | 22150 | 22200 | 22150 | 349 |
| 422 | 20231213 | 134800 | 9618372250 | 22200 | 22200 | 22200 | 22200 | 206 |
| 423 | 20231213 | 134700 | 9613799050 | 22100 | 22100 | 22200 | 22100 | 313 |
| 424 | 20231213 | 134600 | 9606880750 | 22100 | 22100 | 22150 | 22100 | 1211 |
| 425 | 20231213 | 134500 | 9580062500 | 22100 | 22100 | 22100 | 22100 | 124 |
| 426 | 20231213 | 134400 | 9577322100 | 22100 | 22100 | 22150 | 22100 | 609 |
| 427 | 20231213 | 134300 | 9563861700 | 22100 | 22100 | 22150 | 22100 | 38 |
| 428 | 20231213 | 134200 | 9563021850 | 22100 | 22150 | 22200 | 22100 | 1216 |
| 429 | 20231213 | 134100 | 9536086250 | 22200 | 22200 | 22250 | 22200 | 376 |
| 430 | 20231213 | 134000 | 9527737950 | 22200 | 22150 | 22200 | 22150 | 10 |
| 431 | 20231213 | 133900 | 9527516400 | 22150 | 22150 | 22150 | 22150 | 214 |
| 432 | 20231213 | 133800 | 9522776300 | 22150 | 22150 | 22150 | 22150 | 43 |
| 433 | 20231213 | 133700 | 9521823850 | 22150 | 22050 | 22150 | 22050 | 588 |
| 434 | 20231213 | 133600 | 9508828000 | 22100 | 22100 | 22100 | 22050 | 402 |
| 435 | 20231213 | 133500 | 9499957450 | 22050 | 22100 | 22100 | 22050 | 927 |
| 436 | 20231213 | 133400 | 9479489350 | 22100 | 22100 | 22100 | 22100 | 222 |
| 437 | 20231213 | 133300 | 9474583150 | 22100 | 22100 | 22100 | 22100 | 582 |
| 438 | 20231213 | 133200 | 9461720950 | 22100 | 22150 | 22150 | 22100 | 379 |
| 439 | 20231213 | 133100 | 9453334250 | 22100 | 22150 | 22150 | 22100 | 1517 |
| 440 | 20231213 | 133000 | 9419741650 | 22200 | 22250 | 22250 | 22200 | 1352 |
| 441 | 20231213 | 132900 | 9389714800 | 22250 | 22250 | 22250 | 22250 | 151 |
| 442 | 20231213 | 132800 | 9386355050 | 22250 | 22250 | 22250 | 22250 | 136 |
| 443 | 20231213 | 132700 | 9383329050 | 22250 | 22250 | 22250 | 22200 | 29 |
| 444 | 20231213 | 132600 | 9382684850 | 22200 | 22200 | 22200 | 22200 | 60 |
| 445 | 20231213 | 132500 | 9381352850 | 22250 | 22300 | 22300 | 22250 | 66 |
| 446 | 20231213 | 132400 | 9379884300 | 22250 | 22250 | 22400 | 22200 | 1102 |
| 447 | 20231213 | 132300 | 9355323800 | 22250 | 22300 | 22300 | 22250 | 79 |
| 448 | 20231213 | 132200 | 9353562150 | 22300 | 22350 | 22350 | 22300 | 279 |
| 449 | 20231213 | 132100 | 9347337450 | 22350 | 22300 | 22350 | 22300 | 899 |
| 450 | 20231213 | 132000 | 9327271150 | 22300 | 22250 | 22300 | 22200 | 414 |
| 451 | 20231213 | 131900 | 9318053100 | 22250 | 22250 | 22250 | 22250 | 132 |
| 452 | 20231213 | 131800 | 9315116100 | 22250 | 22250 | 22250 | 22250 | 79 |
| 453 | 20231213 | 131700 | 9313358350 | 22250 | 22250 | 22250 | 22250 | 56 |
| 454 | 20231213 | 131600 | 9312112350 | 22250 | 22200 | 22300 | 22200 | 607 |
| 455 | 20231213 | 131500 | 9298605400 | 22200 | 22200 | 22250 | 22200 | 185 |
| 456 | 20231213 | 131400 | 9294497650 | 22250 | 22250 | 22250 | 22250 | 17 |
| 457 | 20231213 | 131300 | 9294119400 | 22250 | 22300 | 22300 | 22250 | 137 |
| 458 | 20231213 | 131200 | 9291069100 | 22300 | 22250 | 22300 | 22250 | 209 |
| 459 | 20231213 | 131100 | 9286411350 | 22250 | 22250 | 22250 | 22250 | 439 |
| 460 | 20231213 | 131000 | 9276643600 | 22250 | 22250 | 22250 | 22250 | 413 |
| 461 | 20231213 | 130900 | 9267454350 | 22250 | 22250 | 22250 | 22250 | 20 |
| 462 | 20231213 | 130800 | 9267009350 | 22250 | 22250 | 22250 | 22250 | 220 |
| 463 | 20231213 | 130700 | 9262114350 | 22250 | 22150 | 22250 | 22150 | 251 |
| 464 | 20231213 | 130600 | 9256542050 | 22150 | 22150 | 22200 | 22150 | 1936 |
| 465 | 20231213 | 130500 | 9213605300 | 22200 | 22200 | 22200 | 22200 | 106 |
| 466 | 20231213 | 130400 | 9211252100 | 22150 | 22200 | 22200 | 22150 | 1325 |
| 467 | 20231213 | 130300 | 9181887150 | 22200 | 22200 | 22200 | 22200 | 702 |
| 468 | 20231213 | 130200 | 9166302750 | 22150 | 22200 | 22200 | 22150 | 171 |
| 469 | 20231213 | 130100 | 9162507550 | 22200 | 22200 | 22200 | 22200 | 1165 |
| 470 | 20231213 | 130000 | 9136644550 | 22200 | 22200 | 22200 | 22200 | 1 |
| 471 | 20231213 | 125900 | 9136622350 | 22100 | 22100 | 22100 | 22100 | 53 |
| 472 | 20231213 | 125800 | 9135451050 | 22100 | 22100 | 22100 | 22100 | 113 |
| 473 | 20231213 | 125700 | 9132953750 | 22100 | 22150 | 22200 | 22100 | 1940 |
| 474 | 20231213 | 125600 | 9090061600 | 22150 | 22150 | 22200 | 22150 | 661 |
| 475 | 20231213 | 125500 | 9075415450 | 22150 | 22150 | 22200 | 22150 | 367 |
| 476 | 20231213 | 125400 | 9067274050 | 22150 | 22200 | 22200 | 22150 | 1363 |
| 477 | 20231213 | 125300 | 9037080850 | 22150 | 22250 | 22250 | 22150 | 803 |
| 478 | 20231213 | 125200 | 9019239350 | 22200 | 22200 | 22200 | 22150 | 347 |
| 479 | 20231213 | 125100 | 9011536750 | 22200 | 22150 | 22200 | 22150 | 259 |
| 480 | 20231213 | 125000 | 9005788100 | 22150 | 22200 | 22200 | 22100 | 1607 |
| 481 | 20231213 | 124900 | 8970168850 | 22200 | 22200 | 22200 | 22200 | 225 |
| 482 | 20231213 | 124800 | 8965173850 | 22200 | 22200 | 22200 | 22200 | 145 |
| 483 | 20231213 | 124700 | 8961954850 | 22200 | 22300 | 22300 | 22200 | 328 |
| 484 | 20231213 | 124600 | 8954658300 | 22300 | 22250 | 22300 | 22250 | 126 |
| 485 | 20231213 | 124500 | 8951854750 | 22250 | 22250 | 22250 | 22250 | 157 |
| 486 | 20231213 | 124400 | 8948361500 | 22250 | 22250 | 22300 | 22250 | 227 |
| 487 | 20231213 | 124300 | 8943308100 | 22250 | 22250 | 22300 | 22250 | 254 |
| 488 | 20231213 | 124200 | 8937653450 | 22300 | 22200 | 22300 | 22200 | 360 |
| 489 | 20231213 | 124100 | 8929626850 | 22200 | 22250 | 22300 | 22200 | 130 |
| 490 | 20231213 | 124000 | 8926733250 | 22200 | 22300 | 22300 | 22200 | 26 |
| 491 | 20231213 | 123900 | 8926154950 | 22300 | 22150 | 22300 | 22150 | 608 |
| 492 | 20231213 | 123800 | 8912678800 | 22150 | 22250 | 22250 | 22150 | 987 |
| 493 | 20231213 | 123700 | 8890789050 | 22250 | 22200 | 22250 | 22200 | 46 |
| 494 | 20231213 | 123600 | 8889766050 | 22200 | 22250 | 22300 | 22200 | 1911 |
| 495 | 20231213 | 123500 | 8847340600 | 22200 | 22250 | 22250 | 22200 | 776 |
| 496 | 20231213 | 123400 | 8830074800 | 22250 | 22300 | 22350 | 22250 | 560 |
| 497 | 20231213 | 123300 | 8817595900 | 22300 | 22300 | 22350 | 22300 | 617 |
| 498 | 20231213 | 123200 | 8803835600 | 22300 | 22300 | 22350 | 22300 | 341 |
| 499 | 20231213 | 123100 | 8796231250 | 22300 | 22300 | 22350 | 22300 | 1128 |
| 500 | 20231213 | 123000 | 8771053800 | 22300 | 22300 | 22350 | 22250 | 568 |
| 501 | 20231213 | 122900 | 8758381900 | 22250 | 22300 | 22300 | 22250 | 239 |
| 502 | 20231213 | 122800 | 8753056650 | 22250 | 22250 | 22300 | 22250 | 7 |
| 503 | 20231213 | 122700 | 8752900850 | 22250 | 22250 | 22250 | 22250 | 309 |
| 504 | 20231213 | 122600 | 8746025600 | 22250 | 22250 | 22300 | 22250 | 1738 |
| 505 | 20231213 | 122500 | 8707352100 | 22250 | 22250 | 22250 | 22200 | 1670 |
| 506 | 20231213 | 122400 | 8670199600 | 22250 | 22250 | 22300 | 22250 | 52 |
| 507 | 20231213 | 122300 | 8669042550 | 22250 | 22300 | 22300 | 22200 | 496 |
| 508 | 20231213 | 122200 | 8658005000 | 22250 | 22300 | 22300 | 22200 | 717 |
| 509 | 20231213 | 122100 | 8642050700 | 22300 | 22300 | 22300 | 22300 | 1134 |
| 510 | 20231213 | 122000 | 8616762500 | 22300 | 22350 | 22400 | 22300 | 221 |
| 511 | 20231213 | 121900 | 8611813300 | 22350 | 22350 | 22350 | 22300 | 512 |
| 512 | 20231213 | 121800 | 8600370350 | 22350 | 22400 | 22450 | 22300 | 474 |
| 513 | 20231213 | 121700 | 8589756500 | 22350 | 22350 | 22400 | 22300 | 443 |
| 514 | 20231213 | 121600 | 8579857750 | 22350 | 22400 | 22400 | 22350 | 337 |
| 515 | 20231213 | 121500 | 8572310600 | 22400 | 22450 | 22450 | 22400 | 1291 |
| 516 | 20231213 | 121400 | 8543365650 | 22450 | 22450 | 22500 | 22450 | 770 |
| 517 | 20231213 | 121300 | 8526075050 | 22450 | 22500 | 22500 | 22450 | 1407 |
| 518 | 20231213 | 121200 | 8494424750 | 22500 | 22450 | 22500 | 22400 | 1669 |
| 519 | 20231213 | 121100 | 8456941100 | 22450 | 22400 | 22450 | 22400 | 1875 |
| 520 | 20231213 | 121000 | 8414856150 | 22400 | 22400 | 22400 | 22400 | 163 |
| 521 | 20231213 | 120900 | 8411204950 | 22400 | 22400 | 22450 | 22350 | 1245 |
| 522 | 20231213 | 120800 | 8383310200 | 22450 | 22350 | 22450 | 22350 | 1990 |
| 523 | 20231213 | 120700 | 8338665250 | 22300 | 22400 | 22400 | 22300 | 238 |
| 524 | 20231213 | 120600 | 8333337550 | 22300 | 22350 | 22400 | 22300 | 2099 |
| 525 | 20231213 | 120500 | 8286404750 | 22350 | 22400 | 22400 | 22350 | 373 |
| 526 | 20231213 | 120400 | 8278057050 | 22400 | 22400 | 22450 | 22350 | 1220 |
| 527 | 20231213 | 120300 | 8250731150 | 22400 | 22350 | 22400 | 22350 | 1653 |
| 528 | 20231213 | 120200 | 8213705550 | 22400 | 22350 | 22400 | 22350 | 774 |
| 529 | 20231213 | 120100 | 8196396950 | 22350 | 22250 | 22350 | 22250 | 768 |
| 530 | 20231213 | 120000 | 8179277350 | 22250 | 22300 | 22300 | 22250 | 101 |
| 531 | 20231213 | 115900 | 8177027550 | 22300 | 22250 | 22300 | 22250 | 679 |
| 532 | 20231213 | 115800 | 8161913050 | 22250 | 22300 | 22300 | 22250 | 125 |
| 533 | 20231213 | 115700 | 8159131600 | 22250 | 22250 | 22300 | 22250 | 860 |
| 534 | 20231213 | 115600 | 8139976600 | 22300 | 22350 | 22350 | 22300 | 1225 |
| 535 | 20231213 | 115500 | 8112653550 | 22300 | 22350 | 22400 | 22300 | 1915 |
| 536 | 20231213 | 115400 | 8069829500 | 22400 | 22350 | 22400 | 22350 | 2876 |
| 537 | 20231213 | 115300 | 8005488850 | 22300 | 22350 | 22350 | 22300 | 2164 |
| 538 | 20231213 | 115200 | 7957124500 | 22300 | 22350 | 22350 | 22300 | 938 |
| 539 | 20231213 | 115100 | 7936167050 | 22350 | 22250 | 22350 | 22250 | 1286 |
| 540 | 20231213 | 115000 | 7907482550 | 22300 | 22250 | 22300 | 22250 | 583 |
| 541 | 20231213 | 114900 | 7894506050 | 22250 | 22300 | 22300 | 22250 | 2130 |
| 542 | 20231213 | 114800 | 7847080700 | 22300 | 22300 | 22350 | 22250 | 1235 |
| 543 | 20231213 | 114700 | 7819499950 | 22300 | 22250 | 22300 | 22250 | 2250 |
| 544 | 20231213 | 114600 | 7769349500 | 22250 | 22200 | 22250 | 22200 | 1622 |
| 545 | 20231213 | 114500 | 7733260550 | 22200 | 22150 | 22250 | 22150 | 113 |
| 546 | 20231213 | 114400 | 7730752100 | 22250 | 22100 | 22250 | 22100 | 2221 |
| 547 | 20231213 | 114300 | 7681471450 | 22100 | 22100 | 22100 | 22100 | 76 |
| 548 | 20231213 | 114200 | 7679791850 | 22050 | 22050 | 22100 | 22050 | 534 |
| 549 | 20231213 | 114100 | 7668011250 | 22050 | 22100 | 22150 | 22050 | 855 |
| 550 | 20231213 | 114000 | 7649129400 | 22100 | 22100 | 22100 | 22100 | 662 |
| 551 | 20231213 | 113900 | 7634499200 | 22100 | 22150 | 22150 | 22100 | 260 |
| 552 | 20231213 | 113800 | 7628747700 | 22150 | 22100 | 22150 | 22100 | 73 |
| 553 | 20231213 | 113700 | 7627130900 | 22150 | 22150 | 22200 | 22150 | 712 |
| 554 | 20231213 | 113600 | 7611360050 | 22150 | 22150 | 22150 | 22100 | 925 |
| 555 | 20231213 | 113500 | 7590881000 | 22150 | 22150 | 22150 | 22150 | 485 |
| 556 | 20231213 | 113400 | 7580138250 | 22200 | 22150 | 22200 | 22150 | 566 |
| 557 | 20231213 | 113300 | 7567573950 | 22200 | 22200 | 22200 | 22150 | 1011 |
| 558 | 20231213 | 113200 | 7545129900 | 22200 | 22150 | 22200 | 22150 | 252 |
| 559 | 20231213 | 113100 | 7539546800 | 22200 | 22200 | 22200 | 22150 | 729 |
| 560 | 20231213 | 113000 | 7523368750 | 22200 | 22150 | 22200 | 22150 | 1226 |
| 561 | 20231213 | 112900 | 7496189750 | 22150 | 22150 | 22200 | 22150 | 1578 |
| 562 | 20231213 | 112800 | 7461236850 | 22150 | 22150 | 22150 | 22100 | 258 |
| 563 | 20231213 | 112700 | 7455527700 | 22150 | 22100 | 22150 | 22050 | 2136 |
| 564 | 20231213 | 112600 | 7408337400 | 22100 | 22050 | 22100 | 22050 | 880 |
| 565 | 20231213 | 112500 | 7388909150 | 22050 | 22100 | 22100 | 22050 | 655 |
| 566 | 20231213 | 112400 | 7374460350 | 22100 | 22050 | 22100 | 22050 | 724 |
| 567 | 20231213 | 112300 | 7358490350 | 22050 | 22050 | 22050 | 22000 | 622 |
| 568 | 20231213 | 112200 | 7344782000 | 22050 | 22000 | 22100 | 22000 | 2504 |
| 569 | 20231213 | 112100 | 7289558500 | 22000 | 22050 | 22050 | 22000 | 1292 |
| 570 | 20231213 | 112000 | 7261129300 | 22000 | 22000 | 22050 | 22000 | 272 |
| 571 | 20231213 | 111900 | 7255141300 | 21950 | 21950 | 21950 | 21950 | 9 |
| 572 | 20231213 | 111800 | 7254943750 | 21950 | 22000 | 22000 | 21950 | 236 |
| 573 | 20231213 | 111700 | 7249752350 | 22000 | 22050 | 22050 | 22000 | 375 |
| 574 | 20231213 | 111600 | 7241497800 | 22050 | 22000 | 22050 | 22000 | 222 |
| 575 | 20231213 | 111500 | 7236613750 | 22000 | 22000 | 22000 | 22000 | 256 |
| 576 | 20231213 | 111400 | 7230981750 | 22000 | 21950 | 22000 | 21950 | 497 |
| 577 | 20231213 | 111300 | 7220047850 | 21950 | 21950 | 21950 | 21950 | 735 |
| 578 | 20231213 | 111200 | 7203914600 | 21950 | 21900 | 21950 | 21900 | 530 |
| 579 | 20231213 | 111100 | 7192281350 | 21950 | 21950 | 21950 | 21900 | 59 |
| 580 | 20231213 | 111000 | 7190988500 | 21950 | 21950 | 21950 | 21950 | 553 |
| 581 | 20231213 | 110900 | 7178850150 | 21950 | 21950 | 21950 | 21950 | 486 |
| 582 | 20231213 | 110800 | 7168182450 | 21950 | 21900 | 21950 | 21900 | 144 |
| 583 | 20231213 | 110700 | 7165021800 | 21900 | 21950 | 21950 | 21900 | 601 |
| 584 | 20231213 | 110600 | 7151829900 | 21950 | 21950 | 21950 | 21950 | 233 |
| 585 | 20231213 | 110500 | 7146715550 | 21950 | 21950 | 21950 | 21950 | 228 |
| 586 | 20231213 | 110400 | 7141710950 | 21950 | 21950 | 21950 | 21950 | 870 |
| 587 | 20231213 | 110300 | 7122614450 | 21950 | 22000 | 22000 | 21950 | 531 |
| 588 | 20231213 | 110200 | 7110957800 | 22000 | 22000 | 22000 | 21950 | 179 |
| 589 | 20231213 | 110100 | 7107019950 | 22000 | 21950 | 22000 | 21950 | 390 |
| 590 | 20231213 | 110000 | 7098451250 | 22000 | 21950 | 22000 | 21950 | 95 |
| 591 | 20231213 | 105900 | 7096361800 | 22000 | 22050 | 22050 | 22000 | 1439 |
| 592 | 20231213 | 105800 | 7064657750 | 22050 | 22000 | 22050 | 22000 | 1701 |
| 593 | 20231213 | 105700 | 7027223250 | 22000 | 22000 | 22000 | 21950 | 346 |
| 594 | 20231213 | 105600 | 7019611550 | 22000 | 21950 | 22000 | 21950 | 1152 |
| 595 | 20231213 | 105500 | 6994267900 | 21950 | 21900 | 21950 | 21900 | 1188 |
| 596 | 20231213 | 105400 | 6968192800 | 21900 | 21950 | 21950 | 21900 | 125 |
| 597 | 20231213 | 105300 | 6965449700 | 21950 | 21900 | 21950 | 21900 | 565 |
| 598 | 20231213 | 105200 | 6953064800 | 21900 | 21900 | 21900 | 21900 | 50 |
| 599 | 20231213 | 105100 | 6951969800 | 21900 | 21900 | 21900 | 21900 | 127 |
| 600 | 20231213 | 105000 | 6949188500 | 21900 | 21950 | 21950 | 21900 | 1139 |
| 601 | 20231213 | 104900 | 6924205300 | 21950 | 21900 | 21950 | 21900 | 355 |
| 602 | 20231213 | 104800 | 6916423050 | 21900 | 21950 | 21950 | 21900 | 54 |
| 603 | 20231213 | 104700 | 6915239950 | 21900 | 21900 | 21900 | 21850 | 432 |
| 604 | 20231213 | 104600 | 6905780300 | 21900 | 21900 | 21900 | 21900 | 231 |
| 605 | 20231213 | 104500 | 6900721400 | 21900 | 21900 | 21900 | 21900 | 55 |
| 606 | 20231213 | 104400 | 6899516900 | 21900 | 21900 | 21900 | 21900 | 99 |
| 607 | 20231213 | 104300 | 6897348800 | 21850 | 21900 | 21900 | 21850 | 931 |
| 608 | 20231213 | 104200 | 6876960450 | 21900 | 21850 | 21900 | 21850 | 224 |
| 609 | 20231213 | 104100 | 6872061050 | 21850 | 21900 | 21900 | 21850 | 10 |
| 610 | 20231213 | 104000 | 6871842250 | 21850 | 21900 | 21900 | 21850 | 355 |
| 611 | 20231213 | 103900 | 6864069600 | 21900 | 21800 | 21900 | 21800 | 136 |
| 612 | 20231213 | 103800 | 6861099450 | 21850 | 21850 | 21850 | 21800 | 12 |
| 613 | 20231213 | 103700 | 6860837750 | 21850 | 21850 | 21850 | 21800 | 167 |
| 614 | 20231213 | 103600 | 6857189750 | 21850 | 21850 | 21850 | 21850 | 529 |
| 615 | 20231213 | 103500 | 6845631100 | 21850 | 21900 | 21900 | 21850 | 95 |
| 616 | 20231213 | 103400 | 6843552850 | 21850 | 21850 | 21850 | 21850 | 74 |
| 617 | 20231213 | 103300 | 6841935950 | 21800 | 21800 | 21850 | 21800 | 424 |
| 618 | 20231213 | 103200 | 6832689000 | 21800 | 21850 | 21850 | 21800 | 1010 |
| 619 | 20231213 | 103100 | 6810659350 | 21850 | 21850 | 21850 | 21850 | 190 |
| 620 | 20231213 | 103000 | 6806507850 | 21900 | 21900 | 21900 | 21850 | 124 |
| 621 | 20231213 | 102900 | 6803795600 | 21900 | 21850 | 21900 | 21850 | 121 |
| 622 | 20231213 | 102800 | 6801151700 | 21850 | 21850 | 21850 | 21800 | 3196 |
| 623 | 20231213 | 102700 | 6731333350 | 21850 | 21850 | 21850 | 21850 | 640 |
| 624 | 20231213 | 102600 | 6717349350 | 21850 | 21850 | 21900 | 21850 | 426 |
| 625 | 20231213 | 102500 | 6708038500 | 21850 | 21850 | 21900 | 21850 | 119 |
| 626 | 20231213 | 102400 | 6705438300 | 21850 | 21850 | 21900 | 21850 | 1109 |
| 627 | 20231213 | 102300 | 6681205250 | 21900 | 21900 | 21900 | 21850 | 1312 |
| 628 | 20231213 | 102200 | 6652483050 | 21900 | 21950 | 21950 | 21900 | 102 |
| 629 | 20231213 | 102100 | 6650248750 | 21900 | 21950 | 22000 | 21900 | 2804 |
| 630 | 20231213 | 102000 | 6588652450 | 21900 | 21850 | 21900 | 21850 | 727 |
| 631 | 20231213 | 101900 | 6572741800 | 21850 | 21850 | 21850 | 21850 | 48 |
| 632 | 20231213 | 101800 | 6571693000 | 21850 | 21900 | 21950 | 21850 | 1247 |
| 633 | 20231213 | 101700 | 6544394750 | 21900 | 21900 | 21900 | 21850 | 1278 |
| 634 | 20231213 | 101600 | 6516406950 | 21900 | 21900 | 21900 | 21900 | 232 |
| 635 | 20231213 | 101500 | 6511326150 | 21900 | 21900 | 21900 | 21900 | 231 |
| 636 | 20231213 | 101400 | 6506267250 | 21900 | 21950 | 21950 | 21900 | 457 |
| 637 | 20231213 | 101300 | 6496241900 | 21950 | 21950 | 21950 | 21900 | 1083 |
| 638 | 20231213 | 101200 | 6472495100 | 21950 | 22000 | 22000 | 21950 | 840 |
| 639 | 20231213 | 101100 | 6454056300 | 22000 | 21950 | 22000 | 21950 | 834 |
| 640 | 20231213 | 101000 | 6435732750 | 21950 | 21900 | 21950 | 21900 | 2363 |
| 641 | 20231213 | 100900 | 6383878750 | 21900 | 21900 | 21950 | 21900 | 655 |
| 642 | 20231213 | 100800 | 6369533750 | 21850 | 21850 | 21950 | 21850 | 1085 |
| 643 | 20231213 | 100700 | 6345783600 | 21850 | 21950 | 21950 | 21800 | 400 |
| 644 | 20231213 | 100600 | 6337042750 | 21950 | 21850 | 21950 | 21800 | 2096 |
| 645 | 20231213 | 100500 | 6291232800 | 21800 | 21750 | 21800 | 21700 | 4390 |
| 646 | 20231213 | 100400 | 6195630550 | 21700 | 21700 | 21750 | 21650 | 448 |
| 647 | 20231213 | 100300 | 6185901500 | 21700 | 21700 | 21800 | 21650 | 970 |
| 648 | 20231213 | 100200 | 6164838100 | 21700 | 21800 | 21800 | 21650 | 2193 |
| 649 | 20231213 | 100100 | 6117232950 | 21800 | 21700 | 21800 | 21650 | 2834 |
| 650 | 20231213 | 100000 | 6055662450 | 21700 | 21750 | 21750 | 21650 | 4159 |
| 651 | 20231213 | 095900 | 5965315600 | 21750 | 21800 | 21800 | 21750 | 2179 |
| 652 | 20231213 | 095800 | 5917863900 | 21800 | 21800 | 21850 | 21800 | 3517 |
| 653 | 20231213 | 095700 | 5841176700 | 21800 | 21950 | 21950 | 21800 | 4568 |
| 654 | 20231213 | 095600 | 5741322400 | 21950 | 21900 | 21950 | 21900 | 1053 |
| 655 | 20231213 | 095500 | 5718258200 | 21900 | 21950 | 22000 | 21900 | 368 |
| 656 | 20231213 | 095400 | 5710187600 | 21950 | 21900 | 22000 | 21900 | 1213 |
| 657 | 20231213 | 095300 | 5683568900 | 21900 | 21850 | 21950 | 21850 | 1207 |
| 658 | 20231213 | 095200 | 5657128300 | 21900 | 21950 | 21950 | 21900 | 1245 |
| 659 | 20231213 | 095100 | 5629858250 | 21900 | 21900 | 21950 | 21900 | 381 |
| 660 | 20231213 | 095000 | 5621513500 | 21950 | 22000 | 22050 | 21850 | 1147 |
| 661 | 20231213 | 094900 | 5596365600 | 21950 | 21850 | 21950 | 21800 | 7283 |
| 662 | 20231213 | 094800 | 5437192000 | 21850 | 21950 | 21950 | 21850 | 2997 |
| 663 | 20231213 | 094700 | 5371553850 | 21950 | 22000 | 22000 | 21950 | 2076 |
| 664 | 20231213 | 094600 | 5325941950 | 22000 | 22050 | 22050 | 22000 | 627 |
| 665 | 20231213 | 094500 | 5312140250 | 22050 | 22050 | 22050 | 22000 | 968 |
| 666 | 20231213 | 094400 | 5290808050 | 22050 | 21950 | 22050 | 21950 | 783 |
| 667 | 20231213 | 094300 | 5273589000 | 21950 | 21900 | 22000 | 21900 | 890 |
| 668 | 20231213 | 094200 | 5254060650 | 21900 | 22000 | 22050 | 21900 | 1940 |
| 669 | 20231213 | 094100 | 5211450350 | 21950 | 22000 | 22050 | 21950 | 578 |
| 670 | 20231213 | 094000 | 5198743200 | 22000 | 22000 | 22000 | 21950 | 1012 |
| 671 | 20231213 | 093900 | 5176518700 | 22000 | 22000 | 22050 | 21950 | 2075 |
| 672 | 20231213 | 093800 | 5130828050 | 21950 | 21900 | 22050 | 21900 | 1167 |
| 673 | 20231213 | 093700 | 5105154600 | 21900 | 22050 | 22050 | 21900 | 2835 |
| 674 | 20231213 | 093600 | 5042871850 | 22000 | 21850 | 22050 | 21850 | 1824 |
| 675 | 20231213 | 093500 | 5002807250 | 21850 | 21950 | 21950 | 21850 | 1798 |
| 676 | 20231213 | 093400 | 4963417700 | 21900 | 22000 | 22000 | 21900 | 1155 |
| 677 | 20231213 | 093300 | 4938046600 | 21950 | 22000 | 22050 | 21950 | 1391 |
| 678 | 20231213 | 093200 | 4907443850 | 22000 | 22050 | 22100 | 22000 | 1012 |
| 679 | 20231213 | 093100 | 4885139000 | 22000 | 22000 | 22100 | 21950 | 2271 |
| 680 | 20231213 | 093000 | 4835073850 | 21950 | 21950 | 22000 | 21900 | 2259 |
| 681 | 20231213 | 092900 | 4785519700 | 21900 | 22000 | 22000 | 21900 | 1669 |
| 682 | 20231213 | 092800 | 4748861000 | 22050 | 22050 | 22050 | 22000 | 971 |
| 683 | 20231213 | 092700 | 4727474850 | 22050 | 21850 | 22050 | 21800 | 6243 |
| 684 | 20231213 | 092600 | 4590754000 | 21850 | 22050 | 22050 | 21800 | 15307 |
| 685 | 20231213 | 092500 | 4254433650 | 22050 | 22050 | 22100 | 22050 | 2633 |
| 686 | 20231213 | 092400 | 4196346750 | 22100 | 22050 | 22150 | 22050 | 2370 |
| 687 | 20231213 | 092300 | 4143958950 | 22050 | 22100 | 22100 | 22050 | 1492 |
| 688 | 20231213 | 092200 | 4111043450 | 22100 | 22150 | 22150 | 22050 | 3335 |
| 689 | 20231213 | 092100 | 4037328700 | 22150 | 22150 | 22200 | 22100 | 1085 |
| 690 | 20231213 | 092000 | 4013295800 | 22150 | 22150 | 22200 | 22100 | 2270 |
| 691 | 20231213 | 091900 | 3963039100 | 22250 | 22200 | 22250 | 22100 | 2321 |
| 692 | 20231213 | 091800 | 3911605250 | 22250 | 22100 | 22250 | 22050 | 3559 |
| 693 | 20231213 | 091700 | 3832717100 | 22100 | 22150 | 22150 | 22050 | 4904 |
| 694 | 20231213 | 091600 | 3724405950 | 22150 | 22100 | 22250 | 22100 | 1128 |
| 695 | 20231213 | 091500 | 3699400150 | 22100 | 22200 | 22200 | 22100 | 2672 |
| 696 | 20231213 | 091400 | 3640288150 | 22200 | 22300 | 22300 | 22150 | 2404 |
| 697 | 20231213 | 091300 | 3586914500 | 22250 | 22300 | 22350 | 22250 | 4706 |
| 698 | 20231213 | 091200 | 3481963450 | 22300 | 22200 | 22400 | 22100 | 5234 |
| 699 | 20231213 | 091100 | 3365533300 | 22200 | 22100 | 22300 | 22050 | 5809 |
| 700 | 20231213 | 091000 | 3236900650 | 22100 | 22100 | 22150 | 22050 | 5826 |
| 701 | 20231213 | 090900 | 3108233250 | 22100 | 22100 | 22300 | 22050 | 10287 |
| 702 | 20231213 | 090800 | 2880330550 | 22150 | 22150 | 22200 | 22100 | 3366 |
| 703 | 20231213 | 090700 | 2805820750 | 22150 | 22200 | 22250 | 22100 | 6136 |
| 704 | 20231213 | 090600 | 2669985900 | 22150 | 22200 | 22200 | 22000 | 16489 |
| 705 | 20231213 | 090500 | 2305074200 | 22200 | 22450 | 22500 | 22200 | 13276 |
| 706 | 20231213 | 090400 | 2008659900 | 22450 | 22450 | 22550 | 22450 | 12716 |
| 707 | 20231213 | 090300 | 1722645500 | 22500 | 22600 | 22600 | 22450 | 11373 |
| 708 | 20231213 | 090200 | 1466453300 | 22550 | 22350 | 22600 | 22350 | 11374 |
| 709 | 20231213 | 090100 | 1211180850 | 22350 | 22550 | 22550 | 22200 | 22456 |
| 710 | 20231213 | 090000 | 709157000 | 22550 | 22700 | 22750 | 22400 | 31251 |