40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 211200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 3 | 20231208 | 211100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20231208 | 211000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20231208 | 210900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20231208 | 210800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20231208 | 210700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20231208 | 210600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20231208 | 210500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20231208 | 210400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20231208 | 210300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20231208 | 210200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20231208 | 210100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20231208 | 210000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20231208 | 205900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20231208 | 205800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20231208 | 205700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20231208 | 205600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20231208 | 205500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20231208 | 205400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20231208 | 205300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20231208 | 205200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20231208 | 205100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20231208 | 205000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20231208 | 204900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20231208 | 204800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20231208 | 204700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20231208 | 204600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20231208 | 204500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20231208 | 204400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20231208 | 204300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20231208 | 204200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 33 | 20231208 | 204100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20231208 | 204000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20231208 | 203900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20231208 | 203800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20231208 | 203700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20231208 | 203600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20231208 | 203500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20231208 | 203400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20231208 | 203300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20231208 | 203200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20231208 | 203100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20231208 | 203000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20231208 | 202900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20231208 | 202800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20231208 | 202700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20231208 | 202600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20231208 | 202500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20231208 | 202400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20231208 | 202300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20231208 | 202200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20231208 | 202100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20231208 | 202000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20231208 | 201900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20231208 | 201800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20231208 | 201700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20231208 | 201600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20231208 | 201500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20231208 | 201400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20231208 | 201300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20231208 | 201200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 63 | 20231208 | 201100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20231208 | 201000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20231208 | 200900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20231208 | 200800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20231208 | 200700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20231208 | 200600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20231208 | 200500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20231208 | 200400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20231208 | 200300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20231208 | 200200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20231208 | 200100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20231208 | 200000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20231208 | 195900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20231208 | 195800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20231208 | 195700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20231208 | 195600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20231208 | 195500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20231208 | 195400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20231208 | 195300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20231208 | 195200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20231208 | 195100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20231208 | 195000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20231208 | 194900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20231208 | 194800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20231208 | 194700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20231208 | 194600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20231208 | 194500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20231208 | 194400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20231208 | 194300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20231208 | 194200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 93 | 20231208 | 194100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20231208 | 194000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20231208 | 193900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20231208 | 193800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20231208 | 193700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20231208 | 193600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20231208 | 193500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20231208 | 193400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20231208 | 193300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20231208 | 193200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20231208 | 193100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20231208 | 193000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20231208 | 192900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20231208 | 192800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20231208 | 192700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20231208 | 192600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20231208 | 192500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20231208 | 192400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20231208 | 192300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20231208 | 192200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20231208 | 192100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20231208 | 192000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20231208 | 191900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20231208 | 191800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20231208 | 191700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20231208 | 191600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20231208 | 191500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20231208 | 191400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20231208 | 191300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20231208 | 191200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 123 | 20231208 | 191100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20231208 | 191000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20231208 | 190900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20231208 | 190800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20231208 | 190700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20231208 | 190600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20231208 | 190500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20231208 | 190400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20231208 | 190300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20231208 | 190200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20231208 | 190100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20231208 | 190000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20231208 | 185900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20231208 | 185800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20231208 | 185700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20231208 | 185600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20231208 | 185500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20231208 | 185400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20231208 | 185300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20231208 | 185200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20231208 | 185100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20231208 | 185000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20231208 | 184900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20231208 | 184800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20231208 | 184700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20231208 | 184600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20231208 | 184500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20231208 | 184400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20231208 | 184300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20231208 | 184200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 153 | 20231208 | 184100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20231208 | 184000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20231208 | 183900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20231208 | 183800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20231208 | 183700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20231208 | 183600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20231208 | 183500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20231208 | 183400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20231208 | 183300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20231208 | 183200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20231208 | 183100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20231208 | 183000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20231208 | 182900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20231208 | 182800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20231208 | 182700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20231208 | 182600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20231208 | 182500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20231208 | 182400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20231208 | 182300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20231208 | 182200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20231208 | 182100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20231208 | 182000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20231208 | 181900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20231208 | 181800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20231208 | 181700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20231208 | 181600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20231208 | 181500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20231208 | 181400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20231208 | 181300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20231208 | 181200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 183 | 20231208 | 181100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20231208 | 181000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20231208 | 180900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20231208 | 180800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20231208 | 180700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20231208 | 180600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20231208 | 180500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20231208 | 180400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20231208 | 180300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20231208 | 180200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20231208 | 180100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20231208 | 180000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20231208 | 175900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20231208 | 175800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20231208 | 175700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20231208 | 175600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20231208 | 175500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20231208 | 175400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20231208 | 175300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20231208 | 175200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20231208 | 175100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20231208 | 175000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20231208 | 174900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20231208 | 174800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20231208 | 174700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20231208 | 174600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20231208 | 174500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20231208 | 174400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20231208 | 174300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20231208 | 174200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 213 | 20231208 | 174100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20231208 | 174000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20231208 | 173900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20231208 | 173800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20231208 | 173700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20231208 | 173600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20231208 | 173500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20231208 | 173400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20231208 | 173300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20231208 | 173200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20231208 | 173100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20231208 | 173000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20231208 | 172900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20231208 | 172800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20231208 | 172700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20231208 | 172600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20231208 | 172500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20231208 | 172400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20231208 | 172300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20231208 | 172200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20231208 | 172100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20231208 | 172000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20231208 | 171900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20231208 | 171800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20231208 | 171700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20231208 | 171600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20231208 | 171500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20231208 | 171400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20231208 | 171300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20231208 | 171200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 243 | 20231208 | 171100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20231208 | 171000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20231208 | 170900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20231208 | 170800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20231208 | 170700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20231208 | 170600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20231208 | 170500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20231208 | 170400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20231208 | 170300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20231208 | 170200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20231208 | 170100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20231208 | 170000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20231208 | 165900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20231208 | 165800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20231208 | 165700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20231208 | 165600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20231208 | 165500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20231208 | 165400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20231208 | 165300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20231208 | 165200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20231208 | 165100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20231208 | 165000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20231208 | 164900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20231208 | 164800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20231208 | 164700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20231208 | 164600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20231208 | 164500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20231208 | 164400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231208 | 164300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20231208 | 164200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 273 | 20231208 | 164100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20231208 | 164000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20231208 | 163900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20231208 | 163800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20231208 | 163700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20231208 | 163600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20231208 | 163500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20231208 | 163400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20231208 | 163300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20231208 | 163200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20231208 | 163100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20231208 | 163000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20231208 | 162900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20231208 | 162800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20231208 | 162700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20231208 | 162600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20231208 | 162500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20231208 | 162400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20231208 | 162300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20231208 | 162200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20231208 | 162100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20231208 | 162000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20231208 | 161900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20231208 | 161800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20231208 | 161700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20231208 | 161600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 299 | 20231208 | 161500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 300 | 20231208 | 161400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 301 | 20231208 | 161300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 302 | 20231208 | 161200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 303 | 20231208 | 161100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 304 | 20231208 | 161000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 305 | 20231208 | 160900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 306 | 20231208 | 160800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 307 | 20231208 | 160700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 308 | 20231208 | 160600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 309 | 20231208 | 160500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 310 | 20231208 | 160400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 311 | 20231208 | 160300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 312 | 20231208 | 160200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 313 | 20231208 | 160100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 314 | 20231208 | 160000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 315 | 20231208 | 155900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 316 | 20231208 | 155800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 317 | 20231208 | 155700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 318 | 20231208 | 155600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20231208 | 155500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20231208 | 155400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 321 | 20231208 | 155300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 322 | 20231208 | 155200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 323 | 20231208 | 155100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20231208 | 155000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 325 | 20231208 | 154900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 326 | 20231208 | 154800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20231208 | 154700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 328 | 20231208 | 154600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 329 | 20231208 | 154500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 330 | 20231208 | 154400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 331 | 20231208 | 154300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20231208 | 154200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 333 | 20231208 | 154100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 334 | 20231208 | 154000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 335 | 20231208 | 153900 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 336 | 20231208 | 153800 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 337 | 20231208 | 153700 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 338 | 20231208 | 153600 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 339 | 20231208 | 153500 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 340 | 20231208 | 153400 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 341 | 20231208 | 153300 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 342 | 20231208 | 153200 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 343 | 20231208 | 153100 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 0 |
| 344 | 20231208 | 153000 | 14885659750 | 21750 | 21750 | 21750 | 21750 | 16382 |
| 345 | 20231208 | 152900 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 346 | 20231208 | 152800 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 347 | 20231208 | 152700 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 348 | 20231208 | 152600 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 349 | 20231208 | 152500 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 350 | 20231208 | 152400 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 351 | 20231208 | 152300 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 352 | 20231208 | 152200 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 353 | 20231208 | 152100 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 354 | 20231208 | 152000 | 14529351250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 355 | 20231208 | 151900 | 14529351250 | 21850 | 21900 | 22000 | 21850 | 2199 |
| 356 | 20231208 | 151800 | 14481152300 | 21950 | 21900 | 21950 | 21850 | 3146 |
| 357 | 20231208 | 151700 | 14412308200 | 21900 | 21900 | 21950 | 21800 | 4701 |
| 358 | 20231208 | 151600 | 14309543950 | 21900 | 22000 | 22000 | 21900 | 1846 |
| 359 | 20231208 | 151500 | 14269099500 | 21950 | 21950 | 21950 | 21900 | 627 |
| 360 | 20231208 | 151400 | 14255339600 | 21950 | 21950 | 22000 | 21900 | 880 |
| 361 | 20231208 | 151300 | 14236040400 | 21950 | 21950 | 22050 | 21950 | 887 |
| 362 | 20231208 | 151200 | 14216547900 | 21950 | 22000 | 22000 | 21900 | 1624 |
| 363 | 20231208 | 151100 | 14180901350 | 21950 | 22000 | 22050 | 21950 | 928 |
| 364 | 20231208 | 151000 | 14160486250 | 22000 | 22000 | 22050 | 21950 | 2016 |
| 365 | 20231208 | 150900 | 14116133900 | 22000 | 22050 | 22050 | 22000 | 945 |
| 366 | 20231208 | 150800 | 14095339700 | 22050 | 22100 | 22100 | 22000 | 227 |
| 367 | 20231208 | 150700 | 14090343550 | 22100 | 22050 | 22100 | 22000 | 799 |
| 368 | 20231208 | 150600 | 14072730650 | 22050 | 22000 | 22100 | 22000 | 476 |
| 369 | 20231208 | 150500 | 14062239850 | 22000 | 22100 | 22100 | 22000 | 442 |
| 370 | 20231208 | 150400 | 14052494250 | 22100 | 22100 | 22200 | 22050 | 2609 |
| 371 | 20231208 | 150300 | 13994764950 | 22100 | 22000 | 22100 | 22000 | 2502 |
| 372 | 20231208 | 150200 | 13939586350 | 22000 | 21950 | 22000 | 21900 | 849 |
| 373 | 20231208 | 150100 | 13920948600 | 21900 | 21900 | 21950 | 21900 | 276 |
| 374 | 20231208 | 150000 | 13914903900 | 21850 | 21850 | 21900 | 21850 | 384 |
| 375 | 20231208 | 145900 | 13906511850 | 21850 | 21850 | 21850 | 21850 | 844 |
| 376 | 20231208 | 145800 | 13888070450 | 21850 | 21800 | 21850 | 21800 | 335 |
| 377 | 20231208 | 145700 | 13880762250 | 21800 | 21900 | 21900 | 21800 | 1674 |
| 378 | 20231208 | 145600 | 13844215000 | 21850 | 21900 | 21900 | 21850 | 1115 |
| 379 | 20231208 | 145500 | 13819835850 | 21900 | 21950 | 21950 | 21900 | 262 |
| 380 | 20231208 | 145400 | 13814097750 | 21950 | 21950 | 21950 | 21900 | 408 |
| 381 | 20231208 | 145300 | 13805143450 | 21950 | 21900 | 21950 | 21850 | 1039 |
| 382 | 20231208 | 145200 | 13782386550 | 21900 | 21850 | 21900 | 21850 | 571 |
| 383 | 20231208 | 145100 | 13769908200 | 21850 | 21850 | 21900 | 21800 | 1112 |
| 384 | 20231208 | 145000 | 13745648400 | 21850 | 21850 | 21900 | 21750 | 3402 |
| 385 | 20231208 | 144900 | 13671426650 | 21800 | 21950 | 22000 | 21800 | 5428 |
| 386 | 20231208 | 144800 | 13552697900 | 21950 | 21950 | 21950 | 21900 | 2256 |
| 387 | 20231208 | 144700 | 13503225250 | 22000 | 22000 | 22000 | 21950 | 1213 |
| 388 | 20231208 | 144600 | 13476596900 | 21950 | 22000 | 22000 | 21950 | 184 |
| 389 | 20231208 | 144500 | 13472552550 | 22000 | 22000 | 22000 | 21950 | 239 |
| 390 | 20231208 | 144400 | 13467294950 | 21950 | 22000 | 22000 | 21950 | 625 |
| 391 | 20231208 | 144300 | 13453550050 | 22000 | 22000 | 22000 | 22000 | 16 |
| 392 | 20231208 | 144200 | 13453198050 | 22000 | 22000 | 22000 | 22000 | 251 |
| 393 | 20231208 | 144100 | 13447676050 | 21950 | 22000 | 22000 | 21950 | 276 |
| 394 | 20231208 | 144000 | 13441607350 | 22000 | 22050 | 22050 | 21950 | 139 |
| 395 | 20231208 | 143900 | 13438549650 | 22050 | 22000 | 22050 | 22000 | 527 |
| 396 | 20231208 | 143800 | 13426950600 | 22000 | 22000 | 22050 | 22000 | 400 |
| 397 | 20231208 | 143700 | 13418149450 | 22000 | 22000 | 22000 | 22000 | 769 |
| 398 | 20231208 | 143600 | 13401231450 | 22050 | 21950 | 22050 | 21950 | 2349 |
| 399 | 20231208 | 143500 | 13349648750 | 21950 | 22000 | 22000 | 21950 | 541 |
| 400 | 20231208 | 143400 | 13337767050 | 22050 | 22000 | 22050 | 21950 | 551 |
| 401 | 20231208 | 143300 | 13325645500 | 22000 | 21950 | 22000 | 21950 | 67 |
| 402 | 20231208 | 143200 | 13324171550 | 22000 | 22000 | 22050 | 21950 | 1078 |
| 403 | 20231208 | 143100 | 13300488150 | 21950 | 22000 | 22000 | 21950 | 1154 |
| 404 | 20231208 | 143000 | 13275111700 | 22050 | 22000 | 22050 | 22000 | 79 |
| 405 | 20231208 | 142900 | 13273370200 | 22000 | 22000 | 22050 | 21950 | 591 |
| 406 | 20231208 | 142800 | 13260383350 | 22000 | 22000 | 22000 | 21950 | 211 |
| 407 | 20231208 | 142700 | 13255742350 | 22050 | 22000 | 22050 | 21950 | 203 |
| 408 | 20231208 | 142600 | 13251273000 | 21950 | 22000 | 22000 | 21950 | 829 |
| 409 | 20231208 | 142500 | 13233039300 | 22000 | 21900 | 22000 | 21900 | 2296 |
| 410 | 20231208 | 142400 | 13182660950 | 21900 | 21900 | 22000 | 21900 | 490 |
| 411 | 20231208 | 142300 | 13171910100 | 21950 | 22050 | 22050 | 21950 | 1440 |
| 412 | 20231208 | 142200 | 13140274250 | 22050 | 22050 | 22050 | 22000 | 213 |
| 413 | 20231208 | 142100 | 13135586600 | 22050 | 21950 | 22050 | 21900 | 761 |
| 414 | 20231208 | 142000 | 13118873750 | 21950 | 22000 | 22050 | 21950 | 1649 |
| 415 | 20231208 | 141900 | 13082648500 | 22050 | 22000 | 22050 | 21950 | 1562 |
| 416 | 20231208 | 141800 | 13048345600 | 21950 | 22000 | 22000 | 21950 | 1628 |
| 417 | 20231208 | 141700 | 13012534600 | 22000 | 22050 | 22050 | 22000 | 1320 |
| 418 | 20231208 | 141600 | 12983458800 | 22050 | 22100 | 22100 | 22050 | 1497 |
| 419 | 20231208 | 141500 | 12950430600 | 22050 | 22100 | 22100 | 22050 | 403 |
| 420 | 20231208 | 141400 | 12941536550 | 22100 | 22100 | 22150 | 22100 | 140 |
| 421 | 20231208 | 141300 | 12938442350 | 22100 | 22100 | 22100 | 22100 | 205 |
| 422 | 20231208 | 141200 | 12933911850 | 22050 | 22100 | 22100 | 22050 | 206 |
| 423 | 20231208 | 141100 | 12929360850 | 22100 | 22100 | 22150 | 22100 | 736 |
| 424 | 20231208 | 141000 | 12913093750 | 22100 | 22200 | 22200 | 22100 | 748 |
| 425 | 20231208 | 140900 | 12896529550 | 22200 | 22200 | 22250 | 22200 | 1011 |
| 426 | 20231208 | 140800 | 12874085300 | 22200 | 22200 | 22200 | 22200 | 64 |
| 427 | 20231208 | 140700 | 12872664500 | 22150 | 22200 | 22250 | 22150 | 741 |
| 428 | 20231208 | 140600 | 12856203850 | 22200 | 22200 | 22200 | 22100 | 926 |
| 429 | 20231208 | 140500 | 12835690450 | 22200 | 22100 | 22200 | 22050 | 666 |
| 430 | 20231208 | 140400 | 12820961950 | 22100 | 22100 | 22100 | 22050 | 312 |
| 431 | 20231208 | 140300 | 12814081500 | 22100 | 22100 | 22100 | 22100 | 10 |
| 432 | 20231208 | 140200 | 12813860500 | 22100 | 22050 | 22100 | 22000 | 493 |
| 433 | 20231208 | 140100 | 12802998550 | 22000 | 22050 | 22050 | 22000 | 919 |
| 434 | 20231208 | 140000 | 12782746000 | 22050 | 22000 | 22050 | 22000 | 553 |
| 435 | 20231208 | 135900 | 12770572800 | 22000 | 22000 | 22050 | 22000 | 104 |
| 436 | 20231208 | 135800 | 12768283800 | 22050 | 22000 | 22050 | 22000 | 196 |
| 437 | 20231208 | 135700 | 12763970800 | 22050 | 22050 | 22050 | 21900 | 3570 |
| 438 | 20231208 | 135600 | 12685563950 | 22000 | 22000 | 22000 | 21950 | 1031 |
| 439 | 20231208 | 135500 | 12662886050 | 22000 | 22000 | 22000 | 21950 | 19 |
| 440 | 20231208 | 135400 | 12662468300 | 22000 | 21950 | 22000 | 21950 | 1598 |
| 441 | 20231208 | 135300 | 12627390650 | 22000 | 22050 | 22050 | 22000 | 1141 |
| 442 | 20231208 | 135200 | 12602283200 | 22000 | 22050 | 22050 | 22000 | 74 |
| 443 | 20231208 | 135100 | 12600652150 | 22100 | 21950 | 22100 | 21950 | 1030 |
| 444 | 20231208 | 135000 | 12577997000 | 21950 | 22100 | 22150 | 21950 | 3794 |
| 445 | 20231208 | 134900 | 12494442150 | 22100 | 22050 | 22100 | 22050 | 403 |
| 446 | 20231208 | 134800 | 12485554750 | 22100 | 22000 | 22100 | 22000 | 1350 |
| 447 | 20231208 | 134700 | 12455804900 | 22000 | 22050 | 22050 | 22000 | 570 |
| 448 | 20231208 | 134600 | 12443262850 | 22050 | 22000 | 22050 | 21950 | 1508 |
| 449 | 20231208 | 134500 | 12410095950 | 22000 | 22000 | 22050 | 22000 | 1156 |
| 450 | 20231208 | 134400 | 12384663900 | 22050 | 22050 | 22050 | 22000 | 369 |
| 451 | 20231208 | 134300 | 12376538300 | 22050 | 22050 | 22050 | 22000 | 1026 |
| 452 | 20231208 | 134200 | 12353921250 | 22050 | 22050 | 22050 | 22050 | 702 |
| 453 | 20231208 | 134100 | 12338442150 | 22050 | 22100 | 22100 | 22000 | 268 |
| 454 | 20231208 | 134000 | 12332540150 | 22000 | 22100 | 22150 | 22000 | 2119 |
| 455 | 20231208 | 133900 | 12285884900 | 22100 | 22200 | 22200 | 22100 | 452 |
| 456 | 20231208 | 133800 | 12275876900 | 22150 | 22250 | 22250 | 22150 | 292 |
| 457 | 20231208 | 133700 | 12269398000 | 22200 | 22250 | 22250 | 22200 | 138 |
| 458 | 20231208 | 133600 | 12266329850 | 22250 | 22150 | 22250 | 22100 | 3237 |
| 459 | 20231208 | 133500 | 12194480550 | 22100 | 22050 | 22100 | 22050 | 663 |
| 460 | 20231208 | 133400 | 12179829750 | 22050 | 22000 | 22050 | 22000 | 654 |
| 461 | 20231208 | 133300 | 12165415300 | 22000 | 22050 | 22100 | 22000 | 2175 |
| 462 | 20231208 | 133200 | 12117529450 | 22050 | 22050 | 22100 | 22000 | 1081 |
| 463 | 20231208 | 133100 | 12093691150 | 22050 | 22050 | 22050 | 22000 | 456 |
| 464 | 20231208 | 133000 | 12083641500 | 22050 | 22000 | 22100 | 21950 | 1671 |
| 465 | 20231208 | 132900 | 12046877300 | 22050 | 22000 | 22050 | 22000 | 817 |
| 466 | 20231208 | 132800 | 12028870150 | 22000 | 22000 | 22050 | 22000 | 1237 |
| 467 | 20231208 | 132700 | 12001651350 | 22050 | 22050 | 22050 | 22000 | 849 |
| 468 | 20231208 | 132600 | 11982949000 | 22000 | 22000 | 22050 | 21950 | 1151 |
| 469 | 20231208 | 132500 | 11957631650 | 22000 | 22050 | 22050 | 22000 | 1086 |
| 470 | 20231208 | 132400 | 11933728100 | 22000 | 21950 | 22000 | 21950 | 1375 |
| 471 | 20231208 | 132300 | 11903516250 | 22000 | 22050 | 22100 | 22000 | 4780 |
| 472 | 20231208 | 132200 | 11798244500 | 22050 | 22050 | 22100 | 22050 | 260 |
| 473 | 20231208 | 132100 | 11792505750 | 22050 | 22050 | 22050 | 22050 | 613 |
| 474 | 20231208 | 132000 | 11778989100 | 22100 | 22100 | 22150 | 22050 | 1847 |
| 475 | 20231208 | 131900 | 11738185100 | 22100 | 22150 | 22150 | 22100 | 387 |
| 476 | 20231208 | 131800 | 11729630750 | 22150 | 22150 | 22200 | 22150 | 890 |
| 477 | 20231208 | 131700 | 11709915100 | 22150 | 22100 | 22150 | 22050 | 1307 |
| 478 | 20231208 | 131600 | 11680997600 | 22100 | 22050 | 22100 | 21950 | 7293 |
| 479 | 20231208 | 131500 | 11520470600 | 22000 | 22100 | 22100 | 22000 | 9221 |
| 480 | 20231208 | 131400 | 11317343100 | 22100 | 22050 | 22200 | 22050 | 1758 |
| 481 | 20231208 | 131300 | 11278479950 | 22200 | 22300 | 22350 | 22000 | 14915 |
| 482 | 20231208 | 131200 | 10948551900 | 22300 | 22250 | 22300 | 22200 | 987 |
| 483 | 20231208 | 131100 | 10926596500 | 22250 | 22350 | 22350 | 22250 | 2153 |
| 484 | 20231208 | 131000 | 10878670750 | 22350 | 22350 | 22400 | 22350 | 511 |
| 485 | 20231208 | 130900 | 10867244350 | 22250 | 22300 | 22350 | 22250 | 2466 |
| 486 | 20231208 | 130800 | 10812307800 | 22300 | 22300 | 22300 | 22250 | 1148 |
| 487 | 20231208 | 130700 | 10786725600 | 22250 | 22250 | 22350 | 22250 | 841 |
| 488 | 20231208 | 130600 | 10767998600 | 22250 | 22350 | 22350 | 22250 | 2119 |
| 489 | 20231208 | 130500 | 10720793250 | 22350 | 22350 | 22350 | 22350 | 602 |
| 490 | 20231208 | 130400 | 10707338550 | 22350 | 22350 | 22400 | 22300 | 897 |
| 491 | 20231208 | 130300 | 10687309500 | 22300 | 22300 | 22350 | 22300 | 1051 |
| 492 | 20231208 | 130200 | 10663865200 | 22300 | 22350 | 22350 | 22300 | 1551 |
| 493 | 20231208 | 130100 | 10629270850 | 22350 | 22350 | 22350 | 22350 | 742 |
| 494 | 20231208 | 130000 | 10612687150 | 22350 | 22350 | 22350 | 22350 | 185 |
| 495 | 20231208 | 125900 | 10608552400 | 22350 | 22350 | 22350 | 22350 | 442 |
| 496 | 20231208 | 125800 | 10598673700 | 22350 | 22400 | 22400 | 22300 | 179 |
| 497 | 20231208 | 125700 | 10594672850 | 22350 | 22350 | 22350 | 22350 | 679 |
| 498 | 20231208 | 125600 | 10579497200 | 22350 | 22350 | 22400 | 22350 | 504 |
| 499 | 20231208 | 125500 | 10568232750 | 22400 | 22400 | 22400 | 22350 | 2162 |
| 500 | 20231208 | 125400 | 10519905400 | 22400 | 22400 | 22400 | 22400 | 305 |
| 501 | 20231208 | 125300 | 10513073400 | 22400 | 22400 | 22450 | 22400 | 49 |
| 502 | 20231208 | 125200 | 10511975250 | 22400 | 22400 | 22400 | 22400 | 210 |
| 503 | 20231208 | 125100 | 10507271250 | 22400 | 22400 | 22450 | 22400 | 198 |
| 504 | 20231208 | 125000 | 10502836000 | 22400 | 22400 | 22450 | 22400 | 250 |
| 505 | 20231208 | 124900 | 10497235450 | 22400 | 22400 | 22400 | 22350 | 373 |
| 506 | 20231208 | 124800 | 10488886350 | 22450 | 22400 | 22450 | 22400 | 252 |
| 507 | 20231208 | 124700 | 10483241250 | 22400 | 22350 | 22400 | 22300 | 448 |
| 508 | 20231208 | 124600 | 10473227700 | 22350 | 22450 | 22450 | 22350 | 5186 |
| 509 | 20231208 | 124500 | 10357169300 | 22450 | 22450 | 22450 | 22450 | 192 |
| 510 | 20231208 | 124400 | 10352858900 | 22500 | 22450 | 22500 | 22450 | 126 |
| 511 | 20231208 | 124300 | 10350030100 | 22450 | 22450 | 22500 | 22450 | 354 |
| 512 | 20231208 | 124200 | 10342082750 | 22450 | 22400 | 22450 | 22400 | 466 |
| 513 | 20231208 | 124100 | 10331622250 | 22450 | 22450 | 22450 | 22450 | 70 |
| 514 | 20231208 | 124000 | 10330050750 | 22450 | 22400 | 22450 | 22400 | 39 |
| 515 | 20231208 | 123900 | 10329175550 | 22400 | 22450 | 22450 | 22400 | 339 |
| 516 | 20231208 | 123800 | 10321574550 | 22450 | 22450 | 22450 | 22400 | 277 |
| 517 | 20231208 | 123700 | 10315356400 | 22450 | 22450 | 22450 | 22400 | 144 |
| 518 | 20231208 | 123600 | 10312123650 | 22450 | 22500 | 22500 | 22450 | 616 |
| 519 | 20231208 | 123500 | 10298293650 | 22500 | 22550 | 22550 | 22500 | 312 |
| 520 | 20231208 | 123400 | 10291273450 | 22550 | 22650 | 22650 | 22450 | 3005 |
| 521 | 20231208 | 123300 | 10223711050 | 22650 | 22600 | 22650 | 22550 | 999 |
| 522 | 20231208 | 123200 | 10201172250 | 22600 | 22600 | 22650 | 22600 | 401 |
| 523 | 20231208 | 123100 | 10192103800 | 22650 | 22650 | 22650 | 22650 | 343 |
| 524 | 20231208 | 123000 | 10184334850 | 22600 | 22650 | 22650 | 22600 | 498 |
| 525 | 20231208 | 122900 | 10173056150 | 22650 | 22600 | 22650 | 22600 | 1408 |
| 526 | 20231208 | 122800 | 10141194450 | 22700 | 22700 | 22700 | 22600 | 723 |
| 527 | 20231208 | 122700 | 10124812950 | 22700 | 22600 | 22700 | 22600 | 381 |
| 528 | 20231208 | 122600 | 10116190600 | 22600 | 22550 | 22600 | 22500 | 351 |
| 529 | 20231208 | 122500 | 10108278950 | 22550 | 22500 | 22550 | 22500 | 182 |
| 530 | 20231208 | 122400 | 10104175100 | 22500 | 22500 | 22500 | 22500 | 368 |
| 531 | 20231208 | 122300 | 10095895100 | 22500 | 22450 | 22500 | 22450 | 133 |
| 532 | 20231208 | 122200 | 10092904750 | 22450 | 22500 | 22600 | 22450 | 3428 |
| 533 | 20231208 | 122100 | 10015873300 | 22550 | 22500 | 22550 | 22500 | 205 |
| 534 | 20231208 | 122000 | 10011260450 | 22550 | 22600 | 22650 | 22550 | 284 |
| 535 | 20231208 | 121900 | 10004852400 | 22600 | 22600 | 22600 | 22600 | 104 |
| 536 | 20231208 | 121800 | 10002502000 | 22550 | 22600 | 22600 | 22550 | 178 |
| 537 | 20231208 | 121700 | 9998479900 | 22600 | 22600 | 22600 | 22550 | 656 |
| 538 | 20231208 | 121600 | 9983654450 | 22600 | 22550 | 22600 | 22550 | 516 |
| 539 | 20231208 | 121500 | 9972018600 | 22550 | 22600 | 22600 | 22550 | 531 |
| 540 | 20231208 | 121400 | 9960042700 | 22600 | 22700 | 22700 | 22600 | 1553 |
| 541 | 20231208 | 121300 | 9924898450 | 22700 | 22750 | 22750 | 22650 | 423 |
| 542 | 20231208 | 121200 | 9915294450 | 22750 | 22700 | 22750 | 22650 | 166 |
| 543 | 20231208 | 121100 | 9911525950 | 22700 | 22700 | 22750 | 22650 | 384 |
| 544 | 20231208 | 121000 | 9902809250 | 22700 | 22700 | 22750 | 22650 | 754 |
| 545 | 20231208 | 120900 | 9885708450 | 22700 | 22700 | 22700 | 22650 | 690 |
| 546 | 20231208 | 120800 | 9870046250 | 22700 | 22700 | 22700 | 22650 | 137 |
| 547 | 20231208 | 120700 | 9866936400 | 22650 | 22650 | 22700 | 22650 | 937 |
| 548 | 20231208 | 120600 | 9845713200 | 22650 | 22650 | 22650 | 22600 | 658 |
| 549 | 20231208 | 120500 | 9830813650 | 22650 | 22650 | 22650 | 22650 | 465 |
| 550 | 20231208 | 120400 | 9820281400 | 22650 | 22600 | 22650 | 22550 | 1322 |
| 551 | 20231208 | 120300 | 9790407150 | 22550 | 22550 | 22650 | 22550 | 1021 |
| 552 | 20231208 | 120200 | 9767354000 | 22550 | 22500 | 22550 | 22450 | 292 |
| 553 | 20231208 | 120100 | 9760783850 | 22450 | 22450 | 22500 | 22450 | 53 |
| 554 | 20231208 | 120000 | 9759591500 | 22450 | 22500 | 22550 | 22450 | 429 |
| 555 | 20231208 | 115900 | 9749954900 | 22550 | 22550 | 22550 | 22450 | 122 |
| 556 | 20231208 | 115800 | 9747203900 | 22450 | 22450 | 22550 | 22450 | 781 |
| 557 | 20231208 | 115700 | 9729612250 | 22500 | 22450 | 22500 | 22450 | 420 |
| 558 | 20231208 | 115600 | 9720172900 | 22450 | 22450 | 22450 | 22450 | 71 |
| 559 | 20231208 | 115500 | 9718578950 | 22500 | 22400 | 22500 | 22400 | 216 |
| 560 | 20231208 | 115400 | 9713727300 | 22450 | 22450 | 22450 | 22400 | 484 |
| 561 | 20231208 | 115300 | 9702871500 | 22500 | 22400 | 22500 | 22400 | 351 |
| 562 | 20231208 | 115200 | 9694983950 | 22400 | 22400 | 22400 | 22400 | 6 |
| 563 | 20231208 | 115100 | 9694849550 | 22400 | 22350 | 22450 | 22350 | 82 |
| 564 | 20231208 | 115000 | 9693012550 | 22350 | 22400 | 22400 | 22350 | 189 |
| 565 | 20231208 | 114900 | 9688784250 | 22400 | 22400 | 22400 | 22350 | 685 |
| 566 | 20231208 | 114800 | 9673441800 | 22400 | 22400 | 22400 | 22350 | 78 |
| 567 | 20231208 | 114700 | 9671698000 | 22350 | 22400 | 22400 | 22350 | 265 |
| 568 | 20231208 | 114600 | 9665763150 | 22400 | 22400 | 22400 | 22400 | 223 |
| 569 | 20231208 | 114500 | 9660767950 | 22400 | 22350 | 22400 | 22300 | 1241 |
| 570 | 20231208 | 114400 | 9633031850 | 22350 | 22350 | 22400 | 22350 | 1003 |
| 571 | 20231208 | 114300 | 9610609450 | 22350 | 22350 | 22400 | 22350 | 330 |
| 572 | 20231208 | 114200 | 9603231750 | 22400 | 22400 | 22400 | 22350 | 538 |
| 573 | 20231208 | 114100 | 9591194800 | 22400 | 22350 | 22400 | 22350 | 860 |
| 574 | 20231208 | 114000 | 9571932050 | 22350 | 22400 | 22450 | 22350 | 1672 |
| 575 | 20231208 | 113900 | 9534484300 | 22400 | 22400 | 22400 | 22400 | 412 |
| 576 | 20231208 | 113800 | 9525255500 | 22400 | 22450 | 22450 | 22350 | 807 |
| 577 | 20231208 | 113700 | 9507179650 | 22450 | 22450 | 22450 | 22400 | 392 |
| 578 | 20231208 | 113600 | 9498389250 | 22450 | 22450 | 22500 | 22450 | 119 |
| 579 | 20231208 | 113500 | 9495717550 | 22450 | 22400 | 22450 | 22400 | 421 |
| 580 | 20231208 | 113400 | 9486278350 | 22450 | 22400 | 22450 | 22400 | 556 |
| 581 | 20231208 | 113300 | 9473822800 | 22400 | 22400 | 22400 | 22400 | 622 |
| 582 | 20231208 | 113200 | 9459890000 | 22400 | 22400 | 22450 | 22400 | 57 |
| 583 | 20231208 | 113100 | 9458613100 | 22400 | 22450 | 22450 | 22400 | 986 |
| 584 | 20231208 | 113000 | 9436496650 | 22450 | 22500 | 22500 | 22450 | 46 |
| 585 | 20231208 | 112900 | 9435462300 | 22500 | 22550 | 22550 | 22500 | 679 |
| 586 | 20231208 | 112800 | 9420184600 | 22550 | 22600 | 22650 | 22500 | 982 |
| 587 | 20231208 | 112700 | 9398006300 | 22550 | 22550 | 22600 | 22500 | 805 |
| 588 | 20231208 | 112600 | 9379841450 | 22550 | 22450 | 22550 | 22450 | 1290 |
| 589 | 20231208 | 112500 | 9350818900 | 22500 | 22450 | 22500 | 22450 | 870 |
| 590 | 20231208 | 112400 | 9331279550 | 22450 | 22400 | 22500 | 22400 | 610 |
| 591 | 20231208 | 112300 | 9317598200 | 22450 | 22350 | 22450 | 22350 | 604 |
| 592 | 20231208 | 112200 | 9304080400 | 22350 | 22350 | 22400 | 22350 | 295 |
| 593 | 20231208 | 112100 | 9297484800 | 22350 | 22450 | 22450 | 22350 | 823 |
| 594 | 20231208 | 112000 | 9279045150 | 22450 | 22450 | 22500 | 22400 | 1552 |
| 595 | 20231208 | 111900 | 9244260350 | 22450 | 22450 | 22450 | 22400 | 145 |
| 596 | 20231208 | 111800 | 9241007800 | 22450 | 22400 | 22450 | 22400 | 682 |
| 597 | 20231208 | 111700 | 9225703050 | 22400 | 22350 | 22400 | 22350 | 1090 |
| 598 | 20231208 | 111600 | 9201290400 | 22350 | 22350 | 22400 | 22300 | 2050 |
| 599 | 20231208 | 111500 | 9155517600 | 22350 | 22350 | 22400 | 22300 | 3477 |
| 600 | 20231208 | 111400 | 9077855250 | 22350 | 22500 | 22500 | 22300 | 8318 |
| 601 | 20231208 | 111300 | 8891617550 | 22450 | 22500 | 22500 | 22450 | 557 |
| 602 | 20231208 | 111200 | 8879090500 | 22500 | 22500 | 22550 | 22500 | 551 |
| 603 | 20231208 | 111100 | 8866691300 | 22550 | 22500 | 22550 | 22500 | 520 |
| 604 | 20231208 | 111000 | 8854990300 | 22500 | 22550 | 22550 | 22500 | 342 |
| 605 | 20231208 | 110900 | 8847288250 | 22550 | 22500 | 22550 | 22450 | 832 |
| 606 | 20231208 | 110800 | 8828598500 | 22500 | 22500 | 22550 | 22500 | 820 |
| 607 | 20231208 | 110700 | 8810148000 | 22500 | 22550 | 22600 | 22500 | 961 |
| 608 | 20231208 | 110600 | 8788490700 | 22550 | 22500 | 22550 | 22500 | 823 |
| 609 | 20231208 | 110500 | 8769959500 | 22550 | 22550 | 22600 | 22550 | 830 |
| 610 | 20231208 | 110400 | 8751242950 | 22550 | 22550 | 22600 | 22550 | 566 |
| 611 | 20231208 | 110300 | 8738479600 | 22550 | 22550 | 22550 | 22500 | 1306 |
| 612 | 20231208 | 110200 | 8709079350 | 22550 | 22600 | 22650 | 22500 | 1181 |
| 613 | 20231208 | 110100 | 8682446650 | 22550 | 22650 | 22650 | 22500 | 4907 |
| 614 | 20231208 | 110000 | 8571706200 | 22650 | 22650 | 22700 | 22650 | 862 |
| 615 | 20231208 | 105900 | 8552179850 | 22650 | 22700 | 22700 | 22650 | 355 |
| 616 | 20231208 | 105800 | 8544121600 | 22700 | 22750 | 22750 | 22700 | 403 |
| 617 | 20231208 | 105700 | 8534968250 | 22750 | 22700 | 22750 | 22700 | 105 |
| 618 | 20231208 | 105600 | 8532582050 | 22700 | 22700 | 22750 | 22700 | 779 |
| 619 | 20231208 | 105500 | 8514895100 | 22700 | 22700 | 22700 | 22700 | 93 |
| 620 | 20231208 | 105400 | 8512784000 | 22700 | 22750 | 22800 | 22650 | 1818 |
| 621 | 20231208 | 105300 | 8471461700 | 22750 | 22750 | 22800 | 22750 | 165 |
| 622 | 20231208 | 105200 | 8467705050 | 22800 | 22800 | 22850 | 22800 | 888 |
| 623 | 20231208 | 105100 | 8447446850 | 22850 | 22850 | 22850 | 22850 | 28 |
| 624 | 20231208 | 105000 | 8446807050 | 22850 | 22800 | 22850 | 22800 | 168 |
| 625 | 20231208 | 104900 | 8442975850 | 22800 | 22850 | 22850 | 22800 | 83 |
| 626 | 20231208 | 104800 | 8441081200 | 22850 | 22800 | 22850 | 22750 | 464 |
| 627 | 20231208 | 104700 | 8430504250 | 22800 | 22800 | 22850 | 22750 | 440 |
| 628 | 20231208 | 104600 | 8420472450 | 22750 | 22850 | 22850 | 22750 | 764 |
| 629 | 20231208 | 104500 | 8403056000 | 22800 | 22800 | 22850 | 22800 | 40 |
| 630 | 20231208 | 104400 | 8402143800 | 22850 | 22900 | 22900 | 22800 | 864 |
| 631 | 20231208 | 104300 | 8382398200 | 22850 | 22800 | 22850 | 22800 | 503 |
| 632 | 20231208 | 104200 | 8370922750 | 22800 | 22800 | 22850 | 22750 | 346 |
| 633 | 20231208 | 104100 | 8363038350 | 22850 | 22750 | 22850 | 22750 | 424 |
| 634 | 20231208 | 104000 | 8353379500 | 22800 | 22800 | 22800 | 22800 | 12 |
| 635 | 20231208 | 103900 | 8353105900 | 22800 | 22750 | 22800 | 22750 | 790 |
| 636 | 20231208 | 103800 | 8335127750 | 22800 | 22800 | 22850 | 22800 | 354 |
| 637 | 20231208 | 103700 | 8327051300 | 22800 | 22850 | 22850 | 22800 | 257 |
| 638 | 20231208 | 103600 | 8321183550 | 22900 | 22700 | 22900 | 22700 | 1365 |
| 639 | 20231208 | 103500 | 8290093700 | 22700 | 22600 | 22700 | 22600 | 2945 |
| 640 | 20231208 | 103400 | 8223414350 | 22650 | 22600 | 22650 | 22600 | 483 |
| 641 | 20231208 | 103300 | 8212492150 | 22650 | 22600 | 22650 | 22550 | 795 |
| 642 | 20231208 | 103200 | 8194535150 | 22650 | 22600 | 22650 | 22550 | 1676 |
| 643 | 20231208 | 103100 | 8156677150 | 22650 | 22650 | 22650 | 22600 | 566 |
| 644 | 20231208 | 103000 | 8143873750 | 22650 | 22600 | 22650 | 22600 | 1101 |
| 645 | 20231208 | 102900 | 8118989750 | 22600 | 22650 | 22700 | 22600 | 1471 |
| 646 | 20231208 | 102800 | 8085729600 | 22700 | 22650 | 22700 | 22600 | 555 |
| 647 | 20231208 | 102700 | 8073159400 | 22650 | 22650 | 22650 | 22600 | 1324 |
| 648 | 20231208 | 102600 | 8043228400 | 22650 | 22650 | 22700 | 22650 | 600 |
| 649 | 20231208 | 102500 | 8029635550 | 22650 | 22700 | 22700 | 22650 | 841 |
| 650 | 20231208 | 102400 | 8010585150 | 22700 | 22650 | 22800 | 22650 | 1655 |
| 651 | 20231208 | 102300 | 7973032150 | 22650 | 22750 | 22800 | 22650 | 1675 |
| 652 | 20231208 | 102200 | 7935025400 | 22800 | 22700 | 22900 | 22650 | 1464 |
| 653 | 20231208 | 102100 | 7901785100 | 22700 | 23000 | 23000 | 22650 | 3893 |
| 654 | 20231208 | 102000 | 7812913050 | 23000 | 22950 | 23050 | 22950 | 1443 |
| 655 | 20231208 | 101900 | 7779738250 | 23000 | 23000 | 23000 | 22950 | 559 |
| 656 | 20231208 | 101800 | 7766890350 | 23000 | 22950 | 23000 | 22950 | 1602 |
| 657 | 20231208 | 101700 | 7730070850 | 23000 | 23000 | 23000 | 22950 | 965 |
| 658 | 20231208 | 101600 | 7707881800 | 23000 | 23000 | 23000 | 22950 | 1510 |
| 659 | 20231208 | 101500 | 7673151850 | 23000 | 22950 | 23000 | 22950 | 609 |
| 660 | 20231208 | 101400 | 7659175150 | 22900 | 22950 | 22950 | 22850 | 707 |
| 661 | 20231208 | 101300 | 7642991750 | 22950 | 22950 | 22950 | 22900 | 691 |
| 662 | 20231208 | 101200 | 7627158950 | 22950 | 22950 | 22950 | 22900 | 726 |
| 663 | 20231208 | 101100 | 7610528500 | 22950 | 22950 | 22950 | 22850 | 1618 |
| 664 | 20231208 | 101000 | 7573458100 | 23000 | 22850 | 23000 | 22850 | 2249 |
| 665 | 20231208 | 100900 | 7521889150 | 22900 | 22850 | 22900 | 22800 | 1094 |
| 666 | 20231208 | 100800 | 7496887400 | 22900 | 22850 | 22900 | 22800 | 654 |
| 667 | 20231208 | 100700 | 7481931850 | 22850 | 22850 | 22950 | 22800 | 3014 |
| 668 | 20231208 | 100600 | 7413110400 | 22900 | 22800 | 22900 | 22750 | 1759 |
| 669 | 20231208 | 100500 | 7372931550 | 22800 | 22750 | 22800 | 22700 | 1908 |
| 670 | 20231208 | 100400 | 7329522550 | 22750 | 22700 | 22750 | 22700 | 1001 |
| 671 | 20231208 | 100300 | 7306799350 | 22650 | 22650 | 22750 | 22650 | 2412 |
| 672 | 20231208 | 100200 | 7252065350 | 22650 | 22600 | 22650 | 22550 | 726 |
| 673 | 20231208 | 100100 | 7235637500 | 22600 | 22550 | 22650 | 22550 | 3915 |
| 674 | 20231208 | 100000 | 7147133550 | 22550 | 22450 | 22550 | 22400 | 6521 |
| 675 | 20231208 | 095900 | 7000628750 | 22450 | 22600 | 22600 | 22450 | 7223 |
| 676 | 20231208 | 095800 | 6837892100 | 22650 | 22650 | 22650 | 22600 | 1237 |
| 677 | 20231208 | 095700 | 6809924500 | 22650 | 22650 | 22700 | 22600 | 1433 |
| 678 | 20231208 | 095600 | 6777476150 | 22600 | 22650 | 22650 | 22550 | 1524 |
| 679 | 20231208 | 095500 | 6743022450 | 22650 | 22650 | 22650 | 22600 | 1315 |
| 680 | 20231208 | 095400 | 6713251150 | 22650 | 22650 | 22700 | 22600 | 2331 |
| 681 | 20231208 | 095300 | 6660507250 | 22650 | 22650 | 22700 | 22650 | 1593 |
| 682 | 20231208 | 095200 | 6624412200 | 22650 | 22600 | 22700 | 22550 | 4966 |
| 683 | 20231208 | 095100 | 6512198100 | 22600 | 22650 | 22650 | 22550 | 5226 |
| 684 | 20231208 | 095000 | 6394108650 | 22650 | 22750 | 22750 | 22550 | 6138 |
| 685 | 20231208 | 094900 | 6255190350 | 22750 | 22750 | 22800 | 22700 | 1251 |
| 686 | 20231208 | 094800 | 6226739550 | 22700 | 22750 | 22850 | 22700 | 1898 |
| 687 | 20231208 | 094700 | 6183518100 | 22750 | 22600 | 22800 | 22600 | 4741 |
| 688 | 20231208 | 094600 | 6075772850 | 22600 | 22900 | 22900 | 22550 | 11457 |
| 689 | 20231208 | 094500 | 5815877300 | 22850 | 22900 | 22900 | 22800 | 823 |
| 690 | 20231208 | 094400 | 5797073150 | 22900 | 22900 | 22950 | 22800 | 1312 |
| 691 | 20231208 | 094300 | 5767071700 | 22950 | 22850 | 22950 | 22850 | 1541 |
| 692 | 20231208 | 094200 | 5731827650 | 22900 | 22950 | 22950 | 22850 | 2024 |
| 693 | 20231208 | 094100 | 5685510900 | 22900 | 22900 | 23000 | 22900 | 1477 |
| 694 | 20231208 | 094000 | 5651619050 | 22950 | 22950 | 22950 | 22900 | 750 |
| 695 | 20231208 | 093900 | 5634421550 | 22950 | 22800 | 22950 | 22800 | 1245 |
| 696 | 20231208 | 093800 | 5606009950 | 22850 | 22900 | 22950 | 22800 | 3389 |
| 697 | 20231208 | 093700 | 5528571150 | 22900 | 22900 | 23000 | 22900 | 1031 |
| 698 | 20231208 | 093600 | 5504921700 | 22950 | 23100 | 23100 | 22950 | 2202 |
| 699 | 20231208 | 093500 | 5454260250 | 23050 | 22950 | 23100 | 22950 | 1505 |
| 700 | 20231208 | 093400 | 5419632500 | 22950 | 22900 | 22950 | 22900 | 1081 |
| 701 | 20231208 | 093300 | 5394862000 | 22900 | 22850 | 22900 | 22800 | 1581 |
| 702 | 20231208 | 093200 | 5358717700 | 22850 | 23000 | 23000 | 22850 | 1622 |
| 703 | 20231208 | 093100 | 5321563150 | 23000 | 22850 | 23000 | 22850 | 1081 |
| 704 | 20231208 | 093000 | 5296766650 | 22800 | 22950 | 22950 | 22700 | 8456 |
| 705 | 20231208 | 092900 | 5103917000 | 22950 | 22950 | 23000 | 22900 | 1802 |
| 706 | 20231208 | 092800 | 5062568300 | 22950 | 23050 | 23050 | 22900 | 1632 |
| 707 | 20231208 | 092700 | 5025087500 | 23000 | 23100 | 23150 | 22950 | 3130 |
| 708 | 20231208 | 092600 | 4953053700 | 23100 | 23200 | 23250 | 23050 | 2521 |
| 709 | 20231208 | 092500 | 4894847800 | 23150 | 23100 | 23150 | 23050 | 1577 |
| 710 | 20231208 | 092400 | 4858415950 | 23050 | 23250 | 23300 | 23050 | 4803 |
| 711 | 20231208 | 092300 | 4747276150 | 23250 | 23250 | 23350 | 23250 | 1901 |
| 712 | 20231208 | 092200 | 4702978900 | 23250 | 23150 | 23450 | 23150 | 4933 |
| 713 | 20231208 | 092100 | 4587829500 | 23150 | 23100 | 23250 | 23100 | 1656 |
| 714 | 20231208 | 092000 | 4549508700 | 23100 | 23050 | 23200 | 23050 | 2328 |
| 715 | 20231208 | 091900 | 4495646200 | 23000 | 23350 | 23350 | 23000 | 6364 |
| 716 | 20231208 | 091800 | 4348346550 | 23350 | 23350 | 23400 | 23300 | 4154 |
| 717 | 20231208 | 091700 | 4251302200 | 23350 | 23300 | 23500 | 23150 | 9300 |
| 718 | 20231208 | 091600 | 4034596400 | 23300 | 23200 | 23350 | 23150 | 7085 |
| 719 | 20231208 | 091500 | 3870068350 | 23200 | 23100 | 23250 | 23050 | 4619 |
| 720 | 20231208 | 091400 | 3763139250 | 23100 | 22900 | 23200 | 22900 | 4022 |
| 721 | 20231208 | 091300 | 3670557300 | 22950 | 22800 | 23100 | 22750 | 5441 |
| 722 | 20231208 | 091200 | 3546205700 | 22800 | 23050 | 23050 | 22800 | 4478 |
| 723 | 20231208 | 091100 | 3443652800 | 23050 | 22750 | 23050 | 22550 | 15064 |
| 724 | 20231208 | 091000 | 3100062150 | 22750 | 23150 | 23250 | 22700 | 17664 |
| 725 | 20231208 | 090900 | 2695110500 | 23150 | 23100 | 23250 | 23050 | 3845 |
| 726 | 20231208 | 090800 | 2606203550 | 23100 | 23350 | 23400 | 23050 | 8443 |
| 727 | 20231208 | 090700 | 2410150150 | 23400 | 23250 | 23400 | 23200 | 4946 |
| 728 | 20231208 | 090600 | 2294989050 | 23300 | 23350 | 23450 | 23250 | 8258 |
| 729 | 20231208 | 090500 | 2102212300 | 23400 | 23100 | 23500 | 23100 | 10285 |
| 730 | 20231208 | 090400 | 1862574900 | 23150 | 23300 | 23350 | 22950 | 20174 |
| 731 | 20231208 | 090300 | 1396068200 | 23300 | 23650 | 23700 | 23250 | 19700 |
| 732 | 20231208 | 090200 | 934389650 | 23650 | 23700 | 23850 | 23650 | 7620 |
| 733 | 20231208 | 090100 | 753162150 | 23700 | 23650 | 23750 | 23600 | 7870 |
| 734 | 20231208 | 090000 | 567011750 | 23700 | 23750 | 23850 | 23600 | 23046 |