39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 210600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 3 | 20231215 | 210500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20231215 | 210400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20231215 | 210300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20231215 | 210200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20231215 | 210100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20231215 | 210000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20231215 | 205900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20231215 | 205800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20231215 | 205700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20231215 | 205600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20231215 | 205500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20231215 | 205400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20231215 | 205300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20231215 | 205200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20231215 | 205100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20231215 | 205000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20231215 | 204900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20231215 | 204800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20231215 | 204700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20231215 | 204600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20231215 | 204500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20231215 | 204400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20231215 | 204300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20231215 | 204200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20231215 | 204100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20231215 | 204000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20231215 | 203900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20231215 | 203800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20231215 | 203700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20231215 | 203600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 33 | 20231215 | 203500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20231215 | 203400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20231215 | 203300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20231215 | 203200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20231215 | 203100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20231215 | 203000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20231215 | 202900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20231215 | 202800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20231215 | 202700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20231215 | 202600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20231215 | 202500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20231215 | 202400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20231215 | 202300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20231215 | 202200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20231215 | 202100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20231215 | 202000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20231215 | 201900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20231215 | 201800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20231215 | 201700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20231215 | 201600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20231215 | 201500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20231215 | 201400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20231215 | 201300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20231215 | 201200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20231215 | 201100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20231215 | 201000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20231215 | 200900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20231215 | 200800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20231215 | 200700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20231215 | 200600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 63 | 20231215 | 200500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20231215 | 200400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20231215 | 200300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20231215 | 200200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20231215 | 200100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20231215 | 200000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20231215 | 195900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20231215 | 195800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20231215 | 195700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20231215 | 195600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20231215 | 195500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20231215 | 195400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20231215 | 195300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20231215 | 195200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20231215 | 195100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20231215 | 195000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20231215 | 194900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20231215 | 194800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20231215 | 194700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20231215 | 194600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20231215 | 194500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20231215 | 194400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20231215 | 194300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20231215 | 194200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20231215 | 194100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20231215 | 194000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20231215 | 193900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20231215 | 193800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20231215 | 193700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20231215 | 193600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 93 | 20231215 | 193500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20231215 | 193400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20231215 | 193300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20231215 | 193200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20231215 | 193100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20231215 | 193000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20231215 | 192900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20231215 | 192800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20231215 | 192700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20231215 | 192600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20231215 | 192500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20231215 | 192400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20231215 | 192300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20231215 | 192200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20231215 | 192100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20231215 | 192000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20231215 | 191900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20231215 | 191800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20231215 | 191700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20231215 | 191600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20231215 | 191500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20231215 | 191400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20231215 | 191300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20231215 | 191200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20231215 | 191100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20231215 | 191000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20231215 | 190900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20231215 | 190800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20231215 | 190700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20231215 | 190600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 123 | 20231215 | 190500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20231215 | 190400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20231215 | 190300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20231215 | 190200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20231215 | 190100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20231215 | 190000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20231215 | 185900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20231215 | 185800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20231215 | 185700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20231215 | 185600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20231215 | 185500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20231215 | 185400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20231215 | 185300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20231215 | 185200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20231215 | 185100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20231215 | 185000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20231215 | 184900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20231215 | 184800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20231215 | 184700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20231215 | 184600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20231215 | 184500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20231215 | 184400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20231215 | 184300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20231215 | 184200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20231215 | 184100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20231215 | 184000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20231215 | 183900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20231215 | 183800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20231215 | 183700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20231215 | 183600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 153 | 20231215 | 183500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20231215 | 183400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20231215 | 183300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20231215 | 183200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20231215 | 183100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20231215 | 183000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20231215 | 182900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20231215 | 182800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20231215 | 182700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20231215 | 182600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20231215 | 182500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20231215 | 182400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20231215 | 182300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20231215 | 182200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20231215 | 182100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20231215 | 182000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20231215 | 181900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20231215 | 181800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20231215 | 181700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20231215 | 181600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20231215 | 181500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20231215 | 181400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20231215 | 181300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20231215 | 181200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20231215 | 181100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20231215 | 181000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20231215 | 180900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20231215 | 180800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20231215 | 180700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20231215 | 180600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 183 | 20231215 | 180500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20231215 | 180400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20231215 | 180300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20231215 | 180200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20231215 | 180100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20231215 | 180000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20231215 | 175900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20231215 | 175800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20231215 | 175700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20231215 | 175600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20231215 | 175500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20231215 | 175400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20231215 | 175300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20231215 | 175200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20231215 | 175100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20231215 | 175000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20231215 | 174900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20231215 | 174800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20231215 | 174700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20231215 | 174600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20231215 | 174500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20231215 | 174400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20231215 | 174300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20231215 | 174200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20231215 | 174100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20231215 | 174000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20231215 | 173900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20231215 | 173800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20231215 | 173700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20231215 | 173600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 213 | 20231215 | 173500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20231215 | 173400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20231215 | 173300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20231215 | 173200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20231215 | 173100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20231215 | 173000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20231215 | 172900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20231215 | 172800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20231215 | 172700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20231215 | 172600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20231215 | 172500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20231215 | 172400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20231215 | 172300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20231215 | 172200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20231215 | 172100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20231215 | 172000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20231215 | 171900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20231215 | 171800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20231215 | 171700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20231215 | 171600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20231215 | 171500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20231215 | 171400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20231215 | 171300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20231215 | 171200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20231215 | 171100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20231215 | 171000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20231215 | 170900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20231215 | 170800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20231215 | 170700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20231215 | 170600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 243 | 20231215 | 170500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20231215 | 170400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20231215 | 170300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20231215 | 170200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20231215 | 170100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20231215 | 170000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20231215 | 165900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20231215 | 165800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20231215 | 165700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20231215 | 165600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20231215 | 165500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20231215 | 165400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20231215 | 165300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20231215 | 165200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20231215 | 165100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20231215 | 165000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20231215 | 164900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20231215 | 164800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20231215 | 164700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20231215 | 164600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20231215 | 164500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20231215 | 164400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20231215 | 164300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20231215 | 164200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20231215 | 164100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20231215 | 164000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20231215 | 163900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20231215 | 163800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20231215 | 163700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20231215 | 163600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 273 | 20231215 | 163500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20231215 | 163400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20231215 | 163300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20231215 | 163200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20231215 | 163100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20231215 | 163000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20231215 | 162900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20231215 | 162800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20231215 | 162700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20231215 | 162600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20231215 | 162500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20231215 | 162400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20231215 | 162300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20231215 | 162200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20231215 | 162100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20231215 | 162000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20231215 | 161900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20231215 | 161800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20231215 | 161700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20231215 | 161600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20231215 | 161500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20231215 | 161400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20231215 | 161300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20231215 | 161200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20231215 | 161100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20231215 | 161000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20231215 | 160900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 300 | 20231215 | 160800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20231215 | 160700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20231215 | 160600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 303 | 20231215 | 160500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20231215 | 160400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20231215 | 160300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20231215 | 160200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 307 | 20231215 | 160100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 308 | 20231215 | 160000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 309 | 20231215 | 155900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 310 | 20231215 | 155800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 311 | 20231215 | 155700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 312 | 20231215 | 155600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 313 | 20231215 | 155500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 314 | 20231215 | 155400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 315 | 20231215 | 155300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 316 | 20231215 | 155200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 317 | 20231215 | 155100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 318 | 20231215 | 155000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 319 | 20231215 | 154900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 320 | 20231215 | 154800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 321 | 20231215 | 154700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 322 | 20231215 | 154600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 323 | 20231215 | 154500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 324 | 20231215 | 154400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 325 | 20231215 | 154300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 326 | 20231215 | 154200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 327 | 20231215 | 154100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 328 | 20231215 | 154000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 329 | 20231215 | 153900 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 330 | 20231215 | 153800 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 331 | 20231215 | 153700 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 332 | 20231215 | 153600 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 333 | 20231215 | 153500 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 334 | 20231215 | 153400 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 335 | 20231215 | 153300 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 336 | 20231215 | 153200 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 337 | 20231215 | 153100 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 338 | 20231215 | 153000 | 7034984350 | 22100 | 22100 | 22100 | 22100 | 10347 |
| 339 | 20231215 | 152900 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 340 | 20231215 | 152800 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 341 | 20231215 | 152700 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 342 | 20231215 | 152600 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 343 | 20231215 | 152500 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 344 | 20231215 | 152400 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 345 | 20231215 | 152300 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 346 | 20231215 | 152200 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 347 | 20231215 | 152100 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 348 | 20231215 | 152000 | 6806315650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 349 | 20231215 | 151900 | 6806315650 | 22100 | 22100 | 22100 | 22000 | 39 |
| 350 | 20231215 | 151800 | 6805455650 | 22100 | 22100 | 22100 | 21950 | 444 |
| 351 | 20231215 | 151700 | 6795660550 | 22150 | 22100 | 22200 | 21900 | 11899 |
| 352 | 20231215 | 151600 | 6534194850 | 22150 | 22200 | 22200 | 22100 | 1038 |
| 353 | 20231215 | 151500 | 6511196750 | 22150 | 22150 | 22150 | 22100 | 797 |
| 354 | 20231215 | 151400 | 6493553150 | 22150 | 22100 | 22200 | 22100 | 1147 |
| 355 | 20231215 | 151300 | 6468156100 | 22100 | 22100 | 22200 | 22050 | 1223 |
| 356 | 20231215 | 151200 | 6441098050 | 22150 | 22100 | 22150 | 22050 | 1670 |
| 357 | 20231215 | 151100 | 6404224100 | 22100 | 22100 | 22100 | 22000 | 1385 |
| 358 | 20231215 | 151000 | 6373644050 | 22100 | 22050 | 22150 | 22050 | 981 |
| 359 | 20231215 | 150900 | 6351964150 | 22100 | 22100 | 22150 | 22000 | 787 |
| 360 | 20231215 | 150800 | 6334591350 | 22100 | 22050 | 22100 | 22000 | 1159 |
| 361 | 20231215 | 150700 | 6308995750 | 22050 | 22000 | 22050 | 22000 | 1220 |
| 362 | 20231215 | 150600 | 6282101550 | 22000 | 22100 | 22100 | 22000 | 740 |
| 363 | 20231215 | 150500 | 6265769150 | 22050 | 22050 | 22100 | 22000 | 968 |
| 364 | 20231215 | 150400 | 6244419750 | 22050 | 22100 | 22100 | 22000 | 1102 |
| 365 | 20231215 | 150300 | 6220118250 | 22100 | 22050 | 22150 | 22000 | 927 |
| 366 | 20231215 | 150200 | 6199633350 | 22050 | 22150 | 22200 | 22050 | 947 |
| 367 | 20231215 | 150100 | 6178691650 | 22150 | 22150 | 22200 | 22100 | 782 |
| 368 | 20231215 | 150000 | 6161361100 | 22200 | 22150 | 22200 | 22100 | 508 |
| 369 | 20231215 | 145900 | 6150114450 | 22100 | 22200 | 22250 | 22100 | 676 |
| 370 | 20231215 | 145800 | 6135127250 | 22150 | 22100 | 22200 | 22100 | 594 |
| 371 | 20231215 | 145700 | 6121973100 | 22100 | 22150 | 22150 | 22100 | 490 |
| 372 | 20231215 | 145600 | 6111125400 | 22100 | 22100 | 22100 | 22050 | 814 |
| 373 | 20231215 | 145500 | 6093161150 | 22100 | 22050 | 22100 | 22000 | 950 |
| 374 | 20231215 | 145400 | 6072221050 | 22050 | 22050 | 22050 | 22000 | 807 |
| 375 | 20231215 | 145300 | 6054450250 | 22050 | 22100 | 22100 | 22000 | 699 |
| 376 | 20231215 | 145200 | 6039024600 | 22050 | 22100 | 22150 | 22000 | 5830 |
| 377 | 20231215 | 145100 | 5910668400 | 22100 | 22100 | 22150 | 22050 | 1696 |
| 378 | 20231215 | 145000 | 5873188300 | 22100 | 22150 | 22150 | 22050 | 1110 |
| 379 | 20231215 | 144900 | 5848648000 | 22150 | 22100 | 22200 | 22100 | 697 |
| 380 | 20231215 | 144800 | 5833215350 | 22150 | 22100 | 22150 | 22100 | 966 |
| 381 | 20231215 | 144700 | 5811824750 | 22100 | 22100 | 22150 | 22050 | 853 |
| 382 | 20231215 | 144600 | 5792979900 | 22150 | 22150 | 22150 | 22100 | 652 |
| 383 | 20231215 | 144500 | 5778546850 | 22150 | 22150 | 22150 | 22100 | 629 |
| 384 | 20231215 | 144400 | 5764619100 | 22150 | 22150 | 22200 | 22100 | 1739 |
| 385 | 20231215 | 144300 | 5726074200 | 22200 | 22100 | 22200 | 22100 | 459 |
| 386 | 20231215 | 144200 | 5715912550 | 22100 | 22150 | 22200 | 22100 | 777 |
| 387 | 20231215 | 144100 | 5698695800 | 22200 | 22150 | 22200 | 22100 | 395 |
| 388 | 20231215 | 144000 | 5689945050 | 22100 | 22050 | 22200 | 22050 | 1491 |
| 389 | 20231215 | 143900 | 5657022300 | 22100 | 22100 | 22100 | 22050 | 856 |
| 390 | 20231215 | 143800 | 5638112800 | 22100 | 22100 | 22100 | 22050 | 1152 |
| 391 | 20231215 | 143700 | 5612686150 | 22100 | 22100 | 22100 | 22050 | 1194 |
| 392 | 20231215 | 143600 | 5586325500 | 22100 | 22050 | 22100 | 22050 | 600 |
| 393 | 20231215 | 143500 | 5573071400 | 22100 | 22100 | 22150 | 22050 | 1804 |
| 394 | 20231215 | 143400 | 5533197200 | 22150 | 22150 | 22150 | 22100 | 744 |
| 395 | 20231215 | 143300 | 5516735150 | 22200 | 22150 | 22200 | 22100 | 544 |
| 396 | 20231215 | 143200 | 5504690450 | 22100 | 22100 | 22150 | 22100 | 593 |
| 397 | 20231215 | 143100 | 5491561100 | 22100 | 22150 | 22250 | 22100 | 2453 |
| 398 | 20231215 | 143000 | 5437217550 | 22150 | 22300 | 22350 | 22150 | 3252 |
| 399 | 20231215 | 142900 | 5365015350 | 22350 | 22350 | 22350 | 22200 | 5831 |
| 400 | 20231215 | 142800 | 5235436400 | 22350 | 22350 | 22400 | 22300 | 648 |
| 401 | 20231215 | 142700 | 5220950000 | 22350 | 22350 | 22400 | 22350 | 1418 |
| 402 | 20231215 | 142600 | 5189203350 | 22350 | 22350 | 22350 | 22300 | 494 |
| 403 | 20231215 | 142500 | 5178167000 | 22350 | 22350 | 22400 | 22300 | 614 |
| 404 | 20231215 | 142400 | 5164447750 | 22300 | 22300 | 22350 | 22300 | 570 |
| 405 | 20231215 | 142300 | 5151717000 | 22300 | 22250 | 22350 | 22250 | 528 |
| 406 | 20231215 | 142200 | 5139933700 | 22250 | 22350 | 22350 | 22250 | 502 |
| 407 | 20231215 | 142100 | 5128735600 | 22350 | 22300 | 22350 | 22300 | 687 |
| 408 | 20231215 | 142000 | 5113396650 | 22300 | 22350 | 22350 | 22300 | 846 |
| 409 | 20231215 | 141900 | 5094504900 | 22350 | 22350 | 22350 | 22250 | 279 |
| 410 | 20231215 | 141800 | 5088276250 | 22300 | 22350 | 22350 | 22300 | 707 |
| 411 | 20231215 | 141700 | 5072496500 | 22350 | 22300 | 22350 | 22300 | 480 |
| 412 | 20231215 | 141600 | 5061775150 | 22350 | 22350 | 22400 | 22350 | 840 |
| 413 | 20231215 | 141500 | 5042991650 | 22350 | 22400 | 22400 | 22350 | 517 |
| 414 | 20231215 | 141400 | 5031416450 | 22350 | 22350 | 22400 | 22350 | 488 |
| 415 | 20231215 | 141300 | 5020492800 | 22400 | 22350 | 22400 | 22300 | 389 |
| 416 | 20231215 | 141200 | 5011790150 | 22350 | 22400 | 22400 | 22350 | 926 |
| 417 | 20231215 | 141100 | 4991070350 | 22400 | 22300 | 22400 | 22300 | 403 |
| 418 | 20231215 | 141000 | 4982065300 | 22300 | 22350 | 22350 | 22300 | 620 |
| 419 | 20231215 | 140900 | 4968214950 | 22350 | 22300 | 22350 | 22300 | 702 |
| 420 | 20231215 | 140800 | 4952547900 | 22350 | 22350 | 22350 | 22300 | 371 |
| 421 | 20231215 | 140700 | 4944257900 | 22300 | 22250 | 22350 | 22250 | 743 |
| 422 | 20231215 | 140600 | 4927690800 | 22250 | 22300 | 22300 | 22250 | 942 |
| 423 | 20231215 | 140500 | 4906710350 | 22300 | 22250 | 22300 | 22250 | 422 |
| 424 | 20231215 | 140400 | 4897308300 | 22200 | 22250 | 22250 | 22200 | 474 |
| 425 | 20231215 | 140300 | 4886766400 | 22250 | 22250 | 22300 | 22200 | 591 |
| 426 | 20231215 | 140200 | 4873608350 | 22300 | 22250 | 22300 | 22200 | 791 |
| 427 | 20231215 | 140100 | 4856010100 | 22250 | 22250 | 22250 | 22200 | 487 |
| 428 | 20231215 | 140000 | 4845178950 | 22250 | 22200 | 22250 | 22150 | 982 |
| 429 | 20231215 | 135900 | 4823398700 | 22200 | 22200 | 22200 | 22200 | 394 |
| 430 | 20231215 | 135800 | 4814651900 | 22150 | 22200 | 22200 | 22150 | 123 |
| 431 | 20231215 | 135700 | 4811922750 | 22150 | 22150 | 22200 | 22150 | 475 |
| 432 | 20231215 | 135600 | 4801398300 | 22150 | 22150 | 22200 | 22150 | 280 |
| 433 | 20231215 | 135500 | 4795195400 | 22150 | 22150 | 22200 | 22150 | 22 |
| 434 | 20231215 | 135400 | 4794707900 | 22150 | 22250 | 22250 | 22150 | 937 |
| 435 | 20231215 | 135300 | 4773931250 | 22250 | 22250 | 22250 | 22250 | 8 |
| 436 | 20231215 | 135200 | 4773753250 | 22250 | 22150 | 22250 | 22100 | 699 |
| 437 | 20231215 | 135100 | 4758244100 | 22200 | 22150 | 22200 | 22150 | 16 |
| 438 | 20231215 | 135000 | 4757889150 | 22150 | 22250 | 22250 | 22150 | 366 |
| 439 | 20231215 | 134900 | 4749780800 | 22200 | 22200 | 22250 | 22150 | 1589 |
| 440 | 20231215 | 134800 | 4714543300 | 22200 | 22250 | 22250 | 22200 | 390 |
| 441 | 20231215 | 134700 | 4705884150 | 22250 | 22350 | 22350 | 22250 | 504 |
| 442 | 20231215 | 134600 | 4694645600 | 22300 | 22350 | 22350 | 22300 | 103 |
| 443 | 20231215 | 134500 | 4692347750 | 22350 | 22250 | 22350 | 22250 | 43 |
| 444 | 20231215 | 134400 | 4691388550 | 22250 | 22300 | 22300 | 22250 | 751 |
| 445 | 20231215 | 134300 | 4674669950 | 22250 | 22300 | 22350 | 22250 | 379 |
| 446 | 20231215 | 134200 | 4666218700 | 22300 | 22300 | 22300 | 22250 | 492 |
| 447 | 20231215 | 134100 | 4655247350 | 22250 | 22250 | 22300 | 22250 | 418 |
| 448 | 20231215 | 134000 | 4645945200 | 22300 | 22300 | 22300 | 22250 | 53 |
| 449 | 20231215 | 133900 | 4644763550 | 22250 | 22300 | 22300 | 22250 | 54 |
| 450 | 20231215 | 133800 | 4643561300 | 22300 | 22300 | 22300 | 22250 | 400 |
| 451 | 20231215 | 133700 | 4634659250 | 22300 | 22300 | 22300 | 22300 | 58 |
| 452 | 20231215 | 133600 | 4633365850 | 22300 | 22300 | 22300 | 22250 | 32 |
| 453 | 20231215 | 133500 | 4632652500 | 22250 | 22300 | 22300 | 22250 | 351 |
| 454 | 20231215 | 133400 | 4624841600 | 22300 | 22300 | 22300 | 22250 | 54 |
| 455 | 20231215 | 133300 | 4623639400 | 22300 | 22300 | 22300 | 22250 | 635 |
| 456 | 20231215 | 133200 | 4609479150 | 22300 | 22300 | 22350 | 22300 | 348 |
| 457 | 20231215 | 133100 | 4601717850 | 22350 | 22350 | 22350 | 22350 | 393 |
| 458 | 20231215 | 133000 | 4592934300 | 22300 | 22400 | 22400 | 22300 | 2126 |
| 459 | 20231215 | 132900 | 4545487050 | 22400 | 22400 | 22400 | 22350 | 451 |
| 460 | 20231215 | 132800 | 4535402450 | 22400 | 22400 | 22400 | 22350 | 229 |
| 461 | 20231215 | 132700 | 4530273400 | 22350 | 22400 | 22400 | 22350 | 59 |
| 462 | 20231215 | 132600 | 4528951900 | 22350 | 22400 | 22400 | 22350 | 463 |
| 463 | 20231215 | 132500 | 4518603550 | 22400 | 22350 | 22400 | 22350 | 252 |
| 464 | 20231215 | 132400 | 4512970000 | 22350 | 22350 | 22400 | 22350 | 275 |
| 465 | 20231215 | 132300 | 4506821000 | 22350 | 22350 | 22350 | 22350 | 335 |
| 466 | 20231215 | 132200 | 4499333750 | 22300 | 22300 | 22300 | 22250 | 393 |
| 467 | 20231215 | 132100 | 4490586500 | 22300 | 22350 | 22350 | 22300 | 249 |
| 468 | 20231215 | 132000 | 4485030300 | 22350 | 22350 | 22400 | 22350 | 918 |
| 469 | 20231215 | 131900 | 4464510950 | 22350 | 22400 | 22400 | 22350 | 144 |
| 470 | 20231215 | 131800 | 4461285900 | 22350 | 22400 | 22400 | 22350 | 592 |
| 471 | 20231215 | 131700 | 4448047000 | 22400 | 22350 | 22400 | 22350 | 728 |
| 472 | 20231215 | 131600 | 4431739850 | 22350 | 22350 | 22400 | 22350 | 1873 |
| 473 | 20231215 | 131500 | 4389876700 | 22350 | 22350 | 22350 | 22350 | 88 |
| 474 | 20231215 | 131400 | 4387909900 | 22300 | 22300 | 22300 | 22250 | 427 |
| 475 | 20231215 | 131300 | 4378387850 | 22300 | 22300 | 22300 | 22250 | 454 |
| 476 | 20231215 | 131200 | 4368279750 | 22300 | 22300 | 22300 | 22300 | 139 |
| 477 | 20231215 | 131100 | 4365180050 | 22300 | 22250 | 22300 | 22250 | 125 |
| 478 | 20231215 | 131000 | 4362395600 | 22250 | 22200 | 22300 | 22150 | 1584 |
| 479 | 20231215 | 130900 | 4327215350 | 22200 | 22150 | 22200 | 22150 | 35 |
| 480 | 20231215 | 130800 | 4326438450 | 22200 | 22200 | 22200 | 22150 | 96 |
| 481 | 20231215 | 130700 | 4324307400 | 22200 | 22300 | 22300 | 22200 | 761 |
| 482 | 20231215 | 130600 | 4307399750 | 22200 | 22100 | 22400 | 22100 | 4898 |
| 483 | 20231215 | 130500 | 4198283600 | 22100 | 22100 | 22100 | 22100 | 363 |
| 484 | 20231215 | 130400 | 4190261300 | 22100 | 22100 | 22100 | 22050 | 1644 |
| 485 | 20231215 | 130300 | 4153934450 | 22100 | 22100 | 22100 | 22100 | 95 |
| 486 | 20231215 | 130200 | 4151834950 | 22100 | 22050 | 22100 | 22050 | 561 |
| 487 | 20231215 | 130100 | 4139442100 | 22050 | 22050 | 22050 | 22050 | 580 |
| 488 | 20231215 | 130000 | 4126653100 | 22050 | 22100 | 22100 | 22050 | 260 |
| 489 | 20231215 | 125900 | 4120910350 | 22100 | 22100 | 22100 | 22100 | 118 |
| 490 | 20231215 | 125800 | 4118302550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 491 | 20231215 | 125700 | 4118302550 | 22100 | 22150 | 22150 | 22100 | 422 |
| 492 | 20231215 | 125600 | 4108976050 | 22100 | 22100 | 22100 | 22050 | 250 |
| 493 | 20231215 | 125500 | 4103455100 | 22150 | 22200 | 22200 | 22100 | 2024 |
| 494 | 20231215 | 125400 | 4058662000 | 22200 | 22200 | 22250 | 22150 | 2386 |
| 495 | 20231215 | 125300 | 4005767400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 496 | 20231215 | 125200 | 4005767400 | 22200 | 22200 | 22200 | 22200 | 627 |
| 497 | 20231215 | 125100 | 3991848000 | 22150 | 22150 | 22150 | 22150 | 133 |
| 498 | 20231215 | 125000 | 3988902050 | 22200 | 22200 | 22250 | 22200 | 253 |
| 499 | 20231215 | 124900 | 3983285200 | 22250 | 22150 | 22250 | 22150 | 222 |
| 500 | 20231215 | 124800 | 3978356950 | 22150 | 22200 | 22200 | 22150 | 365 |
| 501 | 20231215 | 124700 | 3970270950 | 22150 | 22150 | 22150 | 22150 | 102 |
| 502 | 20231215 | 124600 | 3968011650 | 22150 | 22150 | 22150 | 22150 | 8 |
| 503 | 20231215 | 124500 | 3967834450 | 22150 | 22200 | 22200 | 22150 | 246 |
| 504 | 20231215 | 124400 | 3962378600 | 22200 | 22200 | 22200 | 22200 | 245 |
| 505 | 20231215 | 124300 | 3956939600 | 22200 | 22200 | 22200 | 22200 | 277 |
| 506 | 20231215 | 124200 | 3950790200 | 22200 | 22250 | 22250 | 22200 | 472 |
| 507 | 20231215 | 124100 | 3940310550 | 22200 | 22250 | 22250 | 22200 | 64 |
| 508 | 20231215 | 124000 | 3938888500 | 22250 | 22250 | 22250 | 22200 | 180 |
| 509 | 20231215 | 123900 | 3934890250 | 22200 | 22250 | 22250 | 22200 | 79 |
| 510 | 20231215 | 123800 | 3933134600 | 22250 | 22250 | 22250 | 22250 | 828 |
| 511 | 20231215 | 123700 | 3914711600 | 22250 | 22250 | 22250 | 22200 | 193 |
| 512 | 20231215 | 123600 | 3910417600 | 22300 | 22250 | 22300 | 22250 | 289 |
| 513 | 20231215 | 123500 | 3903983900 | 22250 | 22250 | 22250 | 22250 | 337 |
| 514 | 20231215 | 123400 | 3896485650 | 22250 | 22250 | 22300 | 22250 | 268 |
| 515 | 20231215 | 123300 | 3890510150 | 22250 | 22250 | 22300 | 22250 | 707 |
| 516 | 20231215 | 123200 | 3874778100 | 22300 | 22300 | 22300 | 22250 | 103 |
| 517 | 20231215 | 123100 | 3872484750 | 22250 | 22200 | 22250 | 22200 | 316 |
| 518 | 20231215 | 123000 | 3865455250 | 22200 | 22250 | 22250 | 22200 | 85 |
| 519 | 20231215 | 122900 | 3863564150 | 22250 | 22300 | 22300 | 22250 | 487 |
| 520 | 20231215 | 122800 | 3852728300 | 22300 | 22300 | 22300 | 22250 | 117 |
| 521 | 20231215 | 122700 | 3850119250 | 22300 | 22200 | 22300 | 22200 | 760 |
| 522 | 20231215 | 122600 | 3833208500 | 22200 | 22200 | 22200 | 22200 | 612 |
| 523 | 20231215 | 122500 | 3819622100 | 22200 | 22200 | 22200 | 22200 | 31 |
| 524 | 20231215 | 122400 | 3818933900 | 22200 | 22200 | 22200 | 22200 | 642 |
| 525 | 20231215 | 122300 | 3804681500 | 22200 | 22200 | 22200 | 22200 | 491 |
| 526 | 20231215 | 122200 | 3793781300 | 22200 | 22200 | 22200 | 22200 | 435 |
| 527 | 20231215 | 122100 | 3784124300 | 22200 | 22250 | 22250 | 22200 | 334 |
| 528 | 20231215 | 122000 | 3776706050 | 22200 | 22250 | 22250 | 22200 | 382 |
| 529 | 20231215 | 121900 | 3768223300 | 22250 | 22200 | 22250 | 22200 | 86 |
| 530 | 20231215 | 121800 | 3766312850 | 22200 | 22200 | 22200 | 22200 | 105 |
| 531 | 20231215 | 121700 | 3763981850 | 22150 | 22150 | 22200 | 22150 | 252 |
| 532 | 20231215 | 121600 | 3758390050 | 22200 | 22200 | 22200 | 22200 | 271 |
| 533 | 20231215 | 121500 | 3752373850 | 22200 | 22150 | 22200 | 22150 | 170 |
| 534 | 20231215 | 121400 | 3748600700 | 22150 | 22250 | 22250 | 22150 | 452 |
| 535 | 20231215 | 121300 | 3738565300 | 22250 | 22250 | 22250 | 22200 | 411 |
| 536 | 20231215 | 121200 | 3729436400 | 22200 | 22250 | 22250 | 22200 | 136 |
| 537 | 20231215 | 121100 | 3726410450 | 22250 | 22200 | 22250 | 22200 | 351 |
| 538 | 20231215 | 121000 | 3718617000 | 22250 | 22200 | 22250 | 22150 | 448 |
| 539 | 20231215 | 120900 | 3708670400 | 22200 | 22150 | 22200 | 22150 | 32 |
| 540 | 20231215 | 120800 | 3707960250 | 22150 | 22150 | 22200 | 22150 | 30 |
| 541 | 20231215 | 120700 | 3707294550 | 22200 | 22200 | 22200 | 22150 | 362 |
| 542 | 20231215 | 120600 | 3699273700 | 22150 | 22200 | 22200 | 22150 | 14 |
| 543 | 20231215 | 120500 | 3698963550 | 22200 | 22200 | 22200 | 22150 | 141 |
| 544 | 20231215 | 120400 | 3695834000 | 22200 | 22200 | 22200 | 22200 | 205 |
| 545 | 20231215 | 120300 | 3691283000 | 22200 | 22250 | 22250 | 22200 | 222 |
| 546 | 20231215 | 120200 | 3686352100 | 22200 | 22200 | 22200 | 22200 | 85 |
| 547 | 20231215 | 120100 | 3684465100 | 22200 | 22150 | 22200 | 22150 | 1467 |
| 548 | 20231215 | 120000 | 3651914550 | 22150 | 22150 | 22150 | 22150 | 21 |
| 549 | 20231215 | 115900 | 3651449400 | 22150 | 22200 | 22200 | 22150 | 1655 |
| 550 | 20231215 | 115800 | 3614782650 | 22150 | 22200 | 22200 | 22150 | 1130 |
| 551 | 20231215 | 115700 | 3589751900 | 22150 | 22200 | 22200 | 22150 | 301 |
| 552 | 20231215 | 115600 | 3583083450 | 22150 | 22150 | 22150 | 22150 | 762 |
| 553 | 20231215 | 115500 | 3566205150 | 22150 | 22000 | 22150 | 22000 | 2612 |
| 554 | 20231215 | 115400 | 3508454150 | 22050 | 22000 | 22050 | 22000 | 125 |
| 555 | 20231215 | 115300 | 3505698200 | 22050 | 22000 | 22050 | 22000 | 93 |
| 556 | 20231215 | 115200 | 3503647800 | 22050 | 22050 | 22050 | 22050 | 161 |
| 557 | 20231215 | 115100 | 3500097750 | 22050 | 22050 | 22050 | 22050 | 107 |
| 558 | 20231215 | 115000 | 3497738400 | 22100 | 22100 | 22150 | 22100 | 428 |
| 559 | 20231215 | 114900 | 3488278350 | 22150 | 22100 | 22150 | 22100 | 372 |
| 560 | 20231215 | 114800 | 3480055900 | 22100 | 22050 | 22100 | 22050 | 891 |
| 561 | 20231215 | 114700 | 3460403700 | 22050 | 22000 | 22050 | 22000 | 41 |
| 562 | 20231215 | 114600 | 3459500400 | 22000 | 22050 | 22050 | 22000 | 403 |
| 563 | 20231215 | 114500 | 3450633150 | 22000 | 22000 | 22000 | 22000 | 127 |
| 564 | 20231215 | 114400 | 3447839150 | 22000 | 22000 | 22000 | 22000 | 50 |
| 565 | 20231215 | 114300 | 3446739150 | 22000 | 22000 | 22000 | 22000 | 474 |
| 566 | 20231215 | 114200 | 3436311150 | 22000 | 22000 | 22050 | 22000 | 115 |
| 567 | 20231215 | 114100 | 3433780650 | 22000 | 22000 | 22000 | 22000 | 25 |
| 568 | 20231215 | 114000 | 3433230650 | 22000 | 22050 | 22050 | 22000 | 138 |
| 569 | 20231215 | 113900 | 3430194350 | 22000 | 22050 | 22050 | 22000 | 372 |
| 570 | 20231215 | 113800 | 3422006150 | 22050 | 22000 | 22050 | 22000 | 100 |
| 571 | 20231215 | 113700 | 3419803650 | 22000 | 22050 | 22050 | 22000 | 411 |
| 572 | 20231215 | 113600 | 3410760400 | 22000 | 21950 | 22000 | 21950 | 692 |
| 573 | 20231215 | 113500 | 3395536650 | 21950 | 21950 | 22000 | 21950 | 53 |
| 574 | 20231215 | 113400 | 3394372750 | 21950 | 21950 | 22000 | 21950 | 262 |
| 575 | 20231215 | 113300 | 3388621700 | 22000 | 21950 | 22000 | 21950 | 746 |
| 576 | 20231215 | 113200 | 3372228200 | 21950 | 21950 | 21950 | 21950 | 79 |
| 577 | 20231215 | 113100 | 3370494150 | 21950 | 21950 | 21950 | 21900 | 1268 |
| 578 | 20231215 | 113000 | 3342663850 | 21950 | 21950 | 21950 | 21900 | 1426 |
| 579 | 20231215 | 112900 | 3311369050 | 21950 | 22000 | 22000 | 21950 | 1975 |
| 580 | 20231215 | 112800 | 3268017750 | 21950 | 21950 | 21950 | 21950 | 3711 |
| 581 | 20231215 | 112700 | 3186561300 | 21950 | 22000 | 22000 | 21950 | 512 |
| 582 | 20231215 | 112600 | 3175322300 | 21950 | 21950 | 21950 | 21950 | 146 |
| 583 | 20231215 | 112500 | 3172117600 | 21950 | 22000 | 22000 | 21950 | 222 |
| 584 | 20231215 | 112400 | 3167244200 | 21950 | 22000 | 22000 | 21950 | 394 |
| 585 | 20231215 | 112300 | 3158593400 | 21950 | 21950 | 22000 | 21950 | 137 |
| 586 | 20231215 | 112200 | 3155581200 | 22000 | 22000 | 22050 | 22000 | 513 |
| 587 | 20231215 | 112100 | 3144273000 | 22000 | 22000 | 22000 | 21950 | 579 |
| 588 | 20231215 | 112000 | 3131546000 | 22000 | 22000 | 22050 | 22000 | 368 |
| 589 | 20231215 | 111900 | 3123447900 | 22000 | 22000 | 22000 | 22000 | 25 |
| 590 | 20231215 | 111800 | 3122897900 | 22000 | 22000 | 22000 | 22000 | 373 |
| 591 | 20231215 | 111700 | 3114691900 | 22000 | 22000 | 22000 | 22000 | 103 |
| 592 | 20231215 | 111600 | 3112425900 | 22000 | 22050 | 22050 | 22000 | 205 |
| 593 | 20231215 | 111500 | 3107906800 | 22050 | 21950 | 22050 | 21950 | 378 |
| 594 | 20231215 | 111400 | 3099606550 | 22000 | 21950 | 22000 | 21950 | 252 |
| 595 | 20231215 | 111300 | 3094074650 | 21950 | 22000 | 22000 | 21950 | 186 |
| 596 | 20231215 | 111200 | 3089989500 | 22000 | 22000 | 22000 | 21950 | 91 |
| 597 | 20231215 | 111100 | 3087987750 | 22000 | 22000 | 22000 | 22000 | 403 |
| 598 | 20231215 | 111000 | 3079121750 | 22000 | 22050 | 22050 | 22000 | 53 |
| 599 | 20231215 | 110900 | 3077955250 | 22000 | 22050 | 22050 | 22000 | 647 |
| 600 | 20231215 | 110800 | 3063719750 | 22000 | 22000 | 22050 | 22000 | 173 |
| 601 | 20231215 | 110700 | 3059911250 | 22000 | 22000 | 22050 | 22000 | 310 |
| 602 | 20231215 | 110600 | 3053083500 | 22000 | 21950 | 22000 | 21950 | 48 |
| 603 | 20231215 | 110500 | 3052028450 | 21950 | 22000 | 22000 | 21950 | 493 |
| 604 | 20231215 | 110400 | 3041202450 | 22000 | 21950 | 22000 | 21950 | 489 |
| 605 | 20231215 | 110300 | 3030455350 | 21950 | 22000 | 22000 | 21950 | 102 |
| 606 | 20231215 | 110200 | 3028212250 | 22000 | 21950 | 22000 | 21950 | 419 |
| 607 | 20231215 | 110100 | 3019010200 | 21950 | 21900 | 22000 | 21900 | 336 |
| 608 | 20231215 | 110000 | 3011637000 | 21900 | 21950 | 21950 | 21900 | 187 |
| 609 | 20231215 | 105900 | 3007537900 | 21950 | 21950 | 21950 | 21900 | 568 |
| 610 | 20231215 | 105800 | 2995095000 | 21950 | 21950 | 21950 | 21950 | 471 |
| 611 | 20231215 | 105700 | 2984756550 | 22000 | 21950 | 22000 | 21950 | 433 |
| 612 | 20231215 | 105600 | 2975244400 | 21950 | 21950 | 21950 | 21900 | 390 |
| 613 | 20231215 | 105500 | 2966684950 | 21900 | 21900 | 21950 | 21900 | 145 |
| 614 | 20231215 | 105400 | 2963509200 | 21900 | 21950 | 21950 | 21900 | 26 |
| 615 | 20231215 | 105300 | 2962939050 | 21950 | 21900 | 21950 | 21900 | 488 |
| 616 | 20231215 | 105200 | 2952246250 | 21900 | 21950 | 21950 | 21900 | 186 |
| 617 | 20231215 | 105100 | 2948166900 | 21950 | 21950 | 21950 | 21900 | 54 |
| 618 | 20231215 | 105000 | 2946982550 | 21900 | 21900 | 21950 | 21900 | 1407 |
| 619 | 20231215 | 104900 | 2916123700 | 21900 | 21950 | 21950 | 21900 | 201 |
| 620 | 20231215 | 104800 | 2911712700 | 21950 | 21950 | 21950 | 21950 | 141 |
| 621 | 20231215 | 104700 | 2908617750 | 21950 | 21950 | 21950 | 21950 | 531 |
| 622 | 20231215 | 104600 | 2896962300 | 21900 | 21900 | 21950 | 21900 | 396 |
| 623 | 20231215 | 104500 | 2888289850 | 21900 | 21950 | 21950 | 21900 | 107 |
| 624 | 20231215 | 104400 | 2885941350 | 21900 | 21900 | 21950 | 21900 | 27 |
| 625 | 20231215 | 104300 | 2885349750 | 21900 | 21900 | 21900 | 21850 | 688 |
| 626 | 20231215 | 104200 | 2870296900 | 21850 | 21900 | 21900 | 21850 | 172 |
| 627 | 20231215 | 104100 | 2866537750 | 21900 | 21950 | 21950 | 21900 | 258 |
| 628 | 20231215 | 104000 | 2860887500 | 21950 | 21900 | 21950 | 21900 | 435 |
| 629 | 20231215 | 103900 | 2851359700 | 21900 | 21950 | 21950 | 21900 | 82 |
| 630 | 20231215 | 103800 | 2849563150 | 21950 | 21900 | 21950 | 21900 | 776 |
| 631 | 20231215 | 103700 | 2832567550 | 21900 | 21900 | 21950 | 21900 | 970 |
| 632 | 20231215 | 103600 | 2811315550 | 21900 | 21900 | 21950 | 21900 | 271 |
| 633 | 20231215 | 103500 | 2805380350 | 21900 | 21950 | 21950 | 21900 | 2100 |
| 634 | 20231215 | 103400 | 2759388100 | 21950 | 21900 | 21950 | 21900 | 166 |
| 635 | 20231215 | 103300 | 2755747550 | 21950 | 21950 | 21950 | 21900 | 152 |
| 636 | 20231215 | 103200 | 2752415300 | 21900 | 21950 | 21950 | 21900 | 729 |
| 637 | 20231215 | 103100 | 2736448850 | 21900 | 21950 | 21950 | 21900 | 1230 |
| 638 | 20231215 | 103000 | 2709451250 | 21950 | 21950 | 22000 | 21950 | 91 |
| 639 | 20231215 | 102900 | 2707452450 | 22000 | 22050 | 22050 | 21950 | 1723 |
| 640 | 20231215 | 102800 | 2669573950 | 22050 | 22000 | 22050 | 22000 | 507 |
| 641 | 20231215 | 102700 | 2658419350 | 22000 | 22050 | 22050 | 22000 | 279 |
| 642 | 20231215 | 102600 | 2652268350 | 22050 | 22000 | 22050 | 22000 | 94 |
| 643 | 20231215 | 102500 | 2650197800 | 22000 | 22050 | 22050 | 22000 | 285 |
| 644 | 20231215 | 102400 | 2643927750 | 22050 | 22050 | 22100 | 22050 | 1184 |
| 645 | 20231215 | 102300 | 2617820450 | 22050 | 22050 | 22100 | 22050 | 23 |
| 646 | 20231215 | 102200 | 2617313250 | 22100 | 22050 | 22100 | 22050 | 449 |
| 647 | 20231215 | 102100 | 2607397300 | 22050 | 22100 | 22100 | 22050 | 114 |
| 648 | 20231215 | 102000 | 2604883350 | 22100 | 22050 | 22100 | 22050 | 19 |
| 649 | 20231215 | 101900 | 2604464350 | 22050 | 22100 | 22100 | 22050 | 29 |
| 650 | 20231215 | 101800 | 2603824450 | 22100 | 22100 | 22100 | 22100 | 1360 |
| 651 | 20231215 | 101700 | 2573768450 | 22100 | 22050 | 22100 | 22050 | 729 |
| 652 | 20231215 | 101600 | 2557693500 | 22050 | 22000 | 22050 | 22000 | 231 |
| 653 | 20231215 | 101500 | 2552600900 | 22050 | 22000 | 22050 | 22000 | 517 |
| 654 | 20231215 | 101400 | 2541225850 | 22000 | 22050 | 22050 | 22000 | 34 |
| 655 | 20231215 | 101300 | 2540477650 | 22050 | 22000 | 22050 | 22000 | 483 |
| 656 | 20231215 | 101200 | 2529850400 | 22050 | 22000 | 22050 | 22000 | 135 |
| 657 | 20231215 | 101100 | 2526875750 | 22050 | 22050 | 22050 | 22000 | 2635 |
| 658 | 20231215 | 101000 | 2468855950 | 22100 | 22150 | 22150 | 22100 | 620 |
| 659 | 20231215 | 100900 | 2455153350 | 22100 | 22100 | 22100 | 22100 | 840 |
| 660 | 20231215 | 100800 | 2436589350 | 22100 | 22100 | 22100 | 22100 | 49 |
| 661 | 20231215 | 100700 | 2435506450 | 22100 | 22150 | 22150 | 22100 | 26 |
| 662 | 20231215 | 100600 | 2434931450 | 22100 | 22150 | 22150 | 22100 | 292 |
| 663 | 20231215 | 100500 | 2428471800 | 22150 | 22150 | 22200 | 22150 | 635 |
| 664 | 20231215 | 100400 | 2414403800 | 22200 | 22200 | 22200 | 22200 | 391 |
| 665 | 20231215 | 100300 | 2405723600 | 22150 | 22150 | 22150 | 22150 | 564 |
| 666 | 20231215 | 100200 | 2393231000 | 22150 | 22150 | 22200 | 22150 | 164 |
| 667 | 20231215 | 100100 | 2389597900 | 22200 | 22150 | 22200 | 22150 | 77 |
| 668 | 20231215 | 100000 | 2387889700 | 22150 | 22300 | 22300 | 22150 | 979 |
| 669 | 20231215 | 095900 | 2366115350 | 22200 | 22150 | 22350 | 22100 | 2611 |
| 670 | 20231215 | 095800 | 2308077550 | 22150 | 22100 | 22150 | 22100 | 320 |
| 671 | 20231215 | 095700 | 2301005450 | 22100 | 22100 | 22150 | 22050 | 438 |
| 672 | 20231215 | 095600 | 2291327900 | 22100 | 22100 | 22150 | 22100 | 877 |
| 673 | 20231215 | 095500 | 2271945100 | 22100 | 22000 | 22100 | 22000 | 154 |
| 674 | 20231215 | 095400 | 2268550350 | 22000 | 22000 | 22050 | 22000 | 303 |
| 675 | 20231215 | 095300 | 2261884300 | 22050 | 22050 | 22100 | 22050 | 587 |
| 676 | 20231215 | 095200 | 2248940850 | 22050 | 22150 | 22150 | 22050 | 1622 |
| 677 | 20231215 | 095100 | 2213133150 | 22100 | 22100 | 22150 | 22100 | 360 |
| 678 | 20231215 | 095000 | 2205176300 | 22100 | 22150 | 22150 | 22100 | 187 |
| 679 | 20231215 | 094900 | 2201035450 | 22150 | 22150 | 22150 | 22150 | 82 |
| 680 | 20231215 | 094800 | 2199219150 | 22150 | 22150 | 22150 | 22100 | 195 |
| 681 | 20231215 | 094700 | 2194900800 | 22100 | 22100 | 22100 | 22100 | 298 |
| 682 | 20231215 | 094600 | 2188315000 | 22100 | 22100 | 22150 | 22100 | 356 |
| 683 | 20231215 | 094500 | 2180444900 | 22150 | 22100 | 22150 | 22100 | 67 |
| 684 | 20231215 | 094400 | 2178963750 | 22150 | 22150 | 22150 | 22100 | 86 |
| 685 | 20231215 | 094300 | 2177062150 | 22150 | 22150 | 22200 | 22150 | 383 |
| 686 | 20231215 | 094200 | 2168574250 | 22150 | 22200 | 22250 | 22150 | 169 |
| 687 | 20231215 | 094100 | 2164829850 | 22100 | 22150 | 22200 | 22100 | 2755 |
| 688 | 20231215 | 094000 | 2103731650 | 22150 | 22200 | 22200 | 22100 | 1002 |
| 689 | 20231215 | 093900 | 2081537150 | 22200 | 22100 | 22200 | 22100 | 2334 |
| 690 | 20231215 | 093800 | 2029780950 | 22150 | 22050 | 22150 | 22050 | 1005 |
| 691 | 20231215 | 093700 | 2007609100 | 22000 | 22050 | 22050 | 22000 | 153 |
| 692 | 20231215 | 093600 | 2004236450 | 22050 | 22000 | 22050 | 22000 | 176 |
| 693 | 20231215 | 093500 | 2000362750 | 22000 | 22050 | 22050 | 22000 | 184 |
| 694 | 20231215 | 093400 | 1996308100 | 22050 | 22000 | 22050 | 22000 | 265 |
| 695 | 20231215 | 093300 | 1990475800 | 22050 | 22000 | 22050 | 22000 | 413 |
| 696 | 20231215 | 093200 | 1981377950 | 22000 | 22000 | 22000 | 22000 | 36 |
| 697 | 20231215 | 093100 | 1980585950 | 22000 | 21850 | 22000 | 21850 | 1121 |
| 698 | 20231215 | 093000 | 1955967250 | 21850 | 21850 | 21950 | 21800 | 1616 |
| 699 | 20231215 | 092900 | 1920619250 | 21850 | 22000 | 22000 | 21850 | 2187 |
| 700 | 20231215 | 092800 | 1872788400 | 22000 | 22050 | 22050 | 21950 | 1056 |
| 701 | 20231215 | 092700 | 1849551250 | 22000 | 21900 | 22050 | 21850 | 2698 |
| 702 | 20231215 | 092600 | 1790234000 | 21850 | 21800 | 21900 | 21800 | 470 |
| 703 | 20231215 | 092500 | 1779952750 | 21850 | 21850 | 21850 | 21800 | 1369 |
| 704 | 20231215 | 092400 | 1750098350 | 21850 | 21900 | 21900 | 21800 | 1027 |
| 705 | 20231215 | 092300 | 1727659150 | 21900 | 21900 | 21950 | 21900 | 5073 |
| 706 | 20231215 | 092200 | 1616505200 | 21950 | 21950 | 21950 | 21900 | 712 |
| 707 | 20231215 | 092100 | 1600887300 | 21950 | 21950 | 22000 | 21900 | 839 |
| 708 | 20231215 | 092000 | 1582474550 | 21900 | 21950 | 21950 | 21900 | 4637 |
| 709 | 20231215 | 091900 | 1480873300 | 21950 | 21950 | 22000 | 21900 | 1231 |
| 710 | 20231215 | 091800 | 1453860300 | 21950 | 21800 | 22000 | 21800 | 380 |
| 711 | 20231215 | 091700 | 1445537900 | 21800 | 21750 | 21800 | 21750 | 2500 |
| 712 | 20231215 | 091600 | 1391134900 | 21750 | 21900 | 21900 | 21700 | 5560 |
| 713 | 20231215 | 091500 | 1269936050 | 21900 | 21950 | 22000 | 21850 | 5457 |
| 714 | 20231215 | 091400 | 1150453500 | 21950 | 22150 | 22150 | 21900 | 12282 |
| 715 | 20231215 | 091300 | 880283450 | 22150 | 22150 | 22150 | 22050 | 427 |
| 716 | 20231215 | 091200 | 870852200 | 22150 | 22150 | 22200 | 22050 | 947 |
| 717 | 20231215 | 091100 | 849900350 | 22150 | 22100 | 22150 | 22050 | 2280 |
| 718 | 20231215 | 091000 | 799550200 | 22100 | 22200 | 22250 | 22050 | 5960 |
| 719 | 20231215 | 090900 | 667600700 | 22150 | 22200 | 22200 | 22150 | 142 |
| 720 | 20231215 | 090800 | 664452450 | 22150 | 22150 | 22150 | 22100 | 1002 |
| 721 | 20231215 | 090700 | 642277750 | 22150 | 22100 | 22250 | 22050 | 2565 |
| 722 | 20231215 | 090600 | 585559200 | 22000 | 22150 | 22250 | 22000 | 4895 |
| 723 | 20231215 | 090500 | 477310100 | 22150 | 22300 | 22300 | 22100 | 2378 |
| 724 | 20231215 | 090400 | 424469950 | 22300 | 22400 | 22400 | 22300 | 2458 |
| 725 | 20231215 | 090300 | 369597300 | 22500 | 22500 | 22500 | 22350 | 1525 |
| 726 | 20231215 | 090200 | 335430900 | 22500 | 22650 | 22700 | 22400 | 4152 |
| 727 | 20231215 | 090100 | 241659650 | 22750 | 22800 | 22800 | 22650 | 3649 |
| 728 | 20231215 | 090000 | 158621150 | 22800 | 22650 | 22800 | 22600 | 6998 |