37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 201700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 3 | 20231208 | 201600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231208 | 201500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231208 | 201400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231208 | 201300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231208 | 201200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231208 | 201100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231208 | 201000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231208 | 200900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231208 | 200800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231208 | 200700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231208 | 200600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231208 | 200500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231208 | 200400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231208 | 200300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231208 | 200200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231208 | 200100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231208 | 200000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231208 | 195900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231208 | 195800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231208 | 195700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231208 | 195600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231208 | 195500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231208 | 195400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231208 | 195300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231208 | 195200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231208 | 195100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231208 | 195000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231208 | 194900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231208 | 194800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231208 | 194700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 33 | 20231208 | 194600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231208 | 194500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231208 | 194400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231208 | 194300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231208 | 194200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231208 | 194100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231208 | 194000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231208 | 193900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231208 | 193800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231208 | 193700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231208 | 193600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231208 | 193500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231208 | 193400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231208 | 193300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231208 | 193200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231208 | 193100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231208 | 193000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231208 | 192900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231208 | 192800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231208 | 192700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231208 | 192600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231208 | 192500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231208 | 192400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231208 | 192300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231208 | 192200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231208 | 192100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231208 | 192000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231208 | 191900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231208 | 191800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231208 | 191700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 63 | 20231208 | 191600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231208 | 191500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231208 | 191400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231208 | 191300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231208 | 191200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231208 | 191100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231208 | 191000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231208 | 190900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231208 | 190800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231208 | 190700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231208 | 190600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231208 | 190500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231208 | 190400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231208 | 190300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231208 | 190200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231208 | 190100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231208 | 190000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231208 | 185900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231208 | 185800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231208 | 185700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231208 | 185600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231208 | 185500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231208 | 185400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231208 | 185300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231208 | 185200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231208 | 185100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231208 | 185000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231208 | 184900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231208 | 184800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231208 | 184700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 93 | 20231208 | 184600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231208 | 184500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231208 | 184400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231208 | 184300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231208 | 184200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231208 | 184100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231208 | 184000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231208 | 183900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231208 | 183800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231208 | 183700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231208 | 183600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231208 | 183500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231208 | 183400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231208 | 183300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231208 | 183200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231208 | 183100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231208 | 183000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231208 | 182900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231208 | 182800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231208 | 182700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231208 | 182600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231208 | 182500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231208 | 182400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231208 | 182300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231208 | 182200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231208 | 182100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231208 | 182000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231208 | 181900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231208 | 181800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231208 | 181700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 123 | 20231208 | 181600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231208 | 181500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231208 | 181400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231208 | 181300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231208 | 181200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231208 | 181100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231208 | 181000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231208 | 180900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231208 | 180800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231208 | 180700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231208 | 180600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231208 | 180500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231208 | 180400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231208 | 180300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231208 | 180200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231208 | 180100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231208 | 180000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231208 | 175900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231208 | 175800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231208 | 175700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231208 | 175600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231208 | 175500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231208 | 175400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231208 | 175300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231208 | 175200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231208 | 175100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231208 | 175000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231208 | 174900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231208 | 174800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231208 | 174700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 153 | 20231208 | 174600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231208 | 174500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231208 | 174400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231208 | 174300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231208 | 174200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231208 | 174100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231208 | 174000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231208 | 173900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231208 | 173800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231208 | 173700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231208 | 173600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231208 | 173500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231208 | 173400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231208 | 173300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231208 | 173200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231208 | 173100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231208 | 173000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231208 | 172900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231208 | 172800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231208 | 172700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231208 | 172600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231208 | 172500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231208 | 172400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231208 | 172300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231208 | 172200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231208 | 172100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231208 | 172000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231208 | 171900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231208 | 171800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231208 | 171700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 183 | 20231208 | 171600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231208 | 171500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231208 | 171400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231208 | 171300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231208 | 171200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231208 | 171100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231208 | 171000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231208 | 170900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231208 | 170800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231208 | 170700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231208 | 170600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231208 | 170500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231208 | 170400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231208 | 170300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231208 | 170200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231208 | 170100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231208 | 170000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231208 | 165900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231208 | 165800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231208 | 165700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231208 | 165600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231208 | 165500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231208 | 165400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231208 | 165300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231208 | 165200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231208 | 165100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231208 | 165000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231208 | 164900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20231208 | 164800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20231208 | 164700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 213 | 20231208 | 164600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20231208 | 164500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20231208 | 164400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20231208 | 164300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20231208 | 164200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20231208 | 164100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20231208 | 164000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20231208 | 163900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20231208 | 163800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20231208 | 163700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20231208 | 163600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20231208 | 163500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20231208 | 163400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20231208 | 163300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20231208 | 163200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20231208 | 163100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20231208 | 163000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20231208 | 162900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20231208 | 162800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20231208 | 162700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20231208 | 162600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20231208 | 162500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20231208 | 162400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20231208 | 162300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20231208 | 162200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20231208 | 162100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20231208 | 162000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20231208 | 161900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20231208 | 161800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20231208 | 161700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 243 | 20231208 | 161600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20231208 | 161500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20231208 | 161400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20231208 | 161300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20231208 | 161200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20231208 | 161100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20231208 | 161000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20231208 | 160900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20231208 | 160800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20231208 | 160700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20231208 | 160600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20231208 | 160500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20231208 | 160400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20231208 | 160300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20231208 | 160200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20231208 | 160100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20231208 | 160000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20231208 | 155900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20231208 | 155800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20231208 | 155700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20231208 | 155600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20231208 | 155500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20231208 | 155400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20231208 | 155300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20231208 | 155200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20231208 | 155100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20231208 | 155000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20231208 | 154900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20231208 | 154800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20231208 | 154700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 273 | 20231208 | 154600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20231208 | 154500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20231208 | 154400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20231208 | 154300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20231208 | 154200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20231208 | 154100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20231208 | 154000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20231208 | 153900 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20231208 | 153800 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20231208 | 153700 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20231208 | 153600 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20231208 | 153500 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20231208 | 153400 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20231208 | 153300 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20231208 | 153200 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20231208 | 153100 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20231208 | 153000 | 76362764600 | 21900 | 21900 | 21900 | 21900 | 17705 |
| 290 | 20231208 | 152900 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 291 | 20231208 | 152800 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 292 | 20231208 | 152700 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 293 | 20231208 | 152600 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 294 | 20231208 | 152500 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 295 | 20231208 | 152400 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 296 | 20231208 | 152300 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 297 | 20231208 | 152200 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 298 | 20231208 | 152100 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 299 | 20231208 | 152000 | 75975025100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 300 | 20231208 | 151900 | 75975025100 | 22000 | 21950 | 22050 | 21900 | 6748 |
| 301 | 20231208 | 151800 | 75826743350 | 21950 | 21950 | 22000 | 21900 | 5349 |
| 302 | 20231208 | 151700 | 75709445550 | 21900 | 21950 | 21950 | 21800 | 3818 |
| 303 | 20231208 | 151600 | 75625885400 | 21950 | 21850 | 22000 | 21850 | 6100 |
| 304 | 20231208 | 151500 | 75492322350 | 21850 | 21750 | 21850 | 21650 | 3448 |
| 305 | 20231208 | 151400 | 75417309350 | 21800 | 21850 | 21850 | 21700 | 3790 |
| 306 | 20231208 | 151300 | 75334831450 | 21800 | 21850 | 21900 | 21750 | 3843 |
| 307 | 20231208 | 151200 | 75251098050 | 21800 | 21900 | 21900 | 21800 | 1598 |
| 308 | 20231208 | 151100 | 75216215750 | 21900 | 21850 | 21950 | 21800 | 2922 |
| 309 | 20231208 | 151000 | 75152344400 | 21850 | 21950 | 21950 | 21850 | 2521 |
| 310 | 20231208 | 150900 | 75097152750 | 21950 | 21900 | 22000 | 21900 | 5707 |
| 311 | 20231208 | 150800 | 74972030700 | 21950 | 21900 | 21950 | 21900 | 2584 |
| 312 | 20231208 | 150700 | 74915358500 | 21900 | 21850 | 21950 | 21850 | 3580 |
| 313 | 20231208 | 150600 | 74836904850 | 21900 | 21850 | 21950 | 21850 | 3924 |
| 314 | 20231208 | 150500 | 74750929700 | 21850 | 21800 | 22050 | 21750 | 2989 |
| 315 | 20231208 | 150400 | 74685681150 | 22000 | 21600 | 22000 | 21600 | 5794 |
| 316 | 20231208 | 150300 | 74559510250 | 21600 | 21500 | 21600 | 21450 | 1438 |
| 317 | 20231208 | 150200 | 74528611950 | 21450 | 21450 | 21500 | 21400 | 596 |
| 318 | 20231208 | 150100 | 74515822350 | 21500 | 21500 | 21500 | 21350 | 868 |
| 319 | 20231208 | 150000 | 74497228450 | 21550 | 21500 | 21550 | 21350 | 3828 |
| 320 | 20231208 | 145900 | 74415234300 | 21450 | 21500 | 21550 | 21450 | 1727 |
| 321 | 20231208 | 145800 | 74378146150 | 21500 | 21550 | 21550 | 21500 | 1054 |
| 322 | 20231208 | 145700 | 74355468500 | 21550 | 21400 | 21550 | 21300 | 4739 |
| 323 | 20231208 | 145600 | 74254105600 | 21400 | 21450 | 21500 | 21400 | 2080 |
| 324 | 20231208 | 145500 | 74209472850 | 21450 | 21400 | 21450 | 21300 | 4879 |
| 325 | 20231208 | 145400 | 74105275500 | 21350 | 21400 | 21500 | 21350 | 3772 |
| 326 | 20231208 | 145300 | 74024562400 | 21400 | 21900 | 21900 | 21300 | 25390 |
| 327 | 20231208 | 145200 | 73479296050 | 21850 | 21950 | 22200 | 21800 | 5361 |
| 328 | 20231208 | 145100 | 73361768200 | 21950 | 22200 | 22350 | 21950 | 13415 |
| 329 | 20231208 | 145000 | 73063822350 | 22250 | 22200 | 22450 | 22000 | 34987 |
| 330 | 20231208 | 144900 | 72282687650 | 22200 | 21600 | 22200 | 21500 | 26067 |
| 331 | 20231208 | 144800 | 71710110850 | 21550 | 21600 | 21600 | 21500 | 1732 |
| 332 | 20231208 | 144700 | 71672788550 | 21600 | 21650 | 21650 | 21550 | 560 |
| 333 | 20231208 | 144600 | 71660682550 | 21650 | 21550 | 21650 | 21550 | 221 |
| 334 | 20231208 | 144500 | 71655916000 | 21650 | 21550 | 21650 | 21550 | 604 |
| 335 | 20231208 | 144400 | 71642861050 | 21550 | 21600 | 21600 | 21550 | 77 |
| 336 | 20231208 | 144300 | 71641200900 | 21650 | 21550 | 21650 | 21550 | 262 |
| 337 | 20231208 | 144200 | 71635543900 | 21600 | 21600 | 21600 | 21500 | 451 |
| 338 | 20231208 | 144100 | 71625813100 | 21500 | 21500 | 21600 | 21500 | 643 |
| 339 | 20231208 | 144000 | 71611977600 | 21500 | 21650 | 21650 | 21450 | 1772 |
| 340 | 20231208 | 143900 | 71573819100 | 21650 | 21550 | 21650 | 21500 | 1868 |
| 341 | 20231208 | 143800 | 71533582000 | 21600 | 21700 | 21700 | 21550 | 1021 |
| 342 | 20231208 | 143700 | 71511510100 | 21600 | 21700 | 21700 | 21600 | 958 |
| 343 | 20231208 | 143600 | 71490748350 | 21700 | 21600 | 21700 | 21600 | 2874 |
| 344 | 20231208 | 143500 | 71428434750 | 21600 | 21500 | 21600 | 21500 | 1012 |
| 345 | 20231208 | 143400 | 71406615400 | 21450 | 21400 | 21500 | 21400 | 228 |
| 346 | 20231208 | 143300 | 71401727000 | 21500 | 21450 | 21500 | 21400 | 512 |
| 347 | 20231208 | 143200 | 71390741250 | 21450 | 21450 | 21450 | 21400 | 2330 |
| 348 | 20231208 | 143100 | 71340865350 | 21400 | 21450 | 21500 | 21400 | 1063 |
| 349 | 20231208 | 143000 | 71318064350 | 21450 | 21550 | 21550 | 21450 | 1282 |
| 350 | 20231208 | 142900 | 71290525250 | 21550 | 21600 | 21600 | 21550 | 718 |
| 351 | 20231208 | 142800 | 71275030050 | 21600 | 21600 | 21700 | 21600 | 1241 |
| 352 | 20231208 | 142700 | 71248217550 | 21650 | 21650 | 21650 | 21600 | 538 |
| 353 | 20231208 | 142600 | 71236587400 | 21650 | 21550 | 21650 | 21550 | 2975 |
| 354 | 20231208 | 142500 | 71172356300 | 21550 | 21450 | 21550 | 21450 | 1344 |
| 355 | 20231208 | 142400 | 71143487500 | 21450 | 21400 | 21500 | 21350 | 1307 |
| 356 | 20231208 | 142300 | 71115502800 | 21450 | 21400 | 21500 | 21300 | 6440 |
| 357 | 20231208 | 142200 | 70977893800 | 21450 | 21550 | 21550 | 21400 | 2861 |
| 358 | 20231208 | 142100 | 70916570450 | 21600 | 21550 | 21600 | 21500 | 1230 |
| 359 | 20231208 | 142000 | 70890108350 | 21550 | 21500 | 21550 | 21450 | 2324 |
| 360 | 20231208 | 141900 | 70840158700 | 21550 | 21500 | 21550 | 21500 | 1819 |
| 361 | 20231208 | 141800 | 70801045400 | 21550 | 21500 | 21550 | 21500 | 1258 |
| 362 | 20231208 | 141700 | 70773986600 | 21500 | 21500 | 21550 | 21450 | 1788 |
| 363 | 20231208 | 141600 | 70735582800 | 21450 | 21600 | 21600 | 21450 | 8159 |
| 364 | 20231208 | 141500 | 70560127800 | 21600 | 21700 | 21700 | 21550 | 1853 |
| 365 | 20231208 | 141400 | 70520104350 | 21650 | 21650 | 21700 | 21650 | 1003 |
| 366 | 20231208 | 141300 | 70498389350 | 21650 | 21700 | 21750 | 21650 | 807 |
| 367 | 20231208 | 141200 | 70480887250 | 21700 | 21700 | 21700 | 21700 | 1274 |
| 368 | 20231208 | 141100 | 70453241450 | 21700 | 21650 | 21750 | 21650 | 851 |
| 369 | 20231208 | 141000 | 70434809200 | 21700 | 21700 | 21700 | 21650 | 1679 |
| 370 | 20231208 | 140900 | 70398412700 | 21700 | 21700 | 21750 | 21650 | 535 |
| 371 | 20231208 | 140800 | 70386809450 | 21700 | 21700 | 21750 | 21650 | 1137 |
| 372 | 20231208 | 140700 | 70362170650 | 21650 | 21750 | 21750 | 21650 | 2442 |
| 373 | 20231208 | 140600 | 70309171250 | 21750 | 21700 | 21800 | 21700 | 2912 |
| 374 | 20231208 | 140500 | 70245773750 | 21650 | 21800 | 21800 | 21650 | 5106 |
| 375 | 20231208 | 140400 | 70134820200 | 21800 | 21850 | 21900 | 21800 | 930 |
| 376 | 20231208 | 140300 | 70114526750 | 21800 | 21850 | 21900 | 21800 | 457 |
| 377 | 20231208 | 140200 | 70104555600 | 21850 | 21900 | 21900 | 21850 | 210 |
| 378 | 20231208 | 140100 | 70099960800 | 21900 | 21800 | 21900 | 21750 | 2136 |
| 379 | 20231208 | 140000 | 70053411600 | 21800 | 21850 | 21900 | 21800 | 750 |
| 380 | 20231208 | 135900 | 70037033700 | 21850 | 21950 | 21950 | 21850 | 633 |
| 381 | 20231208 | 135800 | 70023184750 | 21950 | 21900 | 21950 | 21800 | 1383 |
| 382 | 20231208 | 135700 | 69992975950 | 21800 | 21900 | 21950 | 21800 | 997 |
| 383 | 20231208 | 135600 | 69971205800 | 21900 | 21900 | 21950 | 21800 | 1372 |
| 384 | 20231208 | 135500 | 69941204400 | 21800 | 21700 | 21950 | 21650 | 3185 |
| 385 | 20231208 | 135400 | 69871741350 | 21650 | 21750 | 21800 | 21650 | 3684 |
| 386 | 20231208 | 135300 | 69791842400 | 21800 | 21800 | 21850 | 21650 | 5030 |
| 387 | 20231208 | 135200 | 69682559850 | 21800 | 22050 | 22100 | 21700 | 12088 |
| 388 | 20231208 | 135100 | 69418368200 | 22050 | 22150 | 22250 | 22050 | 4481 |
| 389 | 20231208 | 135000 | 69319144650 | 22200 | 22300 | 22350 | 22100 | 7780 |
| 390 | 20231208 | 134900 | 69146176450 | 22350 | 22000 | 22350 | 22000 | 25492 |
| 391 | 20231208 | 134800 | 68579253900 | 22000 | 21850 | 22050 | 21850 | 4211 |
| 392 | 20231208 | 134700 | 68486707450 | 21900 | 21800 | 21900 | 21700 | 1180 |
| 393 | 20231208 | 134600 | 68460912900 | 21850 | 21700 | 21850 | 21650 | 1931 |
| 394 | 20231208 | 134500 | 68418900300 | 21700 | 21700 | 21800 | 21650 | 3861 |
| 395 | 20231208 | 134400 | 68335043500 | 21700 | 21700 | 21800 | 21700 | 1225 |
| 396 | 20231208 | 134300 | 68308438200 | 21700 | 21800 | 21800 | 21700 | 3750 |
| 397 | 20231208 | 134200 | 68226914950 | 21800 | 21800 | 21850 | 21800 | 1326 |
| 398 | 20231208 | 134100 | 68197988200 | 21800 | 21700 | 21850 | 21700 | 3160 |
| 399 | 20231208 | 134000 | 68129265200 | 21700 | 21750 | 21800 | 21700 | 1301 |
| 400 | 20231208 | 133900 | 68100968100 | 21750 | 21800 | 21900 | 21750 | 1680 |
| 401 | 20231208 | 133800 | 68064276050 | 21800 | 22000 | 22000 | 21750 | 2062 |
| 402 | 20231208 | 133700 | 68019240300 | 22000 | 21750 | 22000 | 21700 | 2433 |
| 403 | 20231208 | 133600 | 67966179450 | 21700 | 21800 | 21850 | 21700 | 3050 |
| 404 | 20231208 | 133500 | 67899779350 | 21850 | 21850 | 21900 | 21750 | 1721 |
| 405 | 20231208 | 133400 | 67862244100 | 21900 | 21950 | 22000 | 21800 | 3083 |
| 406 | 20231208 | 133300 | 67794751500 | 21950 | 21850 | 21950 | 21800 | 2036 |
| 407 | 20231208 | 133200 | 67750232400 | 21850 | 21750 | 21900 | 21750 | 1329 |
| 408 | 20231208 | 133100 | 67721235950 | 21750 | 21850 | 21900 | 21700 | 4631 |
| 409 | 20231208 | 133000 | 67620381600 | 21850 | 21900 | 21950 | 21850 | 2232 |
| 410 | 20231208 | 132900 | 67571516050 | 21900 | 21750 | 21950 | 21600 | 4020 |
| 411 | 20231208 | 132800 | 67484158200 | 21750 | 22050 | 22050 | 21550 | 21718 |
| 412 | 20231208 | 132700 | 67011838800 | 22000 | 22000 | 22150 | 21800 | 9726 |
| 413 | 20231208 | 132600 | 66798536450 | 22000 | 22100 | 22100 | 21950 | 4112 |
| 414 | 20231208 | 132500 | 66708117300 | 22150 | 22000 | 22200 | 21950 | 8108 |
| 415 | 20231208 | 132400 | 66529170400 | 22000 | 22150 | 22150 | 21950 | 10469 |
| 416 | 20231208 | 132300 | 66298815350 | 22100 | 21950 | 22300 | 21850 | 14122 |
| 417 | 20231208 | 132200 | 65988085300 | 22100 | 22150 | 22300 | 21900 | 16719 |
| 418 | 20231208 | 132100 | 65619014200 | 22150 | 22300 | 22350 | 22150 | 18302 |
| 419 | 20231208 | 132000 | 65212572750 | 22250 | 22500 | 22500 | 22250 | 25957 |
| 420 | 20231208 | 131900 | 64632491850 | 22500 | 22750 | 22850 | 22350 | 50806 |
| 421 | 20231208 | 131800 | 63481040350 | 22750 | 22400 | 22800 | 22400 | 87405 |
| 422 | 20231208 | 131700 | 61501296150 | 22450 | 21600 | 22550 | 21500 | 71345 |
| 423 | 20231208 | 131600 | 59919520600 | 21500 | 21250 | 21700 | 21200 | 10183 |
| 424 | 20231208 | 131500 | 59700963800 | 21250 | 21250 | 21400 | 21200 | 10715 |
| 425 | 20231208 | 131400 | 59472781200 | 21250 | 21500 | 21550 | 21100 | 18737 |
| 426 | 20231208 | 131300 | 59074113450 | 21450 | 21600 | 21600 | 21450 | 12228 |
| 427 | 20231208 | 131200 | 58810991550 | 21550 | 21850 | 21950 | 21550 | 15383 |
| 428 | 20231208 | 131100 | 58477296800 | 21850 | 22050 | 22050 | 21700 | 15498 |
| 429 | 20231208 | 131000 | 58138826800 | 22050 | 22100 | 22100 | 21900 | 15965 |
| 430 | 20231208 | 130900 | 57787598800 | 22100 | 22100 | 22250 | 21900 | 25283 |
| 431 | 20231208 | 130800 | 57230335950 | 22050 | 22400 | 22550 | 22000 | 64811 |
| 432 | 20231208 | 130700 | 55782576200 | 22400 | 22400 | 22400 | 22400 | 0 |
| 433 | 20231208 | 130600 | 55782576200 | 22400 | 22300 | 22400 | 22250 | 20421 |
| 434 | 20231208 | 130500 | 55326009650 | 22300 | 21700 | 22400 | 21650 | 88530 |
| 435 | 20231208 | 130400 | 53364088700 | 21700 | 21450 | 21700 | 21250 | 15579 |
| 436 | 20231208 | 130300 | 53028305200 | 21450 | 21250 | 21500 | 21200 | 3978 |
| 437 | 20231208 | 130200 | 52943313500 | 21200 | 21200 | 21300 | 21150 | 1572 |
| 438 | 20231208 | 130100 | 52909944400 | 21250 | 21450 | 21450 | 21250 | 5319 |
| 439 | 20231208 | 130000 | 52796320800 | 21500 | 21450 | 21500 | 21350 | 4963 |
| 440 | 20231208 | 125900 | 52689809600 | 21400 | 21400 | 21500 | 21350 | 3703 |
| 441 | 20231208 | 125800 | 52610488850 | 21350 | 21450 | 21500 | 21300 | 5199 |
| 442 | 20231208 | 125700 | 52499107900 | 21450 | 21250 | 21450 | 21200 | 3628 |
| 443 | 20231208 | 125600 | 52421866100 | 21250 | 21300 | 21400 | 21250 | 3872 |
| 444 | 20231208 | 125500 | 52339262500 | 21350 | 21300 | 21450 | 21250 | 14791 |
| 445 | 20231208 | 125400 | 52023094400 | 21300 | 21200 | 21350 | 21150 | 9199 |
| 446 | 20231208 | 125300 | 51827513050 | 21150 | 21200 | 21200 | 21150 | 2382 |
| 447 | 20231208 | 125200 | 51777111600 | 21200 | 21200 | 21250 | 21150 | 4753 |
| 448 | 20231208 | 125100 | 51676370750 | 21150 | 21050 | 21200 | 21000 | 4132 |
| 449 | 20231208 | 125000 | 51589224900 | 21050 | 21050 | 21100 | 21050 | 2442 |
| 450 | 20231208 | 124900 | 51537820300 | 21100 | 21000 | 21100 | 20950 | 2301 |
| 451 | 20231208 | 124800 | 51489386450 | 21000 | 20950 | 21000 | 20900 | 1415 |
| 452 | 20231208 | 124700 | 51459687750 | 20950 | 20950 | 21000 | 20850 | 9087 |
| 453 | 20231208 | 124600 | 51269413950 | 20950 | 21050 | 21050 | 20950 | 5391 |
| 454 | 20231208 | 124500 | 51156418150 | 21000 | 20950 | 21050 | 20950 | 4935 |
| 455 | 20231208 | 124400 | 51052838800 | 20950 | 21050 | 21050 | 20950 | 2219 |
| 456 | 20231208 | 124300 | 51006272850 | 21050 | 20950 | 21050 | 20850 | 2080 |
| 457 | 20231208 | 124200 | 50962728450 | 20950 | 21100 | 21100 | 20900 | 3436 |
| 458 | 20231208 | 124100 | 50890516750 | 21100 | 21050 | 21150 | 21000 | 8287 |
| 459 | 20231208 | 124000 | 50715656750 | 21050 | 20850 | 21050 | 20850 | 11734 |
| 460 | 20231208 | 123900 | 50469390450 | 20850 | 20850 | 20850 | 20800 | 641 |
| 461 | 20231208 | 123800 | 50456041050 | 20800 | 20900 | 20900 | 20800 | 473 |
| 462 | 20231208 | 123700 | 50446194800 | 20800 | 20900 | 20950 | 20800 | 2920 |
| 463 | 20231208 | 123600 | 50385251750 | 20900 | 20850 | 20900 | 20800 | 2477 |
| 464 | 20231208 | 123500 | 50333520100 | 20850 | 20800 | 20900 | 20750 | 2718 |
| 465 | 20231208 | 123400 | 50276892350 | 20800 | 20700 | 20800 | 20650 | 898 |
| 466 | 20231208 | 123300 | 50258257250 | 20700 | 20600 | 20700 | 20600 | 1013 |
| 467 | 20231208 | 123200 | 50237317200 | 20600 | 20650 | 20700 | 20600 | 573 |
| 468 | 20231208 | 123100 | 50225488050 | 20700 | 20650 | 20700 | 20650 | 2974 |
| 469 | 20231208 | 123000 | 50164069900 | 20650 | 20700 | 20750 | 20650 | 2990 |
| 470 | 20231208 | 122900 | 50102172100 | 20750 | 20850 | 20850 | 20700 | 3174 |
| 471 | 20231208 | 122800 | 50036229050 | 20850 | 20850 | 20900 | 20800 | 3474 |
| 472 | 20231208 | 122700 | 49963793800 | 20850 | 20950 | 21000 | 20800 | 5834 |
| 473 | 20231208 | 122600 | 49841806900 | 20950 | 20750 | 21000 | 20750 | 12488 |
| 474 | 20231208 | 122500 | 49581047400 | 20750 | 20650 | 20750 | 20650 | 6943 |
| 475 | 20231208 | 122400 | 49437155850 | 20650 | 20600 | 20650 | 20550 | 1028 |
| 476 | 20231208 | 122300 | 49415955650 | 20600 | 20550 | 20600 | 20500 | 929 |
| 477 | 20231208 | 122200 | 49396844100 | 20550 | 20550 | 20550 | 20550 | 295 |
| 478 | 20231208 | 122100 | 49390781850 | 20500 | 20500 | 20600 | 20500 | 957 |
| 479 | 20231208 | 122000 | 49371093200 | 20550 | 20500 | 20550 | 20500 | 283 |
| 480 | 20231208 | 121900 | 49365291600 | 20500 | 20500 | 20500 | 20500 | 139 |
| 481 | 20231208 | 121800 | 49362442100 | 20500 | 20500 | 20500 | 20500 | 567 |
| 482 | 20231208 | 121700 | 49350818600 | 20450 | 20500 | 20500 | 20450 | 352 |
| 483 | 20231208 | 121600 | 49343615700 | 20500 | 20450 | 20500 | 20400 | 1528 |
| 484 | 20231208 | 121500 | 49312319500 | 20400 | 20400 | 20500 | 20400 | 1613 |
| 485 | 20231208 | 121400 | 49279401200 | 20400 | 20450 | 20450 | 20350 | 2704 |
| 486 | 20231208 | 121300 | 49224246300 | 20450 | 20550 | 20600 | 20450 | 4053 |
| 487 | 20231208 | 121200 | 49141146750 | 20550 | 20550 | 20600 | 20550 | 735 |
| 488 | 20231208 | 121100 | 49126042400 | 20550 | 20550 | 20600 | 20500 | 2697 |
| 489 | 20231208 | 121000 | 49070650150 | 20550 | 20500 | 20550 | 20500 | 627 |
| 490 | 20231208 | 120900 | 49057774050 | 20550 | 20550 | 20550 | 20500 | 1442 |
| 491 | 20231208 | 120800 | 49028154350 | 20550 | 20500 | 20550 | 20500 | 2304 |
| 492 | 20231208 | 120700 | 48980899950 | 20450 | 20450 | 20500 | 20400 | 1829 |
| 493 | 20231208 | 120600 | 48943456550 | 20400 | 20450 | 20500 | 20400 | 2313 |
| 494 | 20231208 | 120500 | 48896160950 | 20450 | 20400 | 20450 | 20350 | 1239 |
| 495 | 20231208 | 120400 | 48870835850 | 20400 | 20450 | 20450 | 20350 | 299 |
| 496 | 20231208 | 120300 | 48864737200 | 20450 | 20400 | 20450 | 20350 | 990 |
| 497 | 20231208 | 120200 | 48844545850 | 20400 | 20400 | 20400 | 20350 | 1533 |
| 498 | 20231208 | 120100 | 48813272850 | 20400 | 20300 | 20400 | 20300 | 2574 |
| 499 | 20231208 | 120000 | 48760851400 | 20250 | 20400 | 20400 | 20200 | 5320 |
| 500 | 20231208 | 115900 | 48653101850 | 20300 | 20400 | 20400 | 20300 | 2713 |
| 501 | 20231208 | 115800 | 48597904000 | 20400 | 20300 | 20400 | 20300 | 3938 |
| 502 | 20231208 | 115700 | 48517718300 | 20300 | 20350 | 20350 | 20300 | 3110 |
| 503 | 20231208 | 115600 | 48454557950 | 20350 | 20400 | 20400 | 20300 | 519 |
| 504 | 20231208 | 115500 | 48444007650 | 20400 | 20350 | 20400 | 20300 | 1257 |
| 505 | 20231208 | 115400 | 48418421450 | 20350 | 20400 | 20400 | 20250 | 10113 |
| 506 | 20231208 | 115300 | 48213027000 | 20400 | 20450 | 20450 | 20400 | 1117 |
| 507 | 20231208 | 115200 | 48190225350 | 20450 | 20450 | 20450 | 20400 | 702 |
| 508 | 20231208 | 115100 | 48175875950 | 20400 | 20400 | 20400 | 20350 | 3719 |
| 509 | 20231208 | 115000 | 48100019000 | 20400 | 20400 | 20400 | 20400 | 0 |
| 510 | 20231208 | 114900 | 48100019000 | 20400 | 20450 | 20450 | 20400 | 6681 |
| 511 | 20231208 | 114800 | 47963669900 | 20450 | 20500 | 20500 | 20450 | 946 |
| 512 | 20231208 | 114700 | 47944319500 | 20500 | 20550 | 20600 | 20450 | 1424 |
| 513 | 20231208 | 114600 | 47915109350 | 20600 | 20600 | 20600 | 20550 | 148 |
| 514 | 20231208 | 114500 | 47912060650 | 20600 | 20600 | 20600 | 20600 | 16 |
| 515 | 20231208 | 114400 | 47911731050 | 20600 | 20600 | 20600 | 20550 | 843 |
| 516 | 20231208 | 114300 | 47894366100 | 20600 | 20700 | 20700 | 20600 | 804 |
| 517 | 20231208 | 114200 | 47877786900 | 20650 | 20600 | 20700 | 20600 | 1796 |
| 518 | 20231208 | 114100 | 47840729100 | 20600 | 20550 | 20600 | 20500 | 865 |
| 519 | 20231208 | 114000 | 47822936150 | 20500 | 20500 | 20550 | 20450 | 1214 |
| 520 | 20231208 | 113900 | 47798062600 | 20500 | 20550 | 20550 | 20450 | 3693 |
| 521 | 20231208 | 113800 | 47722348950 | 20550 | 20550 | 20600 | 20550 | 259 |
| 522 | 20231208 | 113700 | 47717025000 | 20600 | 20600 | 20600 | 20550 | 653 |
| 523 | 20231208 | 113600 | 47703587850 | 20550 | 20600 | 20650 | 20550 | 2288 |
| 524 | 20231208 | 113500 | 47656443200 | 20650 | 20650 | 20650 | 20600 | 349 |
| 525 | 20231208 | 113400 | 47649244250 | 20650 | 20600 | 20650 | 20550 | 599 |
| 526 | 20231208 | 113300 | 47636900150 | 20550 | 20700 | 20700 | 20550 | 3662 |
| 527 | 20231208 | 113200 | 47561273500 | 20700 | 20700 | 20800 | 20700 | 1367 |
| 528 | 20231208 | 113100 | 47532932050 | 20750 | 20700 | 20750 | 20650 | 438 |
| 529 | 20231208 | 113000 | 47523867100 | 20750 | 20750 | 20750 | 20650 | 3601 |
| 530 | 20231208 | 112900 | 47449236500 | 20750 | 20650 | 20750 | 20600 | 2257 |
| 531 | 20231208 | 112800 | 47402558100 | 20600 | 20550 | 20650 | 20550 | 2044 |
| 532 | 20231208 | 112700 | 47360448600 | 20600 | 20600 | 20600 | 20550 | 353 |
| 533 | 20231208 | 112600 | 47353177300 | 20600 | 20550 | 20600 | 20550 | 870 |
| 534 | 20231208 | 112500 | 47335287400 | 20550 | 20450 | 20550 | 20450 | 8006 |
| 535 | 20231208 | 112400 | 47171175500 | 20450 | 20500 | 20500 | 20450 | 1431 |
| 536 | 20231208 | 112300 | 47141890200 | 20500 | 20500 | 20550 | 20450 | 2272 |
| 537 | 20231208 | 112200 | 47095313850 | 20500 | 20600 | 20600 | 20500 | 1082 |
| 538 | 20231208 | 112100 | 47073122850 | 20500 | 20500 | 20550 | 20500 | 2930 |
| 539 | 20231208 | 112000 | 47013038700 | 20500 | 20550 | 20600 | 20450 | 4838 |
| 540 | 20231208 | 111900 | 46913883800 | 20500 | 20600 | 20600 | 20500 | 1536 |
| 541 | 20231208 | 111800 | 46882282700 | 20650 | 20700 | 20700 | 20550 | 1566 |
| 542 | 20231208 | 111700 | 46850016200 | 20700 | 20550 | 20700 | 20550 | 6891 |
| 543 | 20231208 | 111600 | 46708002000 | 20550 | 20600 | 20600 | 20500 | 2284 |
| 544 | 20231208 | 111500 | 46661094800 | 20550 | 20550 | 20600 | 20500 | 3697 |
| 545 | 20231208 | 111400 | 46585150000 | 20550 | 20650 | 20650 | 20550 | 6185 |
| 546 | 20231208 | 111300 | 46457789700 | 20550 | 20600 | 20700 | 20450 | 20654 |
| 547 | 20231208 | 111200 | 46033519900 | 20600 | 20700 | 20750 | 20600 | 4816 |
| 548 | 20231208 | 111100 | 45934181050 | 20700 | 20750 | 20800 | 20650 | 3087 |
| 549 | 20231208 | 111000 | 45870224350 | 20700 | 20700 | 20750 | 20600 | 7560 |
| 550 | 20231208 | 110900 | 45714106350 | 20650 | 20750 | 20850 | 20650 | 5184 |
| 551 | 20231208 | 110800 | 45606786500 | 20850 | 20850 | 20850 | 20750 | 1868 |
| 552 | 20231208 | 110700 | 45567995100 | 20900 | 20800 | 20950 | 20750 | 3114 |
| 553 | 20231208 | 110600 | 45503096800 | 20750 | 20800 | 20800 | 20700 | 1157 |
| 554 | 20231208 | 110500 | 45479074050 | 20800 | 20750 | 20800 | 20700 | 6045 |
| 555 | 20231208 | 110400 | 45353603000 | 20800 | 20900 | 20900 | 20750 | 4617 |
| 556 | 20231208 | 110300 | 45257544950 | 20900 | 20900 | 20950 | 20850 | 3592 |
| 557 | 20231208 | 110200 | 45182361000 | 20900 | 20950 | 20950 | 20800 | 4833 |
| 558 | 20231208 | 110100 | 45081509900 | 20950 | 20850 | 20950 | 20700 | 11933 |
| 559 | 20231208 | 110000 | 44833467600 | 20850 | 20900 | 21000 | 20800 | 7222 |
| 560 | 20231208 | 105900 | 44682710550 | 20950 | 20950 | 21050 | 20900 | 3984 |
| 561 | 20231208 | 105800 | 44599178550 | 20950 | 21000 | 21100 | 20950 | 2959 |
| 562 | 20231208 | 105700 | 44537150600 | 21000 | 21000 | 21150 | 21000 | 3319 |
| 563 | 20231208 | 105600 | 44467239150 | 21100 | 20950 | 21100 | 20900 | 5523 |
| 564 | 20231208 | 105500 | 44351399600 | 20950 | 20950 | 21000 | 20850 | 5005 |
| 565 | 20231208 | 105400 | 44246810350 | 20900 | 20900 | 21000 | 20850 | 4211 |
| 566 | 20231208 | 105300 | 44158750100 | 20900 | 21050 | 21050 | 20850 | 7781 |
| 567 | 20231208 | 105200 | 43995816500 | 21000 | 21100 | 21100 | 21000 | 6234 |
| 568 | 20231208 | 105100 | 43864605700 | 21050 | 21000 | 21050 | 20850 | 6022 |
| 569 | 20231208 | 105000 | 43738300450 | 20900 | 21200 | 21250 | 20750 | 26854 |
| 570 | 20231208 | 104900 | 43176122450 | 21200 | 21550 | 21550 | 21000 | 27299 |
| 571 | 20231208 | 104800 | 42595317500 | 21500 | 21600 | 21600 | 21500 | 1899 |
| 572 | 20231208 | 104700 | 42554407850 | 21600 | 21600 | 21600 | 21550 | 1263 |
| 573 | 20231208 | 104600 | 42527142300 | 21600 | 21650 | 21650 | 21600 | 1075 |
| 574 | 20231208 | 104500 | 42503916500 | 21650 | 21600 | 21650 | 21550 | 1270 |
| 575 | 20231208 | 104400 | 42476475150 | 21550 | 21600 | 21600 | 21550 | 2102 |
| 576 | 20231208 | 104300 | 42431173550 | 21600 | 21600 | 21650 | 21550 | 220 |
| 577 | 20231208 | 104200 | 42426420750 | 21600 | 21600 | 21650 | 21600 | 720 |
| 578 | 20231208 | 104100 | 42410868650 | 21650 | 21600 | 21650 | 21550 | 806 |
| 579 | 20231208 | 104000 | 42393465450 | 21650 | 21600 | 21650 | 21600 | 314 |
| 580 | 20231208 | 103900 | 42386675300 | 21600 | 21600 | 21650 | 21500 | 2455 |
| 581 | 20231208 | 103800 | 42333677400 | 21600 | 21600 | 21600 | 21450 | 8541 |
| 582 | 20231208 | 103700 | 42149912700 | 21550 | 21600 | 21600 | 21550 | 849 |
| 583 | 20231208 | 103600 | 42131610650 | 21600 | 21550 | 21650 | 21550 | 1005 |
| 584 | 20231208 | 103500 | 42109907500 | 21600 | 21650 | 21700 | 21550 | 2506 |
| 585 | 20231208 | 103400 | 42055730950 | 21700 | 21650 | 21750 | 21650 | 873 |
| 586 | 20231208 | 103300 | 42036786500 | 21700 | 21700 | 21750 | 21650 | 705 |
| 587 | 20231208 | 103200 | 42021495200 | 21750 | 21650 | 21750 | 21650 | 480 |
| 588 | 20231208 | 103100 | 42011086500 | 21650 | 21700 | 21700 | 21650 | 840 |
| 589 | 20231208 | 103000 | 41992877550 | 21700 | 21650 | 21700 | 21600 | 1162 |
| 590 | 20231208 | 102900 | 41967719800 | 21600 | 21600 | 21650 | 21550 | 1103 |
| 591 | 20231208 | 102800 | 41943888200 | 21600 | 21600 | 21700 | 21600 | 1050 |
| 592 | 20231208 | 102700 | 41921202100 | 21600 | 21700 | 21700 | 21600 | 1736 |
| 593 | 20231208 | 102600 | 41883593350 | 21650 | 21600 | 21700 | 21550 | 1208 |
| 594 | 20231208 | 102500 | 41857435050 | 21600 | 21600 | 21600 | 21550 | 1507 |
| 595 | 20231208 | 102400 | 41824932050 | 21600 | 21550 | 21600 | 21450 | 3248 |
| 596 | 20231208 | 102300 | 41755033000 | 21500 | 21750 | 21800 | 21500 | 8795 |
| 597 | 20231208 | 102200 | 41564998850 | 21800 | 21800 | 21850 | 21750 | 765 |
| 598 | 20231208 | 102100 | 41548351900 | 21800 | 21800 | 21850 | 21800 | 1339 |
| 599 | 20231208 | 102000 | 41519160500 | 21800 | 21800 | 21850 | 21800 | 1437 |
| 600 | 20231208 | 101900 | 41487788550 | 21850 | 21900 | 21900 | 21800 | 3828 |
| 601 | 20231208 | 101800 | 41404062550 | 21950 | 21900 | 21950 | 21850 | 3095 |
| 602 | 20231208 | 101700 | 41336253100 | 21900 | 21850 | 21900 | 21800 | 2336 |
| 603 | 20231208 | 101600 | 41285180600 | 21800 | 21750 | 21850 | 21750 | 1184 |
| 604 | 20231208 | 101500 | 41259375350 | 21750 | 21800 | 21800 | 21750 | 828 |
| 605 | 20231208 | 101400 | 41241334900 | 21800 | 21800 | 21850 | 21750 | 2173 |
| 606 | 20231208 | 101300 | 41194021450 | 21800 | 21850 | 21850 | 21750 | 1055 |
| 607 | 20231208 | 101200 | 41171031950 | 21850 | 21900 | 21900 | 21700 | 3281 |
| 608 | 20231208 | 101100 | 41099435750 | 21900 | 21700 | 21900 | 21700 | 7325 |
| 609 | 20231208 | 101000 | 40939537400 | 21750 | 21650 | 21800 | 21600 | 5698 |
| 610 | 20231208 | 100900 | 40815829800 | 21650 | 21600 | 21650 | 21550 | 1029 |
| 611 | 20231208 | 100800 | 40793622900 | 21650 | 21600 | 21650 | 21600 | 387 |
| 612 | 20231208 | 100700 | 40785258750 | 21600 | 21700 | 21700 | 21600 | 1856 |
| 613 | 20231208 | 100600 | 40745121500 | 21650 | 21550 | 21700 | 21500 | 2743 |
| 614 | 20231208 | 100500 | 40685845100 | 21500 | 21550 | 21600 | 21500 | 4359 |
| 615 | 20231208 | 100400 | 40592015550 | 21550 | 21700 | 21750 | 21500 | 4538 |
| 616 | 20231208 | 100300 | 40494000650 | 21700 | 21600 | 21700 | 21600 | 1436 |
| 617 | 20231208 | 100200 | 40462893200 | 21550 | 21600 | 21700 | 21550 | 3346 |
| 618 | 20231208 | 100100 | 40390689500 | 21600 | 21600 | 21650 | 21550 | 2265 |
| 619 | 20231208 | 100000 | 40341800050 | 21600 | 21700 | 21700 | 21550 | 1519 |
| 620 | 20231208 | 095900 | 40308991800 | 21700 | 21750 | 21750 | 21550 | 3584 |
| 621 | 20231208 | 095800 | 40231446450 | 21700 | 21700 | 21800 | 21650 | 954 |
| 622 | 20231208 | 095700 | 40210711800 | 21650 | 21850 | 21850 | 21650 | 2958 |
| 623 | 20231208 | 095600 | 40146380550 | 21850 | 21700 | 21850 | 21700 | 5493 |
| 624 | 20231208 | 095500 | 40026584000 | 21700 | 21550 | 21700 | 21500 | 1682 |
| 625 | 20231208 | 095400 | 39990247950 | 21500 | 21500 | 21700 | 21450 | 4471 |
| 626 | 20231208 | 095300 | 39893863250 | 21450 | 21600 | 21650 | 21450 | 14813 |
| 627 | 20231208 | 095200 | 39575102300 | 21600 | 21700 | 21700 | 21600 | 4464 |
| 628 | 20231208 | 095100 | 39478335600 | 21700 | 21700 | 21750 | 21650 | 3152 |
| 629 | 20231208 | 095000 | 39409902100 | 21700 | 21750 | 21800 | 21700 | 4035 |
| 630 | 20231208 | 094900 | 39322131950 | 21800 | 21850 | 21900 | 21750 | 7037 |
| 631 | 20231208 | 094800 | 39168483250 | 21850 | 21600 | 21850 | 21600 | 10241 |
| 632 | 20231208 | 094700 | 38945472050 | 21650 | 21650 | 21650 | 21550 | 3616 |
| 633 | 20231208 | 094600 | 38867325950 | 21600 | 21650 | 21650 | 21450 | 18121 |
| 634 | 20231208 | 094500 | 38477103250 | 21600 | 21750 | 21750 | 21600 | 9253 |
| 635 | 20231208 | 094400 | 38276661350 | 21750 | 21600 | 21800 | 21550 | 11535 |
| 636 | 20231208 | 094300 | 38026659100 | 21600 | 21600 | 21650 | 21500 | 17183 |
| 637 | 20231208 | 094200 | 37656201900 | 21600 | 21700 | 21700 | 21500 | 26870 |
| 638 | 20231208 | 094100 | 37075904300 | 21500 | 22000 | 22050 | 21450 | 49358 |
| 639 | 20231208 | 094000 | 36004808050 | 21950 | 22300 | 22300 | 21900 | 33814 |
| 640 | 20231208 | 093900 | 35258708000 | 22250 | 22400 | 22400 | 22200 | 7628 |
| 641 | 20231208 | 093800 | 35088846550 | 22350 | 22250 | 22400 | 22200 | 10783 |
| 642 | 20231208 | 093700 | 34848546700 | 22200 | 22600 | 22650 | 22200 | 20321 |
| 643 | 20231208 | 093600 | 34394741800 | 22700 | 22700 | 22700 | 22500 | 18537 |
| 644 | 20231208 | 093500 | 33975297100 | 22750 | 22600 | 22750 | 22550 | 7828 |
| 645 | 20231208 | 093400 | 33798069200 | 22600 | 22650 | 22700 | 22500 | 7078 |
| 646 | 20231208 | 093300 | 33638290500 | 22700 | 22600 | 22750 | 22600 | 3350 |
| 647 | 20231208 | 093200 | 33562422400 | 22600 | 22750 | 22800 | 22500 | 10296 |
| 648 | 20231208 | 093100 | 33329833100 | 22750 | 22900 | 22950 | 22700 | 5961 |
| 649 | 20231208 | 093000 | 33193795100 | 22800 | 22950 | 22950 | 22700 | 6407 |
| 650 | 20231208 | 092900 | 33047447550 | 22950 | 22550 | 23100 | 22550 | 20667 |
| 651 | 20231208 | 092800 | 32574615900 | 22650 | 22550 | 22650 | 22200 | 19155 |
| 652 | 20231208 | 092700 | 32146153000 | 22550 | 22750 | 22800 | 22550 | 5306 |
| 653 | 20231208 | 092600 | 32025824150 | 22700 | 22950 | 23050 | 22700 | 11447 |
| 654 | 20231208 | 092500 | 31763905600 | 22950 | 22500 | 23050 | 22350 | 23161 |
| 655 | 20231208 | 092400 | 31237370950 | 22350 | 22550 | 22600 | 22350 | 14617 |
| 656 | 20231208 | 092300 | 30909376600 | 22550 | 22550 | 22650 | 22500 | 7239 |
| 657 | 20231208 | 092200 | 30746141200 | 22500 | 22350 | 22600 | 22300 | 16490 |
| 658 | 20231208 | 092100 | 30375416550 | 22350 | 22750 | 22800 | 22300 | 38511 |
| 659 | 20231208 | 092000 | 29511082000 | 22700 | 22950 | 23000 | 22650 | 30067 |
| 660 | 20231208 | 091900 | 28826578350 | 22950 | 23050 | 23200 | 22950 | 9286 |
| 661 | 20231208 | 091800 | 28612740050 | 23050 | 23250 | 23350 | 23050 | 29730 |
| 662 | 20231208 | 091700 | 27924079800 | 23250 | 22950 | 23500 | 22950 | 33582 |
| 663 | 20231208 | 091600 | 27142400300 | 23050 | 23050 | 23100 | 22900 | 9838 |
| 664 | 20231208 | 091500 | 26916264600 | 23050 | 22800 | 23200 | 22800 | 11880 |
| 665 | 20231208 | 091400 | 26642686850 | 23000 | 22950 | 23150 | 22800 | 28408 |
| 666 | 20231208 | 091300 | 25992363850 | 23000 | 23250 | 23300 | 22900 | 23902 |
| 667 | 20231208 | 091200 | 25440787400 | 23250 | 23100 | 23400 | 22900 | 37401 |
| 668 | 20231208 | 091100 | 24576374350 | 23150 | 23050 | 23400 | 22900 | 40143 |
| 669 | 20231208 | 091000 | 23647061550 | 23000 | 23250 | 23350 | 23000 | 32276 |
| 670 | 20231208 | 090900 | 22899940450 | 23300 | 23450 | 23650 | 22950 | 58721 |
| 671 | 20231208 | 090800 | 21538377900 | 23400 | 23550 | 23800 | 23250 | 80029 |
| 672 | 20231208 | 090700 | 19653010500 | 23600 | 22950 | 23750 | 22850 | 110194 |
| 673 | 20231208 | 090600 | 17083377800 | 22900 | 22500 | 23000 | 22300 | 53302 |
| 674 | 20231208 | 090500 | 15871423550 | 22550 | 22650 | 22750 | 22100 | 74405 |
| 675 | 20231208 | 090400 | 14206528450 | 22650 | 22700 | 23250 | 22500 | 92461 |
| 676 | 20231208 | 090300 | 12091949550 | 22500 | 22300 | 24000 | 21900 | 270812 |
| 677 | 20231208 | 090200 | 5823201750 | 22300 | 22650 | 22650 | 21800 | 259205 |
| 678 | 20231208 | 090100 | 0 | 21450 | 21450 | 21450 | 21450 | 0 |
| 679 | 20231208 | 090000 | 0 | 21450 | 21450 | 21450 | 21450 | 0 |