36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 195900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 3 | 20231207 | 195800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20231207 | 195700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20231207 | 195600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20231207 | 195500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20231207 | 195400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20231207 | 195300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20231207 | 195200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20231207 | 195100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20231207 | 195000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20231207 | 194900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20231207 | 194800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20231207 | 194700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20231207 | 194600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20231207 | 194500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20231207 | 194400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20231207 | 194300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20231207 | 194200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20231207 | 194100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20231207 | 194000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20231207 | 193900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20231207 | 193800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20231207 | 193700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20231207 | 193600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20231207 | 193500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20231207 | 193400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20231207 | 193300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20231207 | 193200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20231207 | 193100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20231207 | 193000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20231207 | 192900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 33 | 20231207 | 192800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20231207 | 192700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20231207 | 192600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20231207 | 192500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20231207 | 192400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20231207 | 192300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20231207 | 192200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20231207 | 192100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20231207 | 192000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20231207 | 191900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20231207 | 191800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20231207 | 191700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20231207 | 191600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20231207 | 191500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20231207 | 191400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20231207 | 191300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20231207 | 191200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20231207 | 191100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20231207 | 191000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20231207 | 190900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20231207 | 190800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20231207 | 190700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20231207 | 190600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20231207 | 190500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20231207 | 190400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20231207 | 190300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20231207 | 190200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20231207 | 190100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20231207 | 190000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20231207 | 185900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 63 | 20231207 | 185800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20231207 | 185700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20231207 | 185600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20231207 | 185500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20231207 | 185400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20231207 | 185300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20231207 | 185200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20231207 | 185100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20231207 | 185000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20231207 | 184900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20231207 | 184800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20231207 | 184700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20231207 | 184600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20231207 | 184500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20231207 | 184400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20231207 | 184300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20231207 | 184200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20231207 | 184100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20231207 | 184000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20231207 | 183900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20231207 | 183800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20231207 | 183700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20231207 | 183600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20231207 | 183500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20231207 | 183400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20231207 | 183300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20231207 | 183200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20231207 | 183100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20231207 | 183000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20231207 | 182900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 93 | 20231207 | 182800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20231207 | 182700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20231207 | 182600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20231207 | 182500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20231207 | 182400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20231207 | 182300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20231207 | 182200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20231207 | 182100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20231207 | 182000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20231207 | 181900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20231207 | 181800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20231207 | 181700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20231207 | 181600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20231207 | 181500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20231207 | 181400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20231207 | 181300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20231207 | 181200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20231207 | 181100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20231207 | 181000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20231207 | 180900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20231207 | 180800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20231207 | 180700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20231207 | 180600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20231207 | 180500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20231207 | 180400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20231207 | 180300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20231207 | 180200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20231207 | 180100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20231207 | 180000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20231207 | 175900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 123 | 20231207 | 175800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20231207 | 175700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20231207 | 175600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20231207 | 175500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20231207 | 175400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20231207 | 175300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20231207 | 175200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20231207 | 175100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20231207 | 175000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20231207 | 174900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20231207 | 174800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20231207 | 174700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20231207 | 174600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20231207 | 174500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20231207 | 174400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20231207 | 174300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20231207 | 174200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20231207 | 174100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20231207 | 174000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20231207 | 173900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20231207 | 173800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20231207 | 173700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20231207 | 173600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20231207 | 173500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20231207 | 173400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20231207 | 173300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20231207 | 173200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20231207 | 173100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20231207 | 173000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20231207 | 172900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 153 | 20231207 | 172800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20231207 | 172700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20231207 | 172600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20231207 | 172500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20231207 | 172400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20231207 | 172300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20231207 | 172200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20231207 | 172100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20231207 | 172000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20231207 | 171900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20231207 | 171800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20231207 | 171700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20231207 | 171600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20231207 | 171500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20231207 | 171400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20231207 | 171300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20231207 | 171200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20231207 | 171100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20231207 | 171000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20231207 | 170900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20231207 | 170800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20231207 | 170700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20231207 | 170600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20231207 | 170500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20231207 | 170400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20231207 | 170300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20231207 | 170200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20231207 | 170100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20231207 | 170000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20231207 | 165900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 183 | 20231207 | 165800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20231207 | 165700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20231207 | 165600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20231207 | 165500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20231207 | 165400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20231207 | 165300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20231207 | 165200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20231207 | 165100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20231207 | 165000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20231207 | 164900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20231207 | 164800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20231207 | 164700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20231207 | 164600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20231207 | 164500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20231207 | 164400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20231207 | 164300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20231207 | 164200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20231207 | 164100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20231207 | 164000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20231207 | 163900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20231207 | 163800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20231207 | 163700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20231207 | 163600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20231207 | 163500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20231207 | 163400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20231207 | 163300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20231207 | 163200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20231207 | 163100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20231207 | 163000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20231207 | 162900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 213 | 20231207 | 162800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20231207 | 162700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20231207 | 162600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20231207 | 162500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20231207 | 162400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20231207 | 162300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20231207 | 162200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20231207 | 162100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20231207 | 162000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20231207 | 161900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20231207 | 161800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20231207 | 161700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20231207 | 161600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20231207 | 161500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20231207 | 161400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20231207 | 161300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20231207 | 161200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20231207 | 161100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20231207 | 161000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20231207 | 160900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 233 | 20231207 | 160800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 234 | 20231207 | 160700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 235 | 20231207 | 160600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 236 | 20231207 | 160500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 237 | 20231207 | 160400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 238 | 20231207 | 160300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 239 | 20231207 | 160200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 240 | 20231207 | 160100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 241 | 20231207 | 160000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 242 | 20231207 | 155900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 243 | 20231207 | 155800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 244 | 20231207 | 155700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 245 | 20231207 | 155600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20231207 | 155500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20231207 | 155400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20231207 | 155300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20231207 | 155200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20231207 | 155100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20231207 | 155000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20231207 | 154900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20231207 | 154800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20231207 | 154700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20231207 | 154600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 256 | 20231207 | 154500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 257 | 20231207 | 154400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 258 | 20231207 | 154300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 259 | 20231207 | 154200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 260 | 20231207 | 154100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 261 | 20231207 | 154000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 262 | 20231207 | 153900 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 263 | 20231207 | 153800 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 264 | 20231207 | 153700 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 265 | 20231207 | 153600 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 266 | 20231207 | 153500 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 267 | 20231207 | 153400 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 268 | 20231207 | 153300 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 269 | 20231207 | 153200 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 270 | 20231207 | 153100 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 271 | 20231207 | 153000 | 25678530550 | 29200 | 29200 | 29200 | 29200 | 8577 |
| 272 | 20231207 | 152900 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 273 | 20231207 | 152800 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 274 | 20231207 | 152700 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 275 | 20231207 | 152600 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 276 | 20231207 | 152500 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 277 | 20231207 | 152400 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 278 | 20231207 | 152300 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 279 | 20231207 | 152200 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 280 | 20231207 | 152100 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 281 | 20231207 | 152000 | 25428082150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 282 | 20231207 | 151900 | 25428082150 | 29350 | 29400 | 29400 | 29300 | 1925 |
| 283 | 20231207 | 151800 | 25371544800 | 29400 | 29400 | 29450 | 29350 | 1399 |
| 284 | 20231207 | 151700 | 25330409350 | 29400 | 29400 | 29450 | 29350 | 3639 |
| 285 | 20231207 | 151600 | 25223473100 | 29400 | 29350 | 29400 | 29350 | 3278 |
| 286 | 20231207 | 151500 | 25127132750 | 29350 | 29300 | 29400 | 29300 | 2609 |
| 287 | 20231207 | 151400 | 25050532550 | 29350 | 29300 | 29350 | 29250 | 2741 |
| 288 | 20231207 | 151300 | 24970245150 | 29250 | 29300 | 29300 | 29200 | 1350 |
| 289 | 20231207 | 151200 | 24930717250 | 29300 | 29200 | 29300 | 29200 | 3062 |
| 290 | 20231207 | 151100 | 24841175250 | 29200 | 29200 | 29250 | 29150 | 1521 |
| 291 | 20231207 | 151000 | 24796761600 | 29200 | 29250 | 29250 | 29150 | 1683 |
| 292 | 20231207 | 150900 | 24747611150 | 29250 | 29200 | 29300 | 29200 | 2001 |
| 293 | 20231207 | 150800 | 24689105100 | 29200 | 29250 | 29250 | 29200 | 1686 |
| 294 | 20231207 | 150700 | 24639839100 | 29300 | 29250 | 29300 | 29200 | 1662 |
| 295 | 20231207 | 150600 | 24591239150 | 29200 | 29250 | 29300 | 29200 | 1639 |
| 296 | 20231207 | 150500 | 24543325350 | 29200 | 29250 | 29250 | 29150 | 1612 |
| 297 | 20231207 | 150400 | 24496215650 | 29250 | 29200 | 29250 | 29200 | 1312 |
| 298 | 20231207 | 150300 | 24457861400 | 29150 | 29200 | 29250 | 29150 | 1186 |
| 299 | 20231207 | 150200 | 24423242150 | 29200 | 29150 | 29200 | 29100 | 937 |
| 300 | 20231207 | 150100 | 24395905900 | 29150 | 29150 | 29200 | 29100 | 1267 |
| 301 | 20231207 | 150000 | 24358950500 | 29150 | 29200 | 29250 | 29100 | 1628 |
| 302 | 20231207 | 145900 | 24311487100 | 29200 | 29150 | 29200 | 29100 | 1349 |
| 303 | 20231207 | 145800 | 24272141600 | 29200 | 29200 | 29250 | 29100 | 767 |
| 304 | 20231207 | 145700 | 24249751850 | 29200 | 29200 | 29250 | 29150 | 1272 |
| 305 | 20231207 | 145600 | 24212645750 | 29150 | 29200 | 29250 | 29150 | 909 |
| 306 | 20231207 | 145500 | 24186121850 | 29250 | 29150 | 29250 | 29150 | 1006 |
| 307 | 20231207 | 145400 | 24156742000 | 29200 | 29150 | 29200 | 29100 | 2652 |
| 308 | 20231207 | 145300 | 24079425050 | 29100 | 29050 | 29150 | 29050 | 1822 |
| 309 | 20231207 | 145200 | 24026385400 | 29050 | 29050 | 29100 | 29050 | 812 |
| 310 | 20231207 | 145100 | 24002786850 | 29100 | 29050 | 29100 | 29050 | 1051 |
| 311 | 20231207 | 145000 | 23972228750 | 29100 | 29100 | 29100 | 29050 | 770 |
| 312 | 20231207 | 144900 | 23949835900 | 29100 | 29000 | 29100 | 29000 | 753 |
| 313 | 20231207 | 144800 | 23927957700 | 29000 | 29050 | 29100 | 29000 | 1998 |
| 314 | 20231207 | 144700 | 23869892700 | 29050 | 29050 | 29050 | 29000 | 945 |
| 315 | 20231207 | 144600 | 23842444650 | 29100 | 29050 | 29100 | 29050 | 657 |
| 316 | 20231207 | 144500 | 23823340950 | 29050 | 29000 | 29050 | 29000 | 880 |
| 317 | 20231207 | 144400 | 23797799050 | 29000 | 29000 | 29050 | 29000 | 1942 |
| 318 | 20231207 | 144300 | 23741452450 | 29000 | 29000 | 29050 | 29000 | 724 |
| 319 | 20231207 | 144200 | 23720435150 | 29050 | 29050 | 29100 | 29000 | 1228 |
| 320 | 20231207 | 144100 | 23684754700 | 29100 | 29100 | 29100 | 29050 | 1358 |
| 321 | 20231207 | 144000 | 23645285750 | 29050 | 29050 | 29100 | 29000 | 880 |
| 322 | 20231207 | 143900 | 23619706950 | 29050 | 29050 | 29100 | 29050 | 1606 |
| 323 | 20231207 | 143800 | 23573032200 | 29050 | 29100 | 29100 | 29000 | 765 |
| 324 | 20231207 | 143700 | 23550799800 | 29050 | 29050 | 29100 | 29050 | 882 |
| 325 | 20231207 | 143600 | 23525163400 | 29050 | 29100 | 29100 | 29050 | 962 |
| 326 | 20231207 | 143500 | 23497195550 | 29100 | 29100 | 29100 | 29050 | 1518 |
| 327 | 20231207 | 143400 | 23453075700 | 29100 | 29100 | 29100 | 29050 | 995 |
| 328 | 20231207 | 143300 | 23424143500 | 29100 | 29050 | 29100 | 29000 | 879 |
| 329 | 20231207 | 143200 | 23398615000 | 29050 | 29050 | 29100 | 29000 | 2229 |
| 330 | 20231207 | 143100 | 23333845600 | 29050 | 29050 | 29100 | 29050 | 880 |
| 331 | 20231207 | 143000 | 23308263600 | 29100 | 29150 | 29150 | 29100 | 1334 |
| 332 | 20231207 | 142900 | 23269421300 | 29100 | 29100 | 29150 | 29100 | 454 |
| 333 | 20231207 | 142800 | 23256201800 | 29150 | 29150 | 29200 | 29100 | 1095 |
| 334 | 20231207 | 142700 | 23224272050 | 29200 | 29150 | 29200 | 29100 | 1424 |
| 335 | 20231207 | 142600 | 23182746100 | 29200 | 29100 | 29200 | 29050 | 1397 |
| 336 | 20231207 | 142500 | 23142056200 | 29150 | 29100 | 29150 | 29100 | 841 |
| 337 | 20231207 | 142400 | 23117559200 | 29150 | 29050 | 29150 | 29050 | 536 |
| 338 | 20231207 | 142300 | 23101964250 | 29050 | 29100 | 29150 | 29050 | 629 |
| 339 | 20231207 | 142200 | 23083673750 | 29100 | 29050 | 29150 | 29050 | 616 |
| 340 | 20231207 | 142100 | 23065746150 | 29050 | 29050 | 29100 | 29000 | 1464 |
| 341 | 20231207 | 142000 | 23023264650 | 29050 | 29050 | 29100 | 29000 | 1405 |
| 342 | 20231207 | 141900 | 22982478450 | 29000 | 29050 | 29050 | 29000 | 709 |
| 343 | 20231207 | 141800 | 22961893600 | 29000 | 29000 | 29050 | 28950 | 1338 |
| 344 | 20231207 | 141700 | 22923066700 | 29000 | 29000 | 29050 | 29000 | 934 |
| 345 | 20231207 | 141600 | 22895942100 | 29000 | 29050 | 29050 | 29000 | 1600 |
| 346 | 20231207 | 141500 | 22849508400 | 29000 | 29050 | 29050 | 29000 | 1043 |
| 347 | 20231207 | 141400 | 22819228500 | 29100 | 29050 | 29100 | 29000 | 979 |
| 348 | 20231207 | 141300 | 22790785400 | 29000 | 29000 | 29050 | 29000 | 1338 |
| 349 | 20231207 | 141200 | 22751970100 | 29000 | 28950 | 29050 | 28950 | 2694 |
| 350 | 20231207 | 141100 | 22673846050 | 28950 | 28950 | 29000 | 28900 | 2676 |
| 351 | 20231207 | 141000 | 22596382600 | 28950 | 28950 | 29000 | 28950 | 1375 |
| 352 | 20231207 | 140900 | 22556556500 | 28950 | 29050 | 29050 | 28950 | 4727 |
| 353 | 20231207 | 140800 | 22419529400 | 29000 | 29050 | 29050 | 29000 | 532 |
| 354 | 20231207 | 140700 | 22404077900 | 29050 | 29050 | 29100 | 29000 | 2676 |
| 355 | 20231207 | 140600 | 22326324500 | 29100 | 29100 | 29150 | 29050 | 1848 |
| 356 | 20231207 | 140500 | 22272540400 | 29100 | 29150 | 29150 | 29100 | 1019 |
| 357 | 20231207 | 140400 | 22242876900 | 29100 | 29150 | 29150 | 29100 | 731 |
| 358 | 20231207 | 140300 | 22221574800 | 29150 | 29150 | 29200 | 29100 | 1504 |
| 359 | 20231207 | 140200 | 22177759950 | 29150 | 29100 | 29150 | 29100 | 1210 |
| 360 | 20231207 | 140100 | 22142519650 | 29100 | 29100 | 29100 | 29050 | 724 |
| 361 | 20231207 | 140000 | 22121468250 | 29100 | 29050 | 29100 | 29000 | 1097 |
| 362 | 20231207 | 135900 | 22089593000 | 29050 | 29100 | 29100 | 29000 | 1468 |
| 363 | 20231207 | 135800 | 22046944250 | 29100 | 29150 | 29150 | 29050 | 474 |
| 364 | 20231207 | 135700 | 22033168650 | 29100 | 29100 | 29100 | 29050 | 744 |
| 365 | 20231207 | 135600 | 22011522450 | 29100 | 29050 | 29100 | 29050 | 603 |
| 366 | 20231207 | 135500 | 21993992450 | 29050 | 28950 | 29050 | 28950 | 2218 |
| 367 | 20231207 | 135400 | 21929646300 | 28950 | 29000 | 29000 | 28900 | 4803 |
| 368 | 20231207 | 135300 | 21790612200 | 28950 | 29000 | 29000 | 28950 | 1294 |
| 369 | 20231207 | 135200 | 21753134300 | 29000 | 29050 | 29050 | 29000 | 1872 |
| 370 | 20231207 | 135100 | 21698835850 | 29050 | 28950 | 29050 | 28900 | 2419 |
| 371 | 20231207 | 135000 | 21628778400 | 28900 | 28900 | 29000 | 28900 | 2277 |
| 372 | 20231207 | 134900 | 21562949050 | 28950 | 29100 | 29100 | 28900 | 9321 |
| 373 | 20231207 | 134800 | 21292573500 | 29050 | 29100 | 29150 | 29050 | 1119 |
| 374 | 20231207 | 134700 | 21260019300 | 29100 | 29050 | 29100 | 29050 | 960 |
| 375 | 20231207 | 134600 | 21232112300 | 29050 | 29050 | 29100 | 29050 | 2990 |
| 376 | 20231207 | 134500 | 21145240800 | 29050 | 29050 | 29100 | 29050 | 1591 |
| 377 | 20231207 | 134400 | 21098993400 | 29100 | 29100 | 29100 | 29050 | 393 |
| 378 | 20231207 | 134300 | 21087562600 | 29050 | 29100 | 29100 | 29050 | 532 |
| 379 | 20231207 | 134200 | 21072088650 | 29100 | 29100 | 29150 | 29050 | 1886 |
| 380 | 20231207 | 134100 | 21017220000 | 29100 | 29150 | 29150 | 29100 | 160 |
| 381 | 20231207 | 134000 | 21012563600 | 29100 | 29150 | 29150 | 29050 | 615 |
| 382 | 20231207 | 133900 | 20994658650 | 29150 | 29100 | 29200 | 29050 | 309 |
| 383 | 20231207 | 133800 | 20985672250 | 29200 | 29300 | 29300 | 29000 | 8471 |
| 384 | 20231207 | 133700 | 20738878700 | 29300 | 29250 | 29300 | 29200 | 991 |
| 385 | 20231207 | 133600 | 20709889000 | 29250 | 29250 | 29250 | 29150 | 1351 |
| 386 | 20231207 | 133500 | 20670477400 | 29200 | 29200 | 29250 | 29150 | 1380 |
| 387 | 20231207 | 133400 | 20630223950 | 29200 | 29200 | 29250 | 29100 | 1774 |
| 388 | 20231207 | 133300 | 20578492350 | 29200 | 29150 | 29250 | 29150 | 1188 |
| 389 | 20231207 | 133200 | 20543804150 | 29200 | 29100 | 29200 | 29100 | 683 |
| 390 | 20231207 | 133100 | 20523905300 | 29150 | 29000 | 29150 | 29000 | 999 |
| 391 | 20231207 | 133000 | 20494867150 | 29050 | 28950 | 29050 | 28900 | 3310 |
| 392 | 20231207 | 132900 | 20398935450 | 28950 | 29050 | 29050 | 28900 | 5184 |
| 393 | 20231207 | 132800 | 20248784350 | 29150 | 29150 | 29150 | 28950 | 17603 |
| 394 | 20231207 | 132700 | 19737983050 | 29150 | 29200 | 29200 | 29100 | 5830 |
| 395 | 20231207 | 132600 | 19568206250 | 29150 | 29250 | 29250 | 29150 | 1360 |
| 396 | 20231207 | 132500 | 19528496350 | 29250 | 29200 | 29250 | 29150 | 574 |
| 397 | 20231207 | 132400 | 19511736400 | 29150 | 29350 | 29400 | 29150 | 3484 |
| 398 | 20231207 | 132300 | 19409915950 | 29350 | 29300 | 29350 | 29250 | 785 |
| 399 | 20231207 | 132200 | 19386916850 | 29300 | 29100 | 29300 | 29100 | 1864 |
| 400 | 20231207 | 132100 | 19332525100 | 29150 | 29150 | 29150 | 29100 | 2862 |
| 401 | 20231207 | 132000 | 19249175400 | 29150 | 29150 | 29150 | 29100 | 1189 |
| 402 | 20231207 | 131900 | 19214524800 | 29100 | 29150 | 29150 | 29100 | 1026 |
| 403 | 20231207 | 131800 | 19184648700 | 29100 | 29150 | 29150 | 29050 | 4948 |
| 404 | 20231207 | 131700 | 19040682650 | 29150 | 29200 | 29250 | 29150 | 4190 |
| 405 | 20231207 | 131600 | 18918356500 | 29150 | 29100 | 29150 | 29050 | 2298 |
| 406 | 20231207 | 131500 | 18851424650 | 29050 | 29200 | 29250 | 29050 | 20534 |
| 407 | 20231207 | 131400 | 18253098600 | 29250 | 29250 | 29300 | 29200 | 4664 |
| 408 | 20231207 | 131300 | 18116656650 | 29250 | 29300 | 29350 | 29250 | 3617 |
| 409 | 20231207 | 131200 | 18010699150 | 29350 | 29350 | 29350 | 29300 | 3134 |
| 410 | 20231207 | 131100 | 17918848300 | 29350 | 29400 | 29400 | 29300 | 4920 |
| 411 | 20231207 | 131000 | 17774437300 | 29400 | 29400 | 29450 | 29350 | 1780 |
| 412 | 20231207 | 130900 | 17722105400 | 29400 | 29400 | 29450 | 29400 | 2035 |
| 413 | 20231207 | 130800 | 17662268300 | 29400 | 29550 | 29550 | 29400 | 10042 |
| 414 | 20231207 | 130700 | 17366253200 | 29550 | 29550 | 29550 | 29500 | 398 |
| 415 | 20231207 | 130600 | 17354498900 | 29550 | 29600 | 29600 | 29500 | 792 |
| 416 | 20231207 | 130500 | 17331115650 | 29600 | 29550 | 29600 | 29500 | 649 |
| 417 | 20231207 | 130400 | 17311947200 | 29550 | 29500 | 29550 | 29500 | 915 |
| 418 | 20231207 | 130300 | 17284914950 | 29500 | 29550 | 29550 | 29500 | 2014 |
| 419 | 20231207 | 130200 | 17225480600 | 29550 | 29550 | 29600 | 29500 | 474 |
| 420 | 20231207 | 130100 | 17211473850 | 29550 | 29550 | 29600 | 29500 | 988 |
| 421 | 20231207 | 130000 | 17182281250 | 29550 | 29550 | 29600 | 29550 | 273 |
| 422 | 20231207 | 125900 | 17174211700 | 29550 | 29550 | 29600 | 29500 | 4093 |
| 423 | 20231207 | 125800 | 17053295900 | 29550 | 29550 | 29600 | 29550 | 2095 |
| 424 | 20231207 | 125700 | 16991388000 | 29550 | 29600 | 29600 | 29550 | 1724 |
| 425 | 20231207 | 125600 | 16940437750 | 29550 | 29600 | 29650 | 29550 | 5624 |
| 426 | 20231207 | 125500 | 16773990650 | 29600 | 29600 | 29650 | 29600 | 672 |
| 427 | 20231207 | 125400 | 16754095100 | 29650 | 29650 | 29700 | 29600 | 1581 |
| 428 | 20231207 | 125300 | 16707224600 | 29700 | 29700 | 29750 | 29650 | 664 |
| 429 | 20231207 | 125200 | 16687478500 | 29700 | 29650 | 29750 | 29650 | 221 |
| 430 | 20231207 | 125100 | 16680912100 | 29650 | 29750 | 29750 | 29650 | 294 |
| 431 | 20231207 | 125000 | 16672184750 | 29750 | 29700 | 29750 | 29650 | 235 |
| 432 | 20231207 | 124900 | 16665205450 | 29700 | 29600 | 29700 | 29600 | 76 |
| 433 | 20231207 | 124800 | 16662950700 | 29650 | 29700 | 29750 | 29600 | 3695 |
| 434 | 20231207 | 124700 | 16553466850 | 29700 | 29700 | 29700 | 29650 | 1448 |
| 435 | 20231207 | 124600 | 16510515500 | 29700 | 29650 | 29700 | 29650 | 215 |
| 436 | 20231207 | 124500 | 16504138050 | 29700 | 29800 | 29800 | 29650 | 862 |
| 437 | 20231207 | 124400 | 16478537500 | 29750 | 29800 | 29800 | 29750 | 115 |
| 438 | 20231207 | 124300 | 16475116200 | 29750 | 29750 | 29800 | 29700 | 600 |
| 439 | 20231207 | 124200 | 16457266200 | 29750 | 29700 | 29750 | 29700 | 326 |
| 440 | 20231207 | 124100 | 16447575950 | 29750 | 29800 | 29850 | 29700 | 1137 |
| 441 | 20231207 | 124000 | 16413733700 | 29800 | 29900 | 29900 | 29800 | 1981 |
| 442 | 20231207 | 123900 | 16354607950 | 29900 | 29950 | 29950 | 29850 | 668 |
| 443 | 20231207 | 123800 | 16334647000 | 29950 | 29900 | 29950 | 29900 | 1380 |
| 444 | 20231207 | 123700 | 16293325300 | 29900 | 29900 | 29900 | 29850 | 987 |
| 445 | 20231207 | 123600 | 16263817500 | 29900 | 29900 | 29900 | 29850 | 300 |
| 446 | 20231207 | 123500 | 16254857800 | 29900 | 29900 | 29900 | 29850 | 785 |
| 447 | 20231207 | 123400 | 16231387050 | 29900 | 29800 | 29900 | 29800 | 372 |
| 448 | 20231207 | 123300 | 16220283800 | 29800 | 29850 | 29850 | 29800 | 415 |
| 449 | 20231207 | 123200 | 16207908100 | 29850 | 29800 | 29850 | 29800 | 435 |
| 450 | 20231207 | 123100 | 16194933350 | 29850 | 29800 | 29850 | 29750 | 1025 |
| 451 | 20231207 | 123000 | 16164385150 | 29800 | 29800 | 29800 | 29750 | 325 |
| 452 | 20231207 | 122900 | 16154705700 | 29800 | 29800 | 29800 | 29750 | 80 |
| 453 | 20231207 | 122800 | 16152322700 | 29800 | 29800 | 29850 | 29800 | 218 |
| 454 | 20231207 | 122700 | 16145820700 | 29750 | 29850 | 29850 | 29750 | 330 |
| 455 | 20231207 | 122600 | 16135992850 | 29800 | 29800 | 29800 | 29750 | 394 |
| 456 | 20231207 | 122500 | 16124256900 | 29800 | 29800 | 29800 | 29800 | 200 |
| 457 | 20231207 | 122400 | 16118296900 | 29800 | 29700 | 29800 | 29700 | 457 |
| 458 | 20231207 | 122300 | 16104702300 | 29750 | 29800 | 29800 | 29750 | 65 |
| 459 | 20231207 | 122200 | 16102768500 | 29750 | 29800 | 29800 | 29750 | 406 |
| 460 | 20231207 | 122100 | 16090684700 | 29800 | 29750 | 29800 | 29700 | 240 |
| 461 | 20231207 | 122000 | 16083542400 | 29800 | 29800 | 29800 | 29800 | 47 |
| 462 | 20231207 | 121900 | 16082141800 | 29800 | 29700 | 29800 | 29700 | 100 |
| 463 | 20231207 | 121800 | 16079164850 | 29750 | 29700 | 29750 | 29650 | 2241 |
| 464 | 20231207 | 121700 | 16012606900 | 29700 | 29650 | 29700 | 29650 | 104 |
| 465 | 20231207 | 121600 | 16009520500 | 29650 | 29650 | 29700 | 29650 | 452 |
| 466 | 20231207 | 121500 | 15996104400 | 29650 | 29650 | 29700 | 29650 | 463 |
| 467 | 20231207 | 121400 | 15982370850 | 29650 | 29700 | 29700 | 29650 | 96 |
| 468 | 20231207 | 121300 | 15979522500 | 29650 | 29650 | 29650 | 29650 | 487 |
| 469 | 20231207 | 121200 | 15965082950 | 29650 | 29650 | 29700 | 29600 | 716 |
| 470 | 20231207 | 121100 | 15943848450 | 29650 | 29650 | 29650 | 29600 | 820 |
| 471 | 20231207 | 121000 | 15919562600 | 29650 | 29700 | 29700 | 29650 | 1093 |
| 472 | 20231207 | 120900 | 15887154300 | 29650 | 29650 | 29700 | 29650 | 979 |
| 473 | 20231207 | 120800 | 15858116450 | 29650 | 29700 | 29700 | 29650 | 2548 |
| 474 | 20231207 | 120700 | 15782499300 | 29750 | 29800 | 29800 | 29750 | 223 |
| 475 | 20231207 | 120600 | 15775863100 | 29800 | 29750 | 29800 | 29700 | 242 |
| 476 | 20231207 | 120500 | 15768663600 | 29800 | 29800 | 29800 | 29700 | 458 |
| 477 | 20231207 | 120400 | 15755039650 | 29800 | 29750 | 29800 | 29750 | 371 |
| 478 | 20231207 | 120300 | 15743998700 | 29750 | 29800 | 29800 | 29750 | 587 |
| 479 | 20231207 | 120200 | 15726530400 | 29800 | 29800 | 29800 | 29750 | 247 |
| 480 | 20231207 | 120100 | 15719170300 | 29750 | 29750 | 29750 | 29750 | 92 |
| 481 | 20231207 | 120000 | 15716433300 | 29800 | 29800 | 29800 | 29700 | 208 |
| 482 | 20231207 | 115900 | 15710247550 | 29800 | 29750 | 29800 | 29750 | 676 |
| 483 | 20231207 | 115800 | 15690112250 | 29800 | 29750 | 29800 | 29750 | 13 |
| 484 | 20231207 | 115700 | 15689725450 | 29750 | 29750 | 29800 | 29700 | 247 |
| 485 | 20231207 | 115600 | 15682377700 | 29800 | 29750 | 29800 | 29700 | 638 |
| 486 | 20231207 | 115500 | 15663405300 | 29750 | 29700 | 29750 | 29700 | 147 |
| 487 | 20231207 | 115400 | 15659038850 | 29700 | 29750 | 29750 | 29700 | 209 |
| 488 | 20231207 | 115300 | 15652828500 | 29750 | 29750 | 29750 | 29700 | 361 |
| 489 | 20231207 | 115200 | 15642100700 | 29750 | 29700 | 29750 | 29650 | 907 |
| 490 | 20231207 | 115100 | 15615163750 | 29700 | 29700 | 29750 | 29650 | 871 |
| 491 | 20231207 | 115000 | 15589296000 | 29750 | 29750 | 29800 | 29700 | 395 |
| 492 | 20231207 | 114900 | 15577546850 | 29750 | 29750 | 29800 | 29700 | 636 |
| 493 | 20231207 | 114800 | 15558641400 | 29750 | 29700 | 29800 | 29700 | 3130 |
| 494 | 20231207 | 114700 | 15465529000 | 29700 | 29750 | 29750 | 29650 | 228 |
| 495 | 20231207 | 114600 | 15458751050 | 29750 | 29750 | 29750 | 29650 | 405 |
| 496 | 20231207 | 114500 | 15446719550 | 29700 | 29750 | 29800 | 29650 | 1391 |
| 497 | 20231207 | 114400 | 15405386750 | 29700 | 29750 | 29750 | 29700 | 2459 |
| 498 | 20231207 | 114300 | 15332350450 | 29750 | 29700 | 29750 | 29700 | 315 |
| 499 | 20231207 | 114200 | 15322989400 | 29700 | 29750 | 29800 | 29700 | 922 |
| 500 | 20231207 | 114100 | 15295597850 | 29800 | 29800 | 29800 | 29750 | 848 |
| 501 | 20231207 | 114000 | 15270367450 | 29800 | 29800 | 29800 | 29750 | 211 |
| 502 | 20231207 | 113900 | 15264080050 | 29700 | 29700 | 29800 | 29700 | 860 |
| 503 | 20231207 | 113800 | 15238511750 | 29700 | 29700 | 29700 | 29650 | 1788 |
| 504 | 20231207 | 113700 | 15185486550 | 29750 | 29750 | 29750 | 29700 | 1734 |
| 505 | 20231207 | 113600 | 15133955850 | 29750 | 29800 | 29800 | 29700 | 336 |
| 506 | 20231207 | 113500 | 15123950550 | 29800 | 29700 | 29800 | 29700 | 1387 |
| 507 | 20231207 | 113400 | 15082672850 | 29700 | 29700 | 29750 | 29650 | 1999 |
| 508 | 20231207 | 113300 | 15023345100 | 29700 | 29700 | 29700 | 29650 | 750 |
| 509 | 20231207 | 113200 | 15001106450 | 29700 | 29750 | 29750 | 29700 | 1318 |
| 510 | 20231207 | 113100 | 14961961450 | 29750 | 29700 | 29750 | 29700 | 427 |
| 511 | 20231207 | 113000 | 14949271400 | 29750 | 29700 | 29750 | 29700 | 401 |
| 512 | 20231207 | 112900 | 14937360050 | 29750 | 29700 | 29750 | 29700 | 101 |
| 513 | 20231207 | 112800 | 14934357800 | 29750 | 29700 | 29750 | 29700 | 384 |
| 514 | 20231207 | 112700 | 14922952550 | 29700 | 29650 | 29700 | 29650 | 385 |
| 515 | 20231207 | 112600 | 14911535350 | 29650 | 29650 | 29700 | 29650 | 2720 |
| 516 | 20231207 | 112500 | 14830872050 | 29650 | 29700 | 29750 | 29650 | 907 |
| 517 | 20231207 | 112400 | 14803929100 | 29750 | 29750 | 29750 | 29700 | 262 |
| 518 | 20231207 | 112300 | 14796139550 | 29750 | 29700 | 29750 | 29700 | 79 |
| 519 | 20231207 | 112200 | 14793789800 | 29750 | 29750 | 29750 | 29750 | 52 |
| 520 | 20231207 | 112100 | 14792242800 | 29750 | 29700 | 29750 | 29700 | 524 |
| 521 | 20231207 | 112000 | 14776671200 | 29700 | 29700 | 29700 | 29650 | 994 |
| 522 | 20231207 | 111900 | 14747153250 | 29700 | 29700 | 29700 | 29650 | 610 |
| 523 | 20231207 | 111800 | 14729058950 | 29700 | 29850 | 29850 | 29650 | 14453 |
| 524 | 20231207 | 111700 | 14299174300 | 29800 | 29800 | 29850 | 29800 | 136 |
| 525 | 20231207 | 111600 | 14295120200 | 29850 | 29850 | 29900 | 29800 | 243 |
| 526 | 20231207 | 111500 | 14287864150 | 29900 | 29800 | 29900 | 29750 | 441 |
| 527 | 20231207 | 111400 | 14274711600 | 29800 | 29850 | 29850 | 29800 | 527 |
| 528 | 20231207 | 111300 | 14259003400 | 29800 | 29800 | 29800 | 29750 | 443 |
| 529 | 20231207 | 111200 | 14245804450 | 29800 | 29900 | 29900 | 29800 | 1472 |
| 530 | 20231207 | 111100 | 14201927100 | 29900 | 29850 | 29900 | 29800 | 241 |
| 531 | 20231207 | 111000 | 14194734900 | 29900 | 29800 | 29900 | 29800 | 719 |
| 532 | 20231207 | 110900 | 14173271100 | 29800 | 29800 | 29900 | 29750 | 305 |
| 533 | 20231207 | 110800 | 14164172550 | 29850 | 29850 | 29850 | 29800 | 1416 |
| 534 | 20231207 | 110700 | 14121945300 | 29850 | 29850 | 29900 | 29850 | 239 |
| 535 | 20231207 | 110600 | 14114809750 | 29850 | 29950 | 30000 | 29850 | 1031 |
| 536 | 20231207 | 110500 | 14083977900 | 29950 | 29900 | 29950 | 29900 | 305 |
| 537 | 20231207 | 110400 | 14074848850 | 29950 | 29950 | 29950 | 29900 | 1137 |
| 538 | 20231207 | 110300 | 14040829600 | 29950 | 29900 | 29950 | 29900 | 993 |
| 539 | 20231207 | 110200 | 14011119800 | 29900 | 29850 | 29900 | 29850 | 544 |
| 540 | 20231207 | 110100 | 13994868600 | 29850 | 29800 | 29850 | 29750 | 2077 |
| 541 | 20231207 | 110000 | 13932942550 | 29800 | 29800 | 29800 | 29700 | 1362 |
| 542 | 20231207 | 105900 | 13892363750 | 29700 | 29750 | 29750 | 29700 | 808 |
| 543 | 20231207 | 105800 | 13868333900 | 29750 | 29750 | 29750 | 29700 | 339 |
| 544 | 20231207 | 105700 | 13858254550 | 29700 | 29800 | 29800 | 29700 | 2352 |
| 545 | 20231207 | 105600 | 13788334650 | 29750 | 29750 | 29800 | 29750 | 396 |
| 546 | 20231207 | 105500 | 13776546200 | 29750 | 29750 | 29800 | 29750 | 1146 |
| 547 | 20231207 | 105400 | 13742452600 | 29650 | 29750 | 29750 | 29600 | 1991 |
| 548 | 20231207 | 105300 | 13683349850 | 29700 | 29750 | 29750 | 29600 | 4760 |
| 549 | 20231207 | 105200 | 13542085800 | 29750 | 29700 | 29800 | 29700 | 1121 |
| 550 | 20231207 | 105100 | 13508737800 | 29750 | 29750 | 29750 | 29700 | 550 |
| 551 | 20231207 | 105000 | 13492381200 | 29750 | 29750 | 29750 | 29700 | 576 |
| 552 | 20231207 | 104900 | 13475264750 | 29750 | 29800 | 29800 | 29750 | 541 |
| 553 | 20231207 | 104800 | 13459169200 | 29800 | 29850 | 29850 | 29800 | 1187 |
| 554 | 20231207 | 104700 | 13423763700 | 29850 | 29900 | 29900 | 29850 | 1055 |
| 555 | 20231207 | 104600 | 13392252300 | 29950 | 29900 | 29950 | 29900 | 268 |
| 556 | 20231207 | 104500 | 13384233200 | 29900 | 29900 | 29950 | 29900 | 322 |
| 557 | 20231207 | 104400 | 13374604200 | 29850 | 29950 | 30000 | 29850 | 1538 |
| 558 | 20231207 | 104300 | 13328608000 | 29950 | 29900 | 29950 | 29900 | 693 |
| 559 | 20231207 | 104200 | 13307866400 | 29900 | 29950 | 29950 | 29900 | 710 |
| 560 | 20231207 | 104100 | 13286607950 | 29950 | 29950 | 30000 | 29900 | 693 |
| 561 | 20231207 | 104000 | 13265867700 | 29950 | 29850 | 29950 | 29850 | 859 |
| 562 | 20231207 | 103900 | 13240188900 | 29850 | 29950 | 29950 | 29750 | 2043 |
| 563 | 20231207 | 103800 | 13179211000 | 30000 | 29900 | 30050 | 29850 | 3440 |
| 564 | 20231207 | 103700 | 13076092250 | 29850 | 29750 | 29900 | 29750 | 1367 |
| 565 | 20231207 | 103600 | 13035361250 | 29750 | 29750 | 29750 | 29700 | 954 |
| 566 | 20231207 | 103500 | 13007009600 | 29750 | 29750 | 29750 | 29700 | 385 |
| 567 | 20231207 | 103400 | 12995561050 | 29750 | 29750 | 29800 | 29700 | 1019 |
| 568 | 20231207 | 103300 | 12965248400 | 29750 | 29650 | 29800 | 29650 | 3056 |
| 569 | 20231207 | 103200 | 12874472550 | 29650 | 29600 | 29650 | 29600 | 1133 |
| 570 | 20231207 | 103100 | 12840896200 | 29650 | 29600 | 29650 | 29550 | 5913 |
| 571 | 20231207 | 103000 | 12665947750 | 29550 | 29600 | 29650 | 29550 | 1821 |
| 572 | 20231207 | 102900 | 12612088450 | 29600 | 29750 | 29800 | 29600 | 8377 |
| 573 | 20231207 | 102800 | 12363442550 | 29750 | 29800 | 29850 | 29750 | 1617 |
| 574 | 20231207 | 102700 | 12315267550 | 29800 | 29850 | 29850 | 29800 | 4192 |
| 575 | 20231207 | 102600 | 12190248450 | 29850 | 29850 | 29900 | 29850 | 409 |
| 576 | 20231207 | 102500 | 12178037050 | 29900 | 29900 | 29950 | 29850 | 800 |
| 577 | 20231207 | 102400 | 12154124500 | 29900 | 29900 | 29900 | 29800 | 1717 |
| 578 | 20231207 | 102300 | 12102865150 | 29900 | 29900 | 29900 | 29900 | 958 |
| 579 | 20231207 | 102200 | 12074220950 | 29850 | 29850 | 29850 | 29800 | 988 |
| 580 | 20231207 | 102100 | 12044732250 | 29850 | 29900 | 29900 | 29850 | 1138 |
| 581 | 20231207 | 102000 | 12010756450 | 29900 | 29900 | 29950 | 29850 | 1310 |
| 582 | 20231207 | 101900 | 11971631950 | 29900 | 29900 | 29950 | 29900 | 617 |
| 583 | 20231207 | 101800 | 11953182650 | 29900 | 29900 | 29950 | 29850 | 774 |
| 584 | 20231207 | 101700 | 11930044050 | 29900 | 29900 | 29950 | 29850 | 665 |
| 585 | 20231207 | 101600 | 11910165400 | 29900 | 30100 | 30100 | 29800 | 9318 |
| 586 | 20231207 | 101500 | 11631805150 | 30100 | 29850 | 30100 | 29750 | 3881 |
| 587 | 20231207 | 101400 | 11515679550 | 29850 | 30000 | 30000 | 29850 | 2147 |
| 588 | 20231207 | 101300 | 11451449000 | 30000 | 29850 | 30000 | 29800 | 1097 |
| 589 | 20231207 | 101200 | 11418607400 | 29950 | 29800 | 29950 | 29750 | 3776 |
| 590 | 20231207 | 101100 | 11305849950 | 29750 | 29800 | 29900 | 29750 | 2112 |
| 591 | 20231207 | 101000 | 11242858050 | 29900 | 29800 | 29900 | 29750 | 2228 |
| 592 | 20231207 | 100900 | 11176505950 | 29800 | 29850 | 29850 | 29750 | 3610 |
| 593 | 20231207 | 100800 | 11068907750 | 29850 | 29900 | 29900 | 29800 | 986 |
| 594 | 20231207 | 100700 | 11039483100 | 29850 | 29850 | 29900 | 29800 | 1003 |
| 595 | 20231207 | 100600 | 11009564550 | 29850 | 29950 | 29950 | 29850 | 1645 |
| 596 | 20231207 | 100500 | 10960410900 | 29950 | 29900 | 29950 | 29900 | 1173 |
| 597 | 20231207 | 100400 | 10925314350 | 29950 | 29950 | 29950 | 29800 | 7245 |
| 598 | 20231207 | 100300 | 10708931150 | 30000 | 30100 | 30150 | 29950 | 6269 |
| 599 | 20231207 | 100200 | 10520593750 | 30050 | 30150 | 30200 | 30000 | 10907 |
| 600 | 20231207 | 100100 | 10192451450 | 30200 | 30150 | 30200 | 30150 | 3065 |
| 601 | 20231207 | 100000 | 10099934450 | 30150 | 30150 | 30200 | 30100 | 3313 |
| 602 | 20231207 | 095900 | 10000038100 | 30150 | 30250 | 30250 | 30050 | 6147 |
| 603 | 20231207 | 095800 | 9814616200 | 30250 | 30350 | 30400 | 30250 | 5049 |
| 604 | 20231207 | 095700 | 9661547700 | 30350 | 30350 | 30400 | 30300 | 2660 |
| 605 | 20231207 | 095600 | 9580863300 | 30400 | 30600 | 30650 | 30350 | 6932 |
| 606 | 20231207 | 095500 | 9369646350 | 30600 | 30600 | 30600 | 30450 | 8528 |
| 607 | 20231207 | 095400 | 9109061000 | 30600 | 30550 | 30650 | 30500 | 10926 |
| 608 | 20231207 | 095300 | 8774993200 | 30500 | 30400 | 30600 | 30350 | 6471 |
| 609 | 20231207 | 095200 | 8577538400 | 30350 | 30500 | 30500 | 30300 | 5305 |
| 610 | 20231207 | 095100 | 8416058900 | 30500 | 30350 | 30500 | 30350 | 4071 |
| 611 | 20231207 | 095000 | 8292039700 | 30350 | 30400 | 30450 | 30250 | 7004 |
| 612 | 20231207 | 094900 | 8079421950 | 30400 | 30500 | 30500 | 30300 | 16814 |
| 613 | 20231207 | 094800 | 7567183200 | 30500 | 30300 | 30500 | 30300 | 11214 |
| 614 | 20231207 | 094700 | 7226316550 | 30300 | 30200 | 30300 | 30200 | 1942 |
| 615 | 20231207 | 094600 | 7167543650 | 30250 | 30100 | 30250 | 30100 | 1883 |
| 616 | 20231207 | 094500 | 7110737150 | 30100 | 30100 | 30150 | 30100 | 736 |
| 617 | 20231207 | 094400 | 7088577350 | 30150 | 30200 | 30250 | 30100 | 4074 |
| 618 | 20231207 | 094300 | 6965682450 | 30200 | 30200 | 30200 | 30150 | 1865 |
| 619 | 20231207 | 094200 | 6909361100 | 30200 | 30250 | 30250 | 30100 | 4574 |
| 620 | 20231207 | 094100 | 6771305050 | 30300 | 30200 | 30350 | 30200 | 6875 |
| 621 | 20231207 | 094000 | 6563262500 | 30250 | 30200 | 30250 | 30100 | 3140 |
| 622 | 20231207 | 093900 | 6468535800 | 30200 | 30200 | 30250 | 30150 | 6531 |
| 623 | 20231207 | 093800 | 6271326950 | 30200 | 30050 | 30200 | 30000 | 3397 |
| 624 | 20231207 | 093700 | 6169069300 | 30050 | 30050 | 30100 | 30000 | 1617 |
| 625 | 20231207 | 093600 | 6120478500 | 30050 | 30050 | 30050 | 30000 | 1385 |
| 626 | 20231207 | 093500 | 6078888800 | 30050 | 29950 | 30050 | 29950 | 2935 |
| 627 | 20231207 | 093400 | 5990753400 | 29900 | 29850 | 29950 | 29850 | 3330 |
| 628 | 20231207 | 093300 | 5891175750 | 29850 | 29750 | 29900 | 29700 | 3330 |
| 629 | 20231207 | 093200 | 5791907050 | 29750 | 29750 | 29800 | 29700 | 1035 |
| 630 | 20231207 | 093100 | 5761109950 | 29800 | 29700 | 29850 | 29700 | 1023 |
| 631 | 20231207 | 093000 | 5730633350 | 29700 | 29700 | 29750 | 29600 | 3727 |
| 632 | 20231207 | 092900 | 5620039050 | 29700 | 29900 | 29900 | 29700 | 5834 |
| 633 | 20231207 | 092800 | 5446225250 | 29900 | 29950 | 29950 | 29900 | 2947 |
| 634 | 20231207 | 092700 | 5358074600 | 30050 | 30100 | 30100 | 29900 | 4016 |
| 635 | 20231207 | 092600 | 5237679850 | 30050 | 30100 | 30150 | 29950 | 3525 |
| 636 | 20231207 | 092500 | 5131828600 | 30100 | 30000 | 30150 | 30000 | 6458 |
| 637 | 20231207 | 092400 | 4937522050 | 30000 | 29950 | 30000 | 29950 | 2499 |
| 638 | 20231207 | 092300 | 4862620050 | 29950 | 30000 | 30000 | 29900 | 2724 |
| 639 | 20231207 | 092200 | 4781036650 | 30000 | 30050 | 30050 | 29850 | 5255 |
| 640 | 20231207 | 092100 | 4623514750 | 30000 | 30000 | 30050 | 29950 | 5253 |
| 641 | 20231207 | 092000 | 4465894350 | 30000 | 29850 | 30050 | 29800 | 6980 |
| 642 | 20231207 | 091900 | 4256942850 | 29900 | 29950 | 29950 | 29850 | 935 |
| 643 | 20231207 | 091800 | 4228976100 | 29850 | 29750 | 29900 | 29700 | 2020 |
| 644 | 20231207 | 091700 | 4168789200 | 29800 | 29950 | 29950 | 29800 | 1684 |
| 645 | 20231207 | 091600 | 4118452650 | 29900 | 29950 | 29950 | 29850 | 1994 |
| 646 | 20231207 | 091500 | 4058803750 | 29950 | 30050 | 30050 | 29900 | 2569 |
| 647 | 20231207 | 091400 | 3981876050 | 30000 | 29700 | 30100 | 29700 | 9683 |
| 648 | 20231207 | 091300 | 3691744150 | 29700 | 30000 | 30000 | 29700 | 3905 |
| 649 | 20231207 | 091200 | 3575255950 | 30000 | 29600 | 30000 | 29600 | 5602 |
| 650 | 20231207 | 091100 | 3408095800 | 29600 | 29550 | 29650 | 29400 | 4341 |
| 651 | 20231207 | 091000 | 3280036650 | 29450 | 29750 | 29800 | 29450 | 8366 |
| 652 | 20231207 | 090900 | 3032685600 | 29800 | 30000 | 30050 | 29650 | 7988 |
| 653 | 20231207 | 090800 | 2793996600 | 30000 | 29850 | 30100 | 29800 | 16903 |
| 654 | 20231207 | 090700 | 2286472300 | 29850 | 29700 | 29850 | 29650 | 5552 |
| 655 | 20231207 | 090600 | 2121426650 | 29700 | 29650 | 29750 | 29650 | 5358 |
| 656 | 20231207 | 090500 | 1962265950 | 29650 | 29700 | 29750 | 29500 | 5174 |
| 657 | 20231207 | 090400 | 1808819100 | 29650 | 29550 | 29750 | 29550 | 9564 |
| 658 | 20231207 | 090300 | 1525323700 | 29550 | 29400 | 29550 | 29300 | 7412 |
| 659 | 20231207 | 090200 | 1307211300 | 29400 | 29300 | 29500 | 29300 | 14255 |
| 660 | 20231207 | 090100 | 888937300 | 29250 | 29250 | 29350 | 29150 | 8639 |
| 661 | 20231207 | 090000 | 636493400 | 29200 | 29450 | 29500 | 29200 | 21334 |