36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 3 | 20231204 | 200000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231204 | 195900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231204 | 195800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231204 | 195700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231204 | 195600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231204 | 195500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231204 | 195400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231204 | 195300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231204 | 195200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231204 | 195100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231204 | 195000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231204 | 194900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231204 | 194800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231204 | 194700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231204 | 194600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231204 | 194500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231204 | 194400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231204 | 194300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231204 | 194200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231204 | 194100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231204 | 194000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231204 | 193900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231204 | 193800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231204 | 193700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231204 | 193600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231204 | 193500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231204 | 193400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231204 | 193300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231204 | 193200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231204 | 193100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 33 | 20231204 | 193000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231204 | 192900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231204 | 192800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231204 | 192700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231204 | 192600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231204 | 192500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231204 | 192400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231204 | 192300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231204 | 192200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231204 | 192100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231204 | 192000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231204 | 191900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231204 | 191800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231204 | 191700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231204 | 191600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231204 | 191500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231204 | 191400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231204 | 191300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231204 | 191200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231204 | 191100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231204 | 191000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231204 | 190900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231204 | 190800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231204 | 190700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231204 | 190600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231204 | 190500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231204 | 190400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231204 | 190300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231204 | 190200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231204 | 190100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 63 | 20231204 | 190000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231204 | 185900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231204 | 185800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231204 | 185700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231204 | 185600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231204 | 185500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231204 | 185400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231204 | 185300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231204 | 185200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231204 | 185100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231204 | 185000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231204 | 184900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231204 | 184800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231204 | 184700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231204 | 184600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231204 | 184500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231204 | 184400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231204 | 184300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231204 | 184200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231204 | 184100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231204 | 184000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231204 | 183900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231204 | 183800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231204 | 183700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231204 | 183600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231204 | 183500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231204 | 183400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231204 | 183300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231204 | 183200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231204 | 183100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 93 | 20231204 | 183000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231204 | 182900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231204 | 182800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231204 | 182700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231204 | 182600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231204 | 182500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231204 | 182400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231204 | 182300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231204 | 182200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231204 | 182100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231204 | 182000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231204 | 181900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231204 | 181800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231204 | 181700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231204 | 181600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231204 | 181500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231204 | 181400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231204 | 181300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231204 | 181200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231204 | 181100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231204 | 181000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231204 | 180900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231204 | 180800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231204 | 180700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231204 | 180600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231204 | 180500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231204 | 180400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231204 | 180300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231204 | 180200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231204 | 180100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 123 | 20231204 | 180000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231204 | 175900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231204 | 175800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231204 | 175700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231204 | 175600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231204 | 175500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231204 | 175400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231204 | 175300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231204 | 175200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231204 | 175100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231204 | 175000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231204 | 174900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231204 | 174800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231204 | 174700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231204 | 174600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231204 | 174500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231204 | 174400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231204 | 174300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231204 | 174200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231204 | 174100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231204 | 174000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231204 | 173900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231204 | 173800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231204 | 173700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231204 | 173600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231204 | 173500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231204 | 173400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231204 | 173300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231204 | 173200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231204 | 173100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 153 | 20231204 | 173000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231204 | 172900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231204 | 172800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231204 | 172700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231204 | 172600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231204 | 172500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231204 | 172400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231204 | 172300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231204 | 172200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231204 | 172100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231204 | 172000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231204 | 171900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231204 | 171800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231204 | 171700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231204 | 171600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231204 | 171500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231204 | 171400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231204 | 171300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231204 | 171200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231204 | 171100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231204 | 171000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231204 | 170900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231204 | 170800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231204 | 170700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231204 | 170600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231204 | 170500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231204 | 170400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231204 | 170300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231204 | 170200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231204 | 170100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 183 | 20231204 | 170000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231204 | 165900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231204 | 165800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231204 | 165700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231204 | 165600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231204 | 165500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231204 | 165400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231204 | 165300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231204 | 165200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231204 | 165100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231204 | 165000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231204 | 164900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231204 | 164800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231204 | 164700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231204 | 164600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231204 | 164500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231204 | 164400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231204 | 164300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20231204 | 164200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231204 | 164100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231204 | 164000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231204 | 163900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231204 | 163800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231204 | 163700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231204 | 163600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231204 | 163500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231204 | 163400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231204 | 163300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231204 | 163200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20231204 | 163100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 213 | 20231204 | 163000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20231204 | 162900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20231204 | 162800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20231204 | 162700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20231204 | 162600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20231204 | 162500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20231204 | 162400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20231204 | 162300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20231204 | 162200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20231204 | 162100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20231204 | 162000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20231204 | 161900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20231204 | 161800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231204 | 161700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231204 | 161600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231204 | 161500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231204 | 161400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231204 | 161300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231204 | 161200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231204 | 161100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231204 | 161000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231204 | 160900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231204 | 160800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231204 | 160700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231204 | 160600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231204 | 160500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231204 | 160400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231204 | 160300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20231204 | 160200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20231204 | 160100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 243 | 20231204 | 160000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20231204 | 155900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20231204 | 155800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20231204 | 155700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20231204 | 155600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20231204 | 155500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20231204 | 155400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20231204 | 155300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20231204 | 155200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20231204 | 155100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20231204 | 155000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20231204 | 154900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20231204 | 154800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20231204 | 154700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20231204 | 154600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20231204 | 154500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20231204 | 154400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20231204 | 154300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20231204 | 154200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20231204 | 154100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20231204 | 154000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20231204 | 153900 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20231204 | 153800 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20231204 | 153700 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20231204 | 153600 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20231204 | 153500 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20231204 | 153400 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20231204 | 153300 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20231204 | 153200 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20231204 | 153100 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 273 | 20231204 | 153000 | 17415827750 | 23400 | 23400 | 23400 | 23400 | 21064 |
| 274 | 20231204 | 152900 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 275 | 20231204 | 152800 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 276 | 20231204 | 152700 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 277 | 20231204 | 152600 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 278 | 20231204 | 152500 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 279 | 20231204 | 152400 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 280 | 20231204 | 152300 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 281 | 20231204 | 152200 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 282 | 20231204 | 152100 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 283 | 20231204 | 152000 | 16922930150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 284 | 20231204 | 151900 | 16922930150 | 23550 | 23550 | 23550 | 23500 | 5171 |
| 285 | 20231204 | 151800 | 16801260300 | 23550 | 23500 | 23550 | 23500 | 5253 |
| 286 | 20231204 | 151700 | 16677709600 | 23550 | 23550 | 23550 | 23500 | 1173 |
| 287 | 20231204 | 151600 | 16650108150 | 23550 | 23600 | 23600 | 23500 | 2960 |
| 288 | 20231204 | 151500 | 16580385900 | 23600 | 23600 | 23600 | 23500 | 4311 |
| 289 | 20231204 | 151400 | 16478773500 | 23550 | 23500 | 23600 | 23500 | 2139 |
| 290 | 20231204 | 151300 | 16428400550 | 23500 | 23600 | 23650 | 23500 | 8886 |
| 291 | 20231204 | 151200 | 16218954550 | 23650 | 23550 | 23650 | 23550 | 4089 |
| 292 | 20231204 | 151100 | 16122473450 | 23600 | 23600 | 23650 | 23550 | 3565 |
| 293 | 20231204 | 151000 | 16038410550 | 23600 | 23550 | 23600 | 23550 | 2167 |
| 294 | 20231204 | 150900 | 15987271250 | 23650 | 23600 | 23650 | 23550 | 6833 |
| 295 | 20231204 | 150800 | 15825864200 | 23650 | 23550 | 23650 | 23550 | 4581 |
| 296 | 20231204 | 150700 | 15717795300 | 23550 | 23500 | 23600 | 23500 | 5101 |
| 297 | 20231204 | 150600 | 15597598400 | 23550 | 23500 | 23550 | 23450 | 4458 |
| 298 | 20231204 | 150500 | 15492817050 | 23450 | 23450 | 23500 | 23400 | 2413 |
| 299 | 20231204 | 150400 | 15436154750 | 23450 | 23450 | 23500 | 23400 | 5264 |
| 300 | 20231204 | 150300 | 15312699850 | 23400 | 23450 | 23450 | 23350 | 10690 |
| 301 | 20231204 | 150200 | 15062372950 | 23400 | 23300 | 23450 | 23250 | 3735 |
| 302 | 20231204 | 150100 | 14975054200 | 23300 | 23200 | 23350 | 23200 | 996 |
| 303 | 20231204 | 150000 | 14951849300 | 23200 | 23300 | 23300 | 23200 | 2102 |
| 304 | 20231204 | 145900 | 14902971250 | 23250 | 23300 | 23300 | 23250 | 685 |
| 305 | 20231204 | 145800 | 14887043600 | 23250 | 23250 | 23300 | 23250 | 858 |
| 306 | 20231204 | 145700 | 14867082450 | 23250 | 23300 | 23300 | 23250 | 1079 |
| 307 | 20231204 | 145600 | 14841946950 | 23300 | 23300 | 23350 | 23250 | 1728 |
| 308 | 20231204 | 145500 | 14801683400 | 23250 | 23250 | 23300 | 23200 | 1278 |
| 309 | 20231204 | 145400 | 14771968650 | 23300 | 23200 | 23300 | 23200 | 1949 |
| 310 | 20231204 | 145300 | 14726669050 | 23200 | 23200 | 23200 | 23200 | 580 |
| 311 | 20231204 | 145200 | 14713213050 | 23150 | 23150 | 23200 | 23100 | 1213 |
| 312 | 20231204 | 145100 | 14685124950 | 23100 | 23150 | 23200 | 23100 | 928 |
| 313 | 20231204 | 145000 | 14663680900 | 23150 | 23150 | 23150 | 23150 | 857 |
| 314 | 20231204 | 144900 | 14643841350 | 23150 | 23150 | 23150 | 23100 | 372 |
| 315 | 20231204 | 144800 | 14635229650 | 23150 | 23150 | 23150 | 23100 | 1293 |
| 316 | 20231204 | 144700 | 14605317300 | 23100 | 23150 | 23150 | 23100 | 446 |
| 317 | 20231204 | 144600 | 14595013400 | 23100 | 23150 | 23150 | 23100 | 13 |
| 318 | 20231204 | 144500 | 14594712550 | 23150 | 23150 | 23200 | 23100 | 389 |
| 319 | 20231204 | 144400 | 14585708350 | 23150 | 23150 | 23150 | 23150 | 945 |
| 320 | 20231204 | 144300 | 14563831600 | 23150 | 23100 | 23200 | 23100 | 838 |
| 321 | 20231204 | 144200 | 14544436100 | 23100 | 23150 | 23200 | 23100 | 3339 |
| 322 | 20231204 | 144100 | 14467235400 | 23150 | 23150 | 23200 | 23100 | 620 |
| 323 | 20231204 | 144000 | 14452888750 | 23150 | 23100 | 23150 | 23100 | 1207 |
| 324 | 20231204 | 143900 | 14424961150 | 23100 | 23100 | 23150 | 23100 | 653 |
| 325 | 20231204 | 143800 | 14409865650 | 23100 | 23150 | 23150 | 23100 | 58 |
| 326 | 20231204 | 143700 | 14408523150 | 23150 | 23150 | 23200 | 23100 | 943 |
| 327 | 20231204 | 143600 | 14386711950 | 23150 | 23150 | 23200 | 23100 | 372 |
| 328 | 20231204 | 143500 | 14378100200 | 23150 | 23050 | 23150 | 23050 | 3075 |
| 329 | 20231204 | 143400 | 14307066800 | 23050 | 23050 | 23100 | 23000 | 742 |
| 330 | 20231204 | 143300 | 14289958800 | 23000 | 23050 | 23100 | 23000 | 951 |
| 331 | 20231204 | 143200 | 14268037050 | 23050 | 23050 | 23050 | 23050 | 103 |
| 332 | 20231204 | 143100 | 14265662900 | 23050 | 23000 | 23100 | 23000 | 2679 |
| 333 | 20231204 | 143000 | 14203932550 | 23050 | 23050 | 23050 | 23000 | 1032 |
| 334 | 20231204 | 142900 | 14180186700 | 23000 | 23050 | 23050 | 23000 | 2385 |
| 335 | 20231204 | 142800 | 14125264500 | 23050 | 23100 | 23100 | 23050 | 3042 |
| 336 | 20231204 | 142700 | 14055118350 | 23050 | 23100 | 23100 | 23050 | 1619 |
| 337 | 20231204 | 142600 | 14017793750 | 23100 | 23150 | 23150 | 23050 | 3408 |
| 338 | 20231204 | 142500 | 13939121150 | 23150 | 23150 | 23150 | 23100 | 624 |
| 339 | 20231204 | 142400 | 13924679500 | 23150 | 23150 | 23150 | 23100 | 2862 |
| 340 | 20231204 | 142300 | 13858524350 | 23200 | 23150 | 23200 | 23150 | 1692 |
| 341 | 20231204 | 142200 | 13819276600 | 23150 | 23200 | 23200 | 23150 | 114 |
| 342 | 20231204 | 142100 | 13816637150 | 23150 | 23150 | 23150 | 23100 | 899 |
| 343 | 20231204 | 142000 | 13795827400 | 23150 | 23150 | 23150 | 23100 | 1578 |
| 344 | 20231204 | 141900 | 13759318150 | 23150 | 23200 | 23250 | 23150 | 3388 |
| 345 | 20231204 | 141800 | 13680862600 | 23200 | 23200 | 23200 | 23150 | 2052 |
| 346 | 20231204 | 141700 | 13633258700 | 23150 | 23150 | 23200 | 23150 | 931 |
| 347 | 20231204 | 141600 | 13611705800 | 23150 | 23250 | 23250 | 23150 | 1879 |
| 348 | 20231204 | 141500 | 13568117000 | 23200 | 23250 | 23250 | 23200 | 1210 |
| 349 | 20231204 | 141400 | 13540042650 | 23250 | 23200 | 23250 | 23200 | 270 |
| 350 | 20231204 | 141300 | 13533777200 | 23250 | 23250 | 23250 | 23200 | 135 |
| 351 | 20231204 | 141200 | 13530643500 | 23250 | 23200 | 23250 | 23200 | 757 |
| 352 | 20231204 | 141100 | 13513053550 | 23200 | 23200 | 23250 | 23200 | 426 |
| 353 | 20231204 | 141000 | 13503169000 | 23250 | 23250 | 23250 | 23200 | 390 |
| 354 | 20231204 | 140900 | 13494119200 | 23250 | 23200 | 23250 | 23200 | 261 |
| 355 | 20231204 | 140800 | 13488062500 | 23200 | 23200 | 23200 | 23200 | 715 |
| 356 | 20231204 | 140700 | 13471474500 | 23200 | 23250 | 23250 | 23200 | 1992 |
| 357 | 20231204 | 140600 | 13425252500 | 23250 | 23200 | 23250 | 23200 | 207 |
| 358 | 20231204 | 140500 | 13420446500 | 23200 | 23200 | 23250 | 23200 | 103 |
| 359 | 20231204 | 140400 | 13418056850 | 23200 | 23200 | 23250 | 23150 | 1981 |
| 360 | 20231204 | 140300 | 13372103200 | 23200 | 23250 | 23250 | 23200 | 1024 |
| 361 | 20231204 | 140200 | 13348345950 | 23250 | 23250 | 23250 | 23200 | 1260 |
| 362 | 20231204 | 140100 | 13319087400 | 23200 | 23250 | 23250 | 23200 | 1459 |
| 363 | 20231204 | 140000 | 13285226450 | 23250 | 23300 | 23300 | 23250 | 2278 |
| 364 | 20231204 | 135900 | 13232248450 | 23300 | 23300 | 23350 | 23300 | 1991 |
| 365 | 20231204 | 135800 | 13185856350 | 23300 | 23300 | 23300 | 23300 | 433 |
| 366 | 20231204 | 135700 | 13175767450 | 23350 | 23350 | 23350 | 23350 | 935 |
| 367 | 20231204 | 135600 | 13153935200 | 23350 | 23350 | 23350 | 23350 | 14 |
| 368 | 20231204 | 135500 | 13153608300 | 23350 | 23350 | 23350 | 23350 | 679 |
| 369 | 20231204 | 135400 | 13137753650 | 23350 | 23350 | 23400 | 23300 | 1611 |
| 370 | 20231204 | 135300 | 13100184250 | 23300 | 23400 | 23400 | 23300 | 1145 |
| 371 | 20231204 | 135200 | 13073477600 | 23400 | 23400 | 23400 | 23400 | 473 |
| 372 | 20231204 | 135100 | 13062409400 | 23400 | 23300 | 23400 | 23250 | 1746 |
| 373 | 20231204 | 135000 | 13021655650 | 23300 | 23300 | 23350 | 23300 | 684 |
| 374 | 20231204 | 134900 | 13005716200 | 23300 | 23350 | 23350 | 23250 | 3610 |
| 375 | 20231204 | 134800 | 12921602150 | 23300 | 23350 | 23350 | 23300 | 1559 |
| 376 | 20231204 | 134700 | 12885218050 | 23350 | 23350 | 23400 | 23350 | 269 |
| 377 | 20231204 | 134600 | 12878935500 | 23350 | 23400 | 23400 | 23350 | 811 |
| 378 | 20231204 | 134500 | 12859992200 | 23350 | 23400 | 23450 | 23350 | 2116 |
| 379 | 20231204 | 134400 | 12810528050 | 23450 | 23400 | 23450 | 23400 | 504 |
| 380 | 20231204 | 134300 | 12798726600 | 23400 | 23400 | 23450 | 23400 | 604 |
| 381 | 20231204 | 134200 | 12784590900 | 23400 | 23450 | 23450 | 23400 | 384 |
| 382 | 20231204 | 134100 | 12775591200 | 23400 | 23450 | 23450 | 23400 | 939 |
| 383 | 20231204 | 134000 | 12753573950 | 23450 | 23450 | 23500 | 23450 | 936 |
| 384 | 20231204 | 133900 | 12731622900 | 23500 | 23550 | 23550 | 23500 | 1419 |
| 385 | 20231204 | 133800 | 12698263350 | 23550 | 23550 | 23600 | 23500 | 5229 |
| 386 | 20231204 | 133700 | 12575265150 | 23600 | 23600 | 23600 | 23600 | 329 |
| 387 | 20231204 | 133600 | 12567500750 | 23600 | 23600 | 23600 | 23550 | 810 |
| 388 | 20231204 | 133500 | 12548391600 | 23600 | 23600 | 23600 | 23600 | 215 |
| 389 | 20231204 | 133400 | 12543317600 | 23550 | 23600 | 23650 | 23550 | 1659 |
| 390 | 20231204 | 133300 | 12504167450 | 23650 | 23650 | 23650 | 23600 | 634 |
| 391 | 20231204 | 133200 | 12489176700 | 23650 | 23650 | 23650 | 23600 | 208 |
| 392 | 20231204 | 133100 | 12484258150 | 23650 | 23650 | 23650 | 23600 | 720 |
| 393 | 20231204 | 133000 | 12467240100 | 23650 | 23650 | 23650 | 23600 | 533 |
| 394 | 20231204 | 132900 | 12454635650 | 23600 | 23700 | 23700 | 23600 | 2132 |
| 395 | 20231204 | 132800 | 12404213150 | 23700 | 23700 | 23700 | 23650 | 872 |
| 396 | 20231204 | 132700 | 12383548300 | 23700 | 23700 | 23700 | 23650 | 1121 |
| 397 | 20231204 | 132600 | 12356997200 | 23700 | 23650 | 23700 | 23650 | 566 |
| 398 | 20231204 | 132500 | 12343610750 | 23650 | 23650 | 23700 | 23650 | 1020 |
| 399 | 20231204 | 132400 | 12319486650 | 23650 | 23650 | 23650 | 23650 | 1786 |
| 400 | 20231204 | 132300 | 12277247750 | 23650 | 23650 | 23650 | 23650 | 29 |
| 401 | 20231204 | 132200 | 12276561900 | 23650 | 23600 | 23650 | 23550 | 1109 |
| 402 | 20231204 | 132100 | 12250385600 | 23600 | 23550 | 23600 | 23550 | 39 |
| 403 | 20231204 | 132000 | 12249465300 | 23550 | 23600 | 23600 | 23550 | 1115 |
| 404 | 20231204 | 131900 | 12223200700 | 23600 | 23650 | 23650 | 23550 | 1858 |
| 405 | 20231204 | 131800 | 12179352650 | 23650 | 23650 | 23650 | 23600 | 66 |
| 406 | 20231204 | 131700 | 12177791900 | 23600 | 23600 | 23650 | 23550 | 278 |
| 407 | 20231204 | 131600 | 12171231050 | 23600 | 23550 | 23600 | 23550 | 42 |
| 408 | 20231204 | 131500 | 12170239950 | 23600 | 23600 | 23600 | 23550 | 1723 |
| 409 | 20231204 | 131400 | 12129582800 | 23600 | 23550 | 23600 | 23550 | 484 |
| 410 | 20231204 | 131300 | 12118166550 | 23550 | 23600 | 23650 | 23550 | 336 |
| 411 | 20231204 | 131200 | 12110236900 | 23600 | 23550 | 23600 | 23550 | 749 |
| 412 | 20231204 | 131100 | 12092563400 | 23550 | 23600 | 23600 | 23550 | 746 |
| 413 | 20231204 | 131000 | 12074978700 | 23600 | 23600 | 23600 | 23600 | 984 |
| 414 | 20231204 | 130900 | 12051756300 | 23600 | 23600 | 23600 | 23600 | 396 |
| 415 | 20231204 | 130800 | 12042410700 | 23600 | 23650 | 23650 | 23600 | 1985 |
| 416 | 20231204 | 130700 | 11995556700 | 23650 | 23750 | 23800 | 23650 | 7858 |
| 417 | 20231204 | 130600 | 11809309000 | 23750 | 23700 | 23750 | 23650 | 1808 |
| 418 | 20231204 | 130500 | 11766447700 | 23700 | 23650 | 23700 | 23650 | 550 |
| 419 | 20231204 | 130400 | 11753438300 | 23650 | 23550 | 23650 | 23550 | 1089 |
| 420 | 20231204 | 130300 | 11727736650 | 23600 | 23550 | 23600 | 23550 | 526 |
| 421 | 20231204 | 130200 | 11715338650 | 23550 | 23550 | 23600 | 23550 | 927 |
| 422 | 20231204 | 130100 | 11693502050 | 23550 | 23600 | 23600 | 23550 | 108 |
| 423 | 20231204 | 130000 | 11690954250 | 23550 | 23550 | 23600 | 23550 | 778 |
| 424 | 20231204 | 125900 | 11672614750 | 23600 | 23650 | 23650 | 23550 | 1433 |
| 425 | 20231204 | 125800 | 11638775050 | 23650 | 23650 | 23750 | 23650 | 1345 |
| 426 | 20231204 | 125700 | 11606946650 | 23650 | 23650 | 23700 | 23650 | 344 |
| 427 | 20231204 | 125600 | 11598809800 | 23600 | 23650 | 23700 | 23600 | 5014 |
| 428 | 20231204 | 125500 | 11480120800 | 23700 | 23700 | 23700 | 23700 | 759 |
| 429 | 20231204 | 125400 | 11462132500 | 23700 | 23650 | 23750 | 23600 | 5662 |
| 430 | 20231204 | 125300 | 11327950850 | 23650 | 23550 | 23650 | 23550 | 623 |
| 431 | 20231204 | 125200 | 11313243750 | 23600 | 23650 | 23650 | 23550 | 647 |
| 432 | 20231204 | 125100 | 11297988000 | 23550 | 23650 | 23650 | 23550 | 478 |
| 433 | 20231204 | 125000 | 11286711600 | 23650 | 23600 | 23650 | 23550 | 2113 |
| 434 | 20231204 | 124900 | 11236893800 | 23550 | 23700 | 23700 | 23550 | 3683 |
| 435 | 20231204 | 124800 | 11149938050 | 23700 | 23700 | 23750 | 23650 | 4344 |
| 436 | 20231204 | 124700 | 11046925800 | 23750 | 23700 | 23750 | 23650 | 1471 |
| 437 | 20231204 | 124600 | 11012053450 | 23750 | 23700 | 23750 | 23650 | 3200 |
| 438 | 20231204 | 124500 | 10936186200 | 23700 | 23750 | 23750 | 23650 | 4165 |
| 439 | 20231204 | 124400 | 10837476300 | 23750 | 23750 | 23750 | 23650 | 3895 |
| 440 | 20231204 | 124300 | 10745125900 | 23750 | 23700 | 23750 | 23650 | 3007 |
| 441 | 20231204 | 124200 | 10673866850 | 23700 | 23700 | 23750 | 23650 | 2878 |
| 442 | 20231204 | 124100 | 10605645050 | 23750 | 23750 | 23800 | 23650 | 4939 |
| 443 | 20231204 | 124000 | 10488377600 | 23750 | 23800 | 23850 | 23700 | 12370 |
| 444 | 20231204 | 123900 | 10194249350 | 23750 | 23750 | 23850 | 23550 | 12136 |
| 445 | 20231204 | 123800 | 9906498350 | 23750 | 23700 | 23750 | 23600 | 6969 |
| 446 | 20231204 | 123700 | 9741264900 | 23650 | 23700 | 23750 | 23600 | 11361 |
| 447 | 20231204 | 123600 | 9472150350 | 23650 | 23600 | 23700 | 23600 | 3146 |
| 448 | 20231204 | 123500 | 9397770700 | 23600 | 23550 | 23600 | 23550 | 531 |
| 449 | 20231204 | 123400 | 9385243100 | 23600 | 23600 | 23600 | 23550 | 781 |
| 450 | 20231204 | 123300 | 9366818750 | 23600 | 23700 | 23700 | 23550 | 5463 |
| 451 | 20231204 | 123200 | 9237753900 | 23700 | 23500 | 23750 | 23450 | 7044 |
| 452 | 20231204 | 123100 | 9071262750 | 23450 | 23550 | 23600 | 23450 | 2593 |
| 453 | 20231204 | 123000 | 9010321800 | 23550 | 23600 | 23600 | 23500 | 1938 |
| 454 | 20231204 | 122900 | 8964692850 | 23600 | 23700 | 23700 | 23550 | 9123 |
| 455 | 20231204 | 122800 | 8748855000 | 23700 | 23400 | 23700 | 23350 | 6551 |
| 456 | 20231204 | 122700 | 8594397350 | 23350 | 23400 | 23400 | 23350 | 883 |
| 457 | 20231204 | 122600 | 8573746650 | 23350 | 23400 | 23400 | 23300 | 307 |
| 458 | 20231204 | 122500 | 8566589200 | 23300 | 23350 | 23400 | 23300 | 479 |
| 459 | 20231204 | 122400 | 8555403600 | 23350 | 23450 | 23450 | 23150 | 4862 |
| 460 | 20231204 | 122300 | 8442290550 | 23400 | 23350 | 23400 | 23350 | 1750 |
| 461 | 20231204 | 122200 | 8401346350 | 23350 | 23400 | 23450 | 23350 | 1408 |
| 462 | 20231204 | 122100 | 8368416850 | 23450 | 23500 | 23500 | 23400 | 253 |
| 463 | 20231204 | 122000 | 8362488800 | 23450 | 23500 | 23550 | 23450 | 603 |
| 464 | 20231204 | 121900 | 8348322750 | 23450 | 23500 | 23550 | 23450 | 379 |
| 465 | 20231204 | 121800 | 8339421100 | 23550 | 23550 | 23550 | 23500 | 639 |
| 466 | 20231204 | 121700 | 8324394300 | 23550 | 23550 | 23550 | 23500 | 250 |
| 467 | 20231204 | 121600 | 8318509400 | 23550 | 23550 | 23550 | 23450 | 412 |
| 468 | 20231204 | 121500 | 8308818150 | 23550 | 23550 | 23550 | 23500 | 1407 |
| 469 | 20231204 | 121400 | 8275686250 | 23550 | 23550 | 23550 | 23500 | 1007 |
| 470 | 20231204 | 121300 | 8252011050 | 23550 | 23550 | 23550 | 23500 | 427 |
| 471 | 20231204 | 121200 | 8241960400 | 23550 | 23550 | 23600 | 23500 | 1443 |
| 472 | 20231204 | 121100 | 8207975700 | 23550 | 23450 | 23550 | 23450 | 2502 |
| 473 | 20231204 | 121000 | 8149129100 | 23500 | 23500 | 23500 | 23450 | 1852 |
| 474 | 20231204 | 120900 | 8105615550 | 23500 | 23450 | 23500 | 23400 | 393 |
| 475 | 20231204 | 120800 | 8096408250 | 23450 | 23450 | 23450 | 23400 | 667 |
| 476 | 20231204 | 120700 | 8080780250 | 23450 | 23500 | 23500 | 23350 | 1192 |
| 477 | 20231204 | 120600 | 8052880450 | 23400 | 23450 | 23500 | 23400 | 1367 |
| 478 | 20231204 | 120500 | 8020867000 | 23500 | 23500 | 23500 | 23400 | 3199 |
| 479 | 20231204 | 120400 | 7945906250 | 23500 | 23450 | 23500 | 23450 | 587 |
| 480 | 20231204 | 120300 | 7932127650 | 23450 | 23450 | 23500 | 23400 | 790 |
| 481 | 20231204 | 120200 | 7913602250 | 23500 | 23450 | 23500 | 23400 | 476 |
| 482 | 20231204 | 120100 | 7902436100 | 23450 | 23450 | 23450 | 23450 | 148 |
| 483 | 20231204 | 120000 | 7898965500 | 23450 | 23450 | 23450 | 23450 | 190 |
| 484 | 20231204 | 115900 | 7894510000 | 23450 | 23450 | 23450 | 23350 | 788 |
| 485 | 20231204 | 115800 | 7876045300 | 23450 | 23400 | 23450 | 23350 | 605 |
| 486 | 20231204 | 115700 | 7861886650 | 23400 | 23300 | 23400 | 23300 | 208 |
| 487 | 20231204 | 115600 | 7857028250 | 23300 | 23350 | 23400 | 23300 | 1073 |
| 488 | 20231204 | 115500 | 7831986250 | 23400 | 23450 | 23450 | 23350 | 631 |
| 489 | 20231204 | 115400 | 7817220700 | 23450 | 23450 | 23450 | 23400 | 759 |
| 490 | 20231204 | 115300 | 7799424500 | 23450 | 23450 | 23450 | 23400 | 477 |
| 491 | 20231204 | 115200 | 7788254350 | 23450 | 23450 | 23450 | 23400 | 341 |
| 492 | 20231204 | 115100 | 7780258250 | 23450 | 23450 | 23450 | 23400 | 517 |
| 493 | 20231204 | 115000 | 7768152800 | 23450 | 23450 | 23450 | 23400 | 157 |
| 494 | 20231204 | 114900 | 7764474400 | 23450 | 23450 | 23450 | 23400 | 676 |
| 495 | 20231204 | 114800 | 7748651100 | 23450 | 23450 | 23500 | 23400 | 782 |
| 496 | 20231204 | 114700 | 7730312000 | 23400 | 23400 | 23450 | 23400 | 745 |
| 497 | 20231204 | 114600 | 7712871150 | 23400 | 23400 | 23400 | 23350 | 1084 |
| 498 | 20231204 | 114500 | 7687536500 | 23400 | 23450 | 23450 | 23400 | 692 |
| 499 | 20231204 | 114400 | 7671340050 | 23450 | 23400 | 23450 | 23400 | 461 |
| 500 | 20231204 | 114300 | 7660550000 | 23400 | 23400 | 23400 | 23400 | 712 |
| 501 | 20231204 | 114200 | 7643889200 | 23400 | 23400 | 23400 | 23350 | 272 |
| 502 | 20231204 | 114100 | 7637524450 | 23400 | 23350 | 23400 | 23350 | 951 |
| 503 | 20231204 | 114000 | 7615275450 | 23350 | 23400 | 23400 | 23350 | 360 |
| 504 | 20231204 | 113900 | 7606851500 | 23400 | 23400 | 23400 | 23400 | 296 |
| 505 | 20231204 | 113800 | 7599925100 | 23400 | 23300 | 23400 | 23300 | 936 |
| 506 | 20231204 | 113700 | 7578068350 | 23300 | 23300 | 23350 | 23250 | 190 |
| 507 | 20231204 | 113600 | 7573640350 | 23350 | 23350 | 23350 | 23300 | 489 |
| 508 | 20231204 | 113500 | 7562224300 | 23350 | 23350 | 23350 | 23300 | 194 |
| 509 | 20231204 | 113400 | 7557697650 | 23350 | 23350 | 23350 | 23300 | 712 |
| 510 | 20231204 | 113300 | 7541095150 | 23350 | 23300 | 23350 | 23300 | 374 |
| 511 | 20231204 | 113200 | 7532376700 | 23350 | 23300 | 23350 | 23300 | 198 |
| 512 | 20231204 | 113100 | 7527760350 | 23350 | 23300 | 23350 | 23250 | 370 |
| 513 | 20231204 | 113000 | 7519132050 | 23300 | 23350 | 23350 | 23300 | 167 |
| 514 | 20231204 | 112900 | 7515232750 | 23350 | 23300 | 23350 | 23300 | 296 |
| 515 | 20231204 | 112800 | 7508332150 | 23350 | 23350 | 23350 | 23250 | 954 |
| 516 | 20231204 | 112700 | 7486075450 | 23350 | 23250 | 23350 | 23250 | 1588 |
| 517 | 20231204 | 112600 | 7449091250 | 23200 | 23200 | 23200 | 23150 | 822 |
| 518 | 20231204 | 112500 | 7430020950 | 23200 | 23150 | 23200 | 23150 | 418 |
| 519 | 20231204 | 112400 | 7420338350 | 23200 | 23200 | 23200 | 23200 | 232 |
| 520 | 20231204 | 112300 | 7414955950 | 23200 | 23200 | 23200 | 23200 | 624 |
| 521 | 20231204 | 112200 | 7400479150 | 23150 | 23150 | 23200 | 23150 | 640 |
| 522 | 20231204 | 112100 | 7385657050 | 23150 | 23150 | 23200 | 23100 | 478 |
| 523 | 20231204 | 112000 | 7374593400 | 23100 | 23200 | 23200 | 23100 | 1153 |
| 524 | 20231204 | 111900 | 7347936050 | 23150 | 23150 | 23200 | 23100 | 1139 |
| 525 | 20231204 | 111800 | 7321569800 | 23150 | 23150 | 23200 | 23100 | 250 |
| 526 | 20231204 | 111700 | 7315783350 | 23100 | 23150 | 23150 | 23100 | 906 |
| 527 | 20231204 | 111600 | 7294835100 | 23150 | 23150 | 23150 | 23150 | 1 |
| 528 | 20231204 | 111500 | 7294811950 | 23150 | 23100 | 23150 | 23100 | 387 |
| 529 | 20231204 | 111400 | 7285870700 | 23100 | 23100 | 23150 | 23100 | 1081 |
| 530 | 20231204 | 111300 | 7260898050 | 23100 | 23100 | 23150 | 23100 | 598 |
| 531 | 20231204 | 111200 | 7247083350 | 23100 | 23150 | 23150 | 23100 | 680 |
| 532 | 20231204 | 111100 | 7231374000 | 23150 | 23100 | 23150 | 23100 | 113 |
| 533 | 20231204 | 111000 | 7228760650 | 23100 | 23100 | 23150 | 23100 | 199 |
| 534 | 20231204 | 110900 | 7224160050 | 23150 | 23200 | 23200 | 23150 | 188 |
| 535 | 20231204 | 110800 | 7219806350 | 23150 | 23200 | 23200 | 23150 | 116 |
| 536 | 20231204 | 110700 | 7217120800 | 23200 | 23100 | 23200 | 23100 | 961 |
| 537 | 20231204 | 110600 | 7194897700 | 23150 | 23100 | 23150 | 23100 | 21 |
| 538 | 20231204 | 110500 | 7194412100 | 23100 | 23150 | 23150 | 23100 | 417 |
| 539 | 20231204 | 110400 | 7184766500 | 23150 | 23100 | 23200 | 23050 | 628 |
| 540 | 20231204 | 110300 | 7170259050 | 23200 | 23200 | 23200 | 23100 | 1648 |
| 541 | 20231204 | 110200 | 7132175200 | 23150 | 23200 | 23250 | 23150 | 805 |
| 542 | 20231204 | 110100 | 7113499500 | 23150 | 23150 | 23250 | 23150 | 1075 |
| 543 | 20231204 | 110000 | 7088576900 | 23150 | 23200 | 23200 | 23100 | 1768 |
| 544 | 20231204 | 105900 | 7047647600 | 23200 | 23250 | 23250 | 23200 | 800 |
| 545 | 20231204 | 105800 | 7029087100 | 23250 | 23250 | 23300 | 23200 | 174 |
| 546 | 20231204 | 105700 | 7025042100 | 23300 | 23250 | 23300 | 23250 | 468 |
| 547 | 20231204 | 105600 | 7014159450 | 23300 | 23200 | 23300 | 23150 | 1846 |
| 548 | 20231204 | 105500 | 6971293400 | 23200 | 23300 | 23300 | 23200 | 72 |
| 549 | 20231204 | 105400 | 6969620800 | 23200 | 23300 | 23300 | 23200 | 189 |
| 550 | 20231204 | 105300 | 6965227650 | 23300 | 23300 | 23300 | 23250 | 183 |
| 551 | 20231204 | 105200 | 6960966350 | 23300 | 23250 | 23300 | 23250 | 154 |
| 552 | 20231204 | 105100 | 6957385800 | 23200 | 23200 | 23200 | 23200 | 330 |
| 553 | 20231204 | 105000 | 6949729800 | 23200 | 23200 | 23250 | 23150 | 1587 |
| 554 | 20231204 | 104900 | 6912906600 | 23200 | 23200 | 23200 | 23200 | 110 |
| 555 | 20231204 | 104800 | 6910354600 | 23250 | 23200 | 23250 | 23200 | 935 |
| 556 | 20231204 | 104700 | 6888657800 | 23250 | 23300 | 23300 | 23250 | 834 |
| 557 | 20231204 | 104600 | 6869262350 | 23300 | 23300 | 23300 | 23250 | 783 |
| 558 | 20231204 | 104500 | 6851052050 | 23250 | 23300 | 23300 | 23250 | 206 |
| 559 | 20231204 | 104400 | 6846259250 | 23300 | 23300 | 23300 | 23300 | 232 |
| 560 | 20231204 | 104300 | 6840853650 | 23300 | 23400 | 23400 | 23300 | 1631 |
| 561 | 20231204 | 104200 | 6802805700 | 23400 | 23350 | 23400 | 23350 | 377 |
| 562 | 20231204 | 104100 | 6793996050 | 23350 | 23350 | 23400 | 23350 | 473 |
| 563 | 20231204 | 104000 | 6782932050 | 23350 | 23300 | 23400 | 23300 | 1807 |
| 564 | 20231204 | 103900 | 6740765300 | 23300 | 23300 | 23350 | 23300 | 318 |
| 565 | 20231204 | 103800 | 6733355800 | 23300 | 23250 | 23300 | 23250 | 969 |
| 566 | 20231204 | 103700 | 6710790950 | 23300 | 23250 | 23300 | 23250 | 348 |
| 567 | 20231204 | 103600 | 6702689200 | 23300 | 23350 | 23350 | 23300 | 74 |
| 568 | 20231204 | 103500 | 6700961400 | 23250 | 23350 | 23350 | 23250 | 130 |
| 569 | 20231204 | 103400 | 6697926050 | 23350 | 23300 | 23350 | 23250 | 1385 |
| 570 | 20231204 | 103300 | 6665682500 | 23300 | 23300 | 23300 | 23250 | 678 |
| 571 | 20231204 | 103200 | 6649906850 | 23250 | 23250 | 23300 | 23250 | 603 |
| 572 | 20231204 | 103100 | 6635881400 | 23250 | 23300 | 23300 | 23250 | 268 |
| 573 | 20231204 | 103000 | 6629645750 | 23300 | 23300 | 23350 | 23250 | 783 |
| 574 | 20231204 | 102900 | 6611408550 | 23300 | 23250 | 23300 | 23200 | 2013 |
| 575 | 20231204 | 102800 | 6564606850 | 23250 | 23300 | 23350 | 23250 | 386 |
| 576 | 20231204 | 102700 | 6555606850 | 23250 | 23300 | 23350 | 23250 | 315 |
| 577 | 20231204 | 102600 | 6548275100 | 23250 | 23350 | 23350 | 23250 | 3724 |
| 578 | 20231204 | 102500 | 6461427550 | 23350 | 23350 | 23350 | 23300 | 333 |
| 579 | 20231204 | 102400 | 6453653000 | 23350 | 23350 | 23400 | 23300 | 992 |
| 580 | 20231204 | 102300 | 6430484050 | 23350 | 23350 | 23400 | 23300 | 441 |
| 581 | 20231204 | 102200 | 6420186600 | 23350 | 23250 | 23350 | 23250 | 547 |
| 582 | 20231204 | 102100 | 6407442450 | 23250 | 23250 | 23350 | 23250 | 3289 |
| 583 | 20231204 | 102000 | 6330779700 | 23200 | 23200 | 23200 | 23200 | 126 |
| 584 | 20231204 | 101900 | 6327856500 | 23200 | 23200 | 23250 | 23200 | 393 |
| 585 | 20231204 | 101800 | 6318737300 | 23200 | 23250 | 23250 | 23200 | 657 |
| 586 | 20231204 | 101700 | 6303487500 | 23200 | 23200 | 23250 | 23200 | 167 |
| 587 | 20231204 | 101600 | 6299613050 | 23150 | 23100 | 23250 | 23100 | 2319 |
| 588 | 20231204 | 101500 | 6245827550 | 23150 | 23150 | 23200 | 23100 | 969 |
| 589 | 20231204 | 101400 | 6223421650 | 23100 | 23150 | 23200 | 23100 | 546 |
| 590 | 20231204 | 101300 | 6210765200 | 23150 | 23150 | 23150 | 23100 | 1285 |
| 591 | 20231204 | 101200 | 6181050850 | 23150 | 23100 | 23150 | 23100 | 200 |
| 592 | 20231204 | 101100 | 6176424450 | 23150 | 23100 | 23150 | 23100 | 362 |
| 593 | 20231204 | 101000 | 6168059600 | 23150 | 23100 | 23150 | 23100 | 433 |
| 594 | 20231204 | 100900 | 6158039200 | 23100 | 23100 | 23100 | 23050 | 765 |
| 595 | 20231204 | 100800 | 6140367750 | 23050 | 23000 | 23100 | 23000 | 459 |
| 596 | 20231204 | 100700 | 6129787700 | 23100 | 23050 | 23100 | 23000 | 189 |
| 597 | 20231204 | 100600 | 6125433550 | 23050 | 23050 | 23050 | 23050 | 357 |
| 598 | 20231204 | 100500 | 6117204700 | 23050 | 23050 | 23100 | 23000 | 262 |
| 599 | 20231204 | 100400 | 6111170950 | 23000 | 23050 | 23100 | 23000 | 846 |
| 600 | 20231204 | 100300 | 6091685600 | 23050 | 23100 | 23100 | 23050 | 177 |
| 601 | 20231204 | 100200 | 6087601900 | 23100 | 23000 | 23100 | 23000 | 923 |
| 602 | 20231204 | 100100 | 6066287000 | 23000 | 23100 | 23100 | 23000 | 251 |
| 603 | 20231204 | 100000 | 6060513750 | 23100 | 23050 | 23100 | 23000 | 1269 |
| 604 | 20231204 | 095900 | 6031295500 | 23050 | 23050 | 23050 | 23050 | 44 |
| 605 | 20231204 | 095800 | 6030281300 | 23050 | 23050 | 23050 | 23000 | 948 |
| 606 | 20231204 | 095700 | 6008468200 | 23050 | 23050 | 23050 | 23000 | 482 |
| 607 | 20231204 | 095600 | 5997380000 | 23000 | 23050 | 23100 | 23000 | 1765 |
| 608 | 20231204 | 095500 | 5956714600 | 23050 | 23050 | 23050 | 23000 | 385 |
| 609 | 20231204 | 095400 | 5947857000 | 23000 | 23050 | 23050 | 23000 | 1219 |
| 610 | 20231204 | 095300 | 5919811150 | 23050 | 23050 | 23050 | 23000 | 1052 |
| 611 | 20231204 | 095200 | 5895565100 | 23050 | 23050 | 23050 | 23000 | 295 |
| 612 | 20231204 | 095100 | 5888774350 | 23050 | 23050 | 23050 | 23000 | 1079 |
| 613 | 20231204 | 095000 | 5863923050 | 23050 | 23000 | 23050 | 23000 | 403 |
| 614 | 20231204 | 094900 | 5854649100 | 23000 | 23000 | 23050 | 23000 | 550 |
| 615 | 20231204 | 094800 | 5841994900 | 23000 | 23050 | 23050 | 23000 | 410 |
| 616 | 20231204 | 094700 | 5832557650 | 23050 | 23050 | 23050 | 23000 | 504 |
| 617 | 20231204 | 094600 | 5820959600 | 23000 | 23050 | 23050 | 22950 | 833 |
| 618 | 20231204 | 094500 | 5801795000 | 23050 | 23000 | 23050 | 23000 | 1996 |
| 619 | 20231204 | 094400 | 5755885100 | 23000 | 23050 | 23050 | 22950 | 1890 |
| 620 | 20231204 | 094300 | 5712421750 | 23050 | 23000 | 23100 | 23000 | 3217 |
| 621 | 20231204 | 094200 | 5638379700 | 23000 | 23050 | 23100 | 23000 | 4797 |
| 622 | 20231204 | 094100 | 5527920050 | 23050 | 23050 | 23050 | 23000 | 2310 |
| 623 | 20231204 | 094000 | 5474691000 | 23050 | 23200 | 23200 | 23050 | 2379 |
| 624 | 20231204 | 093900 | 5419692150 | 23200 | 23150 | 23200 | 23150 | 2228 |
| 625 | 20231204 | 093800 | 5368035250 | 23200 | 23200 | 23200 | 23100 | 740 |
| 626 | 20231204 | 093700 | 5350898100 | 23100 | 23250 | 23250 | 23050 | 2544 |
| 627 | 20231204 | 093600 | 5292074000 | 23250 | 23300 | 23300 | 23250 | 924 |
| 628 | 20231204 | 093500 | 5270589600 | 23300 | 23300 | 23300 | 23250 | 1001 |
| 629 | 20231204 | 093400 | 5247287650 | 23250 | 23250 | 23300 | 23250 | 1286 |
| 630 | 20231204 | 093300 | 5217352200 | 23250 | 23150 | 23250 | 23100 | 1353 |
| 631 | 20231204 | 093200 | 5185950300 | 23150 | 23100 | 23150 | 23100 | 2423 |
| 632 | 20231204 | 093100 | 5129951450 | 23100 | 23050 | 23100 | 23050 | 2466 |
| 633 | 20231204 | 093000 | 5073041950 | 23050 | 23100 | 23100 | 23000 | 4473 |
| 634 | 20231204 | 092900 | 4969979200 | 23150 | 23100 | 23150 | 23050 | 2616 |
| 635 | 20231204 | 092800 | 4909569050 | 23100 | 23100 | 23200 | 23050 | 2187 |
| 636 | 20231204 | 092700 | 4859026250 | 23050 | 23100 | 23100 | 23050 | 323 |
| 637 | 20231204 | 092600 | 4851574800 | 23100 | 23150 | 23200 | 23000 | 1712 |
| 638 | 20231204 | 092500 | 4812068800 | 23100 | 23100 | 23200 | 23050 | 2893 |
| 639 | 20231204 | 092400 | 4745166100 | 23100 | 23050 | 23100 | 23000 | 651 |
| 640 | 20231204 | 092300 | 4730160900 | 23050 | 23050 | 23100 | 23000 | 3440 |
| 641 | 20231204 | 092200 | 4650968700 | 23100 | 23050 | 23100 | 23050 | 1126 |
| 642 | 20231204 | 092100 | 4625002850 | 23000 | 22950 | 23050 | 22950 | 2547 |
| 643 | 20231204 | 092000 | 4566490550 | 22950 | 22950 | 23050 | 22950 | 3205 |
| 644 | 20231204 | 091900 | 4492775850 | 22950 | 23050 | 23050 | 22950 | 2063 |
| 645 | 20231204 | 091800 | 4445321100 | 23000 | 23050 | 23050 | 23000 | 1308 |
| 646 | 20231204 | 091700 | 4415210250 | 23000 | 22900 | 23050 | 22900 | 5570 |
| 647 | 20231204 | 091600 | 4287332100 | 22900 | 22950 | 22950 | 22850 | 15235 |
| 648 | 20231204 | 091500 | 3938390700 | 23000 | 23050 | 23100 | 23000 | 14555 |
| 649 | 20231204 | 091400 | 3603171350 | 23050 | 23100 | 23150 | 23050 | 3339 |
| 650 | 20231204 | 091300 | 3526028150 | 23150 | 23100 | 23200 | 23100 | 4101 |
| 651 | 20231204 | 091200 | 3431262050 | 23100 | 23100 | 23150 | 23050 | 2240 |
| 652 | 20231204 | 091100 | 3379489550 | 23100 | 23100 | 23100 | 23000 | 6842 |
| 653 | 20231204 | 091000 | 3221694300 | 23150 | 23100 | 23200 | 23100 | 1260 |
| 654 | 20231204 | 090900 | 3192561650 | 23100 | 23150 | 23150 | 23050 | 5792 |
| 655 | 20231204 | 090800 | 3058959600 | 23250 | 23200 | 23250 | 23050 | 5107 |
| 656 | 20231204 | 090700 | 2941074350 | 23150 | 23200 | 23250 | 23050 | 6916 |
| 657 | 20231204 | 090600 | 2780890800 | 23200 | 23200 | 23300 | 23000 | 22010 |
| 658 | 20231204 | 090500 | 2272760650 | 23200 | 23300 | 23350 | 23200 | 9459 |
| 659 | 20231204 | 090400 | 2052809300 | 23400 | 23300 | 23450 | 23200 | 14839 |
| 660 | 20231204 | 090300 | 1707116500 | 23300 | 23550 | 23550 | 23300 | 10734 |
| 661 | 20231204 | 090200 | 1455965600 | 23550 | 23450 | 23600 | 23350 | 5918 |
| 662 | 20231204 | 090100 | 1316861450 | 23450 | 23400 | 23500 | 23300 | 13717 |
| 663 | 20231204 | 090000 | 995970750 | 23450 | 23600 | 23650 | 23200 | 40869 |