37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 3 | 20231207 | 203200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20231207 | 203100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20231207 | 203000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20231207 | 202900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20231207 | 202800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20231207 | 202700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20231207 | 202600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20231207 | 202500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20231207 | 202400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20231207 | 202300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20231207 | 202200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20231207 | 202100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20231207 | 202000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20231207 | 201900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20231207 | 201800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20231207 | 201700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20231207 | 201600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20231207 | 201500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20231207 | 201400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20231207 | 201300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20231207 | 201200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20231207 | 201100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20231207 | 201000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20231207 | 200900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20231207 | 200800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20231207 | 200700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20231207 | 200600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20231207 | 200500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20231207 | 200400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20231207 | 200300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 33 | 20231207 | 200200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20231207 | 200100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20231207 | 200000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20231207 | 195900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20231207 | 195800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20231207 | 195700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20231207 | 195600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20231207 | 195500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20231207 | 195400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20231207 | 195300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20231207 | 195200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20231207 | 195100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20231207 | 195000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20231207 | 194900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20231207 | 194800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20231207 | 194700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20231207 | 194600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20231207 | 194500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20231207 | 194400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20231207 | 194300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20231207 | 194200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20231207 | 194100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20231207 | 194000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20231207 | 193900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20231207 | 193800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20231207 | 193700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20231207 | 193600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20231207 | 193500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20231207 | 193400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20231207 | 193300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 63 | 20231207 | 193200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20231207 | 193100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20231207 | 193000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20231207 | 192900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20231207 | 192800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20231207 | 192700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20231207 | 192600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20231207 | 192500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20231207 | 192400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20231207 | 192300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20231207 | 192200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20231207 | 192100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20231207 | 192000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20231207 | 191900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20231207 | 191800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20231207 | 191700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20231207 | 191600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20231207 | 191500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20231207 | 191400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20231207 | 191300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20231207 | 191200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20231207 | 191100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20231207 | 191000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20231207 | 190900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20231207 | 190800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20231207 | 190700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20231207 | 190600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20231207 | 190500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20231207 | 190400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20231207 | 190300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 93 | 20231207 | 190200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20231207 | 190100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20231207 | 190000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20231207 | 185900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20231207 | 185800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20231207 | 185700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20231207 | 185600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20231207 | 185500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20231207 | 185400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20231207 | 185300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20231207 | 185200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20231207 | 185100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20231207 | 185000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20231207 | 184900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20231207 | 184800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20231207 | 184700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20231207 | 184600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20231207 | 184500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20231207 | 184400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20231207 | 184300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20231207 | 184200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20231207 | 184100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20231207 | 184000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20231207 | 183900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20231207 | 183800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20231207 | 183700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20231207 | 183600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20231207 | 183500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20231207 | 183400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20231207 | 183300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 123 | 20231207 | 183200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20231207 | 183100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20231207 | 183000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20231207 | 182900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20231207 | 182800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20231207 | 182700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20231207 | 182600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20231207 | 182500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20231207 | 182400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20231207 | 182300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20231207 | 182200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20231207 | 182100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20231207 | 182000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20231207 | 181900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20231207 | 181800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20231207 | 181700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20231207 | 181600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20231207 | 181500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20231207 | 181400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20231207 | 181300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20231207 | 181200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20231207 | 181100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20231207 | 181000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20231207 | 180900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20231207 | 180800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20231207 | 180700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20231207 | 180600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20231207 | 180500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20231207 | 180400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20231207 | 180300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 153 | 20231207 | 180200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20231207 | 180100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20231207 | 180000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20231207 | 175900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20231207 | 175800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20231207 | 175700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20231207 | 175600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20231207 | 175500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20231207 | 175400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20231207 | 175300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20231207 | 175200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20231207 | 175100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20231207 | 175000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20231207 | 174900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20231207 | 174800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20231207 | 174700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20231207 | 174600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20231207 | 174500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20231207 | 174400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20231207 | 174300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20231207 | 174200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20231207 | 174100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20231207 | 174000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20231207 | 173900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20231207 | 173800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20231207 | 173700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20231207 | 173600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20231207 | 173500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20231207 | 173400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20231207 | 173300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 183 | 20231207 | 173200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20231207 | 173100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20231207 | 173000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20231207 | 172900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20231207 | 172800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20231207 | 172700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20231207 | 172600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20231207 | 172500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20231207 | 172400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20231207 | 172300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20231207 | 172200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20231207 | 172100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20231207 | 172000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20231207 | 171900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20231207 | 171800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20231207 | 171700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20231207 | 171600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20231207 | 171500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20231207 | 171400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20231207 | 171300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20231207 | 171200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20231207 | 171100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20231207 | 171000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20231207 | 170900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20231207 | 170800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20231207 | 170700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20231207 | 170600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20231207 | 170500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20231207 | 170400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20231207 | 170300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 213 | 20231207 | 170200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20231207 | 170100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20231207 | 170000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20231207 | 165900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20231207 | 165800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20231207 | 165700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20231207 | 165600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20231207 | 165500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20231207 | 165400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20231207 | 165300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20231207 | 165200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20231207 | 165100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20231207 | 165000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20231207 | 164900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20231207 | 164800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20231207 | 164700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20231207 | 164600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20231207 | 164500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20231207 | 164400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20231207 | 164300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20231207 | 164200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20231207 | 164100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20231207 | 164000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20231207 | 163900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20231207 | 163800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20231207 | 163700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20231207 | 163600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20231207 | 163500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20231207 | 163400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20231207 | 163300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 243 | 20231207 | 163200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20231207 | 163100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20231207 | 163000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20231207 | 162900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20231207 | 162800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20231207 | 162700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20231207 | 162600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20231207 | 162500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20231207 | 162400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20231207 | 162300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20231207 | 162200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 254 | 20231207 | 162100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 255 | 20231207 | 162000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 256 | 20231207 | 161900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 257 | 20231207 | 161800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 258 | 20231207 | 161700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 259 | 20231207 | 161600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 260 | 20231207 | 161500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 261 | 20231207 | 161400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 262 | 20231207 | 161300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 263 | 20231207 | 161200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 264 | 20231207 | 161100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 265 | 20231207 | 161000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 266 | 20231207 | 160900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 267 | 20231207 | 160800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 268 | 20231207 | 160700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 269 | 20231207 | 160600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 270 | 20231207 | 160500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 271 | 20231207 | 160400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 272 | 20231207 | 160300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 273 | 20231207 | 160200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 274 | 20231207 | 160100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 275 | 20231207 | 160000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 276 | 20231207 | 155900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 277 | 20231207 | 155800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 278 | 20231207 | 155700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 279 | 20231207 | 155600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 280 | 20231207 | 155500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 281 | 20231207 | 155400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 282 | 20231207 | 155300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 283 | 20231207 | 155200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 284 | 20231207 | 155100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 285 | 20231207 | 155000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 286 | 20231207 | 154900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 287 | 20231207 | 154800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 288 | 20231207 | 154700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 289 | 20231207 | 154600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 290 | 20231207 | 154500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 291 | 20231207 | 154400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 292 | 20231207 | 154300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 293 | 20231207 | 154200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 294 | 20231207 | 154100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 295 | 20231207 | 154000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 296 | 20231207 | 153900 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 297 | 20231207 | 153800 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 298 | 20231207 | 153700 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 299 | 20231207 | 153600 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 300 | 20231207 | 153500 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 301 | 20231207 | 153400 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 302 | 20231207 | 153300 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 303 | 20231207 | 153200 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 304 | 20231207 | 153100 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 0 |
| 305 | 20231207 | 153000 | 8888514100 | 37150 | 37150 | 37150 | 37150 | 7060 |
| 306 | 20231207 | 152900 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 307 | 20231207 | 152800 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 308 | 20231207 | 152700 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 309 | 20231207 | 152600 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 310 | 20231207 | 152500 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 311 | 20231207 | 152400 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 312 | 20231207 | 152300 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 313 | 20231207 | 152200 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 314 | 20231207 | 152100 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 315 | 20231207 | 152000 | 8626235100 | 37300 | 37300 | 37300 | 37300 | 0 |
| 316 | 20231207 | 151900 | 8626235100 | 37300 | 37250 | 37300 | 37200 | 1585 |
| 317 | 20231207 | 151800 | 8567212450 | 37250 | 37200 | 37250 | 37200 | 726 |
| 318 | 20231207 | 151700 | 8540186050 | 37200 | 37200 | 37250 | 37200 | 581 |
| 319 | 20231207 | 151600 | 8518572150 | 37200 | 37200 | 37250 | 37200 | 174 |
| 320 | 20231207 | 151500 | 8512096150 | 37200 | 37250 | 37250 | 37200 | 4653 |
| 321 | 20231207 | 151400 | 8338949100 | 37200 | 37250 | 37250 | 37200 | 324 |
| 322 | 20231207 | 151300 | 8326886350 | 37250 | 37200 | 37300 | 37150 | 1315 |
| 323 | 20231207 | 151200 | 8277961900 | 37150 | 37150 | 37200 | 37150 | 341 |
| 324 | 20231207 | 151100 | 8265290400 | 37200 | 37150 | 37200 | 37150 | 589 |
| 325 | 20231207 | 151000 | 8243395050 | 37200 | 37250 | 37250 | 37150 | 1424 |
| 326 | 20231207 | 150900 | 8190416700 | 37250 | 37200 | 37250 | 37200 | 208 |
| 327 | 20231207 | 150800 | 8182678350 | 37200 | 37250 | 37250 | 37200 | 709 |
| 328 | 20231207 | 150700 | 8156303200 | 37200 | 37200 | 37250 | 37150 | 229 |
| 329 | 20231207 | 150600 | 8147784850 | 37200 | 37200 | 37250 | 37200 | 406 |
| 330 | 20231207 | 150500 | 8132680750 | 37200 | 37250 | 37250 | 37150 | 549 |
| 331 | 20231207 | 150400 | 8112257150 | 37200 | 37150 | 37200 | 37150 | 681 |
| 332 | 20231207 | 150300 | 8086929150 | 37150 | 37200 | 37200 | 37150 | 72 |
| 333 | 20231207 | 150200 | 8084253250 | 37200 | 37250 | 37250 | 37150 | 349 |
| 334 | 20231207 | 150100 | 8071271000 | 37200 | 37250 | 37300 | 37150 | 661 |
| 335 | 20231207 | 150000 | 8046654650 | 37300 | 37250 | 37300 | 37250 | 458 |
| 336 | 20231207 | 145900 | 8029573500 | 37250 | 37300 | 37300 | 37250 | 608 |
| 337 | 20231207 | 145800 | 8006925300 | 37300 | 37250 | 37300 | 37250 | 53 |
| 338 | 20231207 | 145700 | 8004950700 | 37250 | 37250 | 37300 | 37250 | 252 |
| 339 | 20231207 | 145600 | 7995563600 | 37250 | 37200 | 37300 | 37150 | 580 |
| 340 | 20231207 | 145500 | 7973984850 | 37200 | 37200 | 37250 | 37200 | 43 |
| 341 | 20231207 | 145400 | 7972385100 | 37200 | 37250 | 37250 | 37200 | 677 |
| 342 | 20231207 | 145300 | 7947198800 | 37200 | 37250 | 37250 | 37200 | 1691 |
| 343 | 20231207 | 145200 | 7884287550 | 37200 | 37250 | 37300 | 37200 | 750 |
| 344 | 20231207 | 145100 | 7856376600 | 37250 | 37250 | 37300 | 37250 | 621 |
| 345 | 20231207 | 145000 | 7833239850 | 37300 | 37250 | 37300 | 37250 | 634 |
| 346 | 20231207 | 144900 | 7809616500 | 37250 | 37250 | 37300 | 37250 | 147 |
| 347 | 20231207 | 144800 | 7804137850 | 37250 | 37250 | 37300 | 37250 | 289 |
| 348 | 20231207 | 144700 | 7793366300 | 37250 | 37300 | 37300 | 37250 | 812 |
| 349 | 20231207 | 144600 | 7763117600 | 37250 | 37250 | 37300 | 37250 | 165 |
| 350 | 20231207 | 144500 | 7756965900 | 37250 | 37250 | 37250 | 37200 | 726 |
| 351 | 20231207 | 144400 | 7729926700 | 37250 | 37250 | 37250 | 37200 | 177 |
| 352 | 20231207 | 144300 | 7723336450 | 37200 | 37200 | 37250 | 37200 | 349 |
| 353 | 20231207 | 144200 | 7710353450 | 37250 | 37200 | 37250 | 37200 | 196 |
| 354 | 20231207 | 144100 | 7703060600 | 37250 | 37250 | 37300 | 37200 | 189 |
| 355 | 20231207 | 144000 | 7696025900 | 37200 | 37300 | 37300 | 37200 | 1569 |
| 356 | 20231207 | 143900 | 7637641850 | 37250 | 37300 | 37300 | 37250 | 674 |
| 357 | 20231207 | 143800 | 7612527400 | 37300 | 37250 | 37300 | 37200 | 514 |
| 358 | 20231207 | 143700 | 7593365950 | 37250 | 37250 | 37300 | 37200 | 346 |
| 359 | 20231207 | 143600 | 7580477450 | 37250 | 37200 | 37250 | 37200 | 424 |
| 360 | 20231207 | 143500 | 7564699800 | 37200 | 37250 | 37300 | 37200 | 616 |
| 361 | 20231207 | 143400 | 7541740450 | 37250 | 37200 | 37300 | 37200 | 568 |
| 362 | 20231207 | 143300 | 7520603450 | 37200 | 37250 | 37250 | 37200 | 695 |
| 363 | 20231207 | 143200 | 7494721500 | 37200 | 37250 | 37250 | 37200 | 1024 |
| 364 | 20231207 | 143100 | 7456579550 | 37250 | 37250 | 37300 | 37200 | 898 |
| 365 | 20231207 | 143000 | 7423123200 | 37250 | 37250 | 37300 | 37250 | 650 |
| 366 | 20231207 | 142900 | 7398909650 | 37250 | 37250 | 37300 | 37250 | 591 |
| 367 | 20231207 | 142800 | 7376894800 | 37250 | 37250 | 37350 | 37250 | 412 |
| 368 | 20231207 | 142700 | 7361538900 | 37300 | 37300 | 37300 | 37250 | 1306 |
| 369 | 20231207 | 142600 | 7312848800 | 37250 | 37250 | 37300 | 37250 | 313 |
| 370 | 20231207 | 142500 | 7301178550 | 37300 | 37250 | 37300 | 37250 | 556 |
| 371 | 20231207 | 142400 | 7280464300 | 37250 | 37300 | 37300 | 37250 | 330 |
| 372 | 20231207 | 142300 | 7268157850 | 37300 | 37300 | 37300 | 37250 | 776 |
| 373 | 20231207 | 142200 | 7239227700 | 37250 | 37350 | 37350 | 37250 | 1043 |
| 374 | 20231207 | 142100 | 7200348150 | 37300 | 37300 | 37350 | 37300 | 316 |
| 375 | 20231207 | 142000 | 7188561100 | 37300 | 37300 | 37300 | 37300 | 1305 |
| 376 | 20231207 | 141900 | 7139884600 | 37300 | 37350 | 37350 | 37300 | 668 |
| 377 | 20231207 | 141800 | 7114966950 | 37300 | 37300 | 37300 | 37300 | 2130 |
| 378 | 20231207 | 141700 | 7035517950 | 37350 | 37350 | 37350 | 37300 | 344 |
| 379 | 20231207 | 141600 | 7022683050 | 37350 | 37350 | 37350 | 37300 | 196 |
| 380 | 20231207 | 141500 | 7015368750 | 37350 | 37300 | 37400 | 37300 | 723 |
| 381 | 20231207 | 141400 | 6988366850 | 37300 | 37300 | 37300 | 37300 | 558 |
| 382 | 20231207 | 141300 | 6967553450 | 37350 | 37300 | 37350 | 37300 | 119 |
| 383 | 20231207 | 141200 | 6963114400 | 37300 | 37350 | 37350 | 37300 | 541 |
| 384 | 20231207 | 141100 | 6942908100 | 37350 | 37350 | 37450 | 37350 | 75 |
| 385 | 20231207 | 141000 | 6940106750 | 37450 | 37350 | 37450 | 37350 | 794 |
| 386 | 20231207 | 140900 | 6910447700 | 37350 | 37450 | 37450 | 37350 | 721 |
| 387 | 20231207 | 140800 | 6883487600 | 37400 | 37350 | 37450 | 37300 | 630 |
| 388 | 20231207 | 140700 | 6859933100 | 37300 | 37350 | 37350 | 37300 | 656 |
| 389 | 20231207 | 140600 | 6835439650 | 37350 | 37350 | 37350 | 37350 | 411 |
| 390 | 20231207 | 140500 | 6820088800 | 37350 | 37400 | 37400 | 37350 | 2578 |
| 391 | 20231207 | 140400 | 6723790000 | 37400 | 37400 | 37450 | 37350 | 325 |
| 392 | 20231207 | 140300 | 6711640150 | 37400 | 37450 | 37450 | 37400 | 321 |
| 393 | 20231207 | 140200 | 6699634700 | 37400 | 37400 | 37500 | 37400 | 485 |
| 394 | 20231207 | 140100 | 6681475650 | 37400 | 37400 | 37400 | 37350 | 529 |
| 395 | 20231207 | 140000 | 6661691700 | 37450 | 37450 | 37450 | 37400 | 721 |
| 396 | 20231207 | 135900 | 6634726200 | 37400 | 37450 | 37450 | 37400 | 186 |
| 397 | 20231207 | 135800 | 6627769750 | 37450 | 37400 | 37450 | 37400 | 509 |
| 398 | 20231207 | 135700 | 6608733100 | 37450 | 37450 | 37450 | 37400 | 225 |
| 399 | 20231207 | 135600 | 6600310800 | 37450 | 37450 | 37450 | 37450 | 426 |
| 400 | 20231207 | 135500 | 6584357100 | 37450 | 37450 | 37450 | 37450 | 221 |
| 401 | 20231207 | 135400 | 6576080650 | 37450 | 37500 | 37500 | 37450 | 410 |
| 402 | 20231207 | 135300 | 6560725700 | 37500 | 37500 | 37550 | 37450 | 430 |
| 403 | 20231207 | 135200 | 6544600250 | 37450 | 37500 | 37550 | 37450 | 603 |
| 404 | 20231207 | 135100 | 6521985200 | 37500 | 37500 | 37550 | 37500 | 145 |
| 405 | 20231207 | 135000 | 6516547650 | 37550 | 37500 | 37550 | 37500 | 416 |
| 406 | 20231207 | 134900 | 6500936900 | 37500 | 37550 | 37550 | 37500 | 154 |
| 407 | 20231207 | 134800 | 6495156400 | 37550 | 37550 | 37550 | 37550 | 77 |
| 408 | 20231207 | 134700 | 6492265050 | 37500 | 37550 | 37600 | 37500 | 582 |
| 409 | 20231207 | 134600 | 6470435500 | 37600 | 37450 | 37600 | 37450 | 277 |
| 410 | 20231207 | 134500 | 6460038300 | 37500 | 37450 | 37550 | 37450 | 365 |
| 411 | 20231207 | 134400 | 6446360600 | 37400 | 37450 | 37450 | 37400 | 78 |
| 412 | 20231207 | 134300 | 6443439550 | 37450 | 37450 | 37450 | 37400 | 362 |
| 413 | 20231207 | 134200 | 6429886500 | 37450 | 37450 | 37450 | 37450 | 148 |
| 414 | 20231207 | 134100 | 6424343900 | 37450 | 37450 | 37500 | 37450 | 193 |
| 415 | 20231207 | 134000 | 6417111500 | 37550 | 37550 | 37550 | 37450 | 241 |
| 416 | 20231207 | 133900 | 6408079050 | 37450 | 37500 | 37500 | 37450 | 337 |
| 417 | 20231207 | 133800 | 6395447150 | 37500 | 37550 | 37550 | 37500 | 573 |
| 418 | 20231207 | 133700 | 6373946050 | 37550 | 37550 | 37550 | 37550 | 102 |
| 419 | 20231207 | 133600 | 6370115950 | 37550 | 37550 | 37600 | 37550 | 231 |
| 420 | 20231207 | 133500 | 6361440350 | 37550 | 37650 | 37650 | 37550 | 372 |
| 421 | 20231207 | 133400 | 6347451650 | 37650 | 37650 | 37700 | 37650 | 335 |
| 422 | 20231207 | 133300 | 6334835400 | 37650 | 37700 | 37700 | 37650 | 240 |
| 423 | 20231207 | 133200 | 6325799350 | 37650 | 37700 | 37700 | 37650 | 224 |
| 424 | 20231207 | 133100 | 6317360450 | 37700 | 37750 | 37750 | 37650 | 498 |
| 425 | 20231207 | 133000 | 6298581150 | 37750 | 37650 | 37750 | 37650 | 344 |
| 426 | 20231207 | 132900 | 6285621450 | 37700 | 37600 | 37700 | 37600 | 157 |
| 427 | 20231207 | 132800 | 6279709800 | 37650 | 37550 | 37650 | 37500 | 848 |
| 428 | 20231207 | 132700 | 6247850900 | 37500 | 37500 | 37550 | 37500 | 860 |
| 429 | 20231207 | 132600 | 6215572200 | 37500 | 37450 | 37550 | 37450 | 904 |
| 430 | 20231207 | 132500 | 6181674550 | 37400 | 37450 | 37450 | 37400 | 404 |
| 431 | 20231207 | 132400 | 6166556050 | 37400 | 37400 | 37450 | 37400 | 199 |
| 432 | 20231207 | 132300 | 6159112250 | 37400 | 37450 | 37450 | 37400 | 273 |
| 433 | 20231207 | 132200 | 6148897050 | 37450 | 37400 | 37450 | 37400 | 64 |
| 434 | 20231207 | 132100 | 6146502250 | 37400 | 37500 | 37500 | 37400 | 488 |
| 435 | 20231207 | 132000 | 6128245150 | 37500 | 37450 | 37500 | 37400 | 619 |
| 436 | 20231207 | 131900 | 6105068950 | 37400 | 37450 | 37450 | 37400 | 346 |
| 437 | 20231207 | 131800 | 6092120350 | 37400 | 37350 | 37450 | 37350 | 256 |
| 438 | 20231207 | 131700 | 6082548000 | 37350 | 37350 | 37450 | 37350 | 149 |
| 439 | 20231207 | 131600 | 6076982500 | 37400 | 37400 | 37400 | 37400 | 582 |
| 440 | 20231207 | 131500 | 6055215700 | 37400 | 37400 | 37450 | 37400 | 305 |
| 441 | 20231207 | 131400 | 6043807300 | 37400 | 37350 | 37450 | 37350 | 241 |
| 442 | 20231207 | 131300 | 6034796650 | 37350 | 37400 | 37450 | 37350 | 540 |
| 443 | 20231207 | 131200 | 6014611850 | 37400 | 37400 | 37400 | 37400 | 451 |
| 444 | 20231207 | 131100 | 5997744450 | 37400 | 37400 | 37500 | 37350 | 595 |
| 445 | 20231207 | 131000 | 5975478800 | 37400 | 37350 | 37450 | 37350 | 467 |
| 446 | 20231207 | 130900 | 5958017350 | 37350 | 37400 | 37400 | 37350 | 288 |
| 447 | 20231207 | 130800 | 5947251000 | 37400 | 37400 | 37450 | 37400 | 422 |
| 448 | 20231207 | 130700 | 5931467600 | 37400 | 37400 | 37400 | 37400 | 298 |
| 449 | 20231207 | 130600 | 5920322400 | 37400 | 37450 | 37450 | 37400 | 188 |
| 450 | 20231207 | 130500 | 5913289650 | 37450 | 37400 | 37450 | 37400 | 137 |
| 451 | 20231207 | 130400 | 5908164550 | 37400 | 37400 | 37400 | 37400 | 166 |
| 452 | 20231207 | 130300 | 5901956150 | 37400 | 37450 | 37450 | 37400 | 1169 |
| 453 | 20231207 | 130200 | 5858234600 | 37500 | 37450 | 37500 | 37400 | 693 |
| 454 | 20231207 | 130100 | 5832312000 | 37450 | 37450 | 37500 | 37450 | 228 |
| 455 | 20231207 | 130000 | 5823773100 | 37450 | 37450 | 37500 | 37450 | 136 |
| 456 | 20231207 | 125900 | 5818679800 | 37450 | 37400 | 37500 | 37400 | 103 |
| 457 | 20231207 | 125800 | 5814824100 | 37450 | 37450 | 37450 | 37400 | 289 |
| 458 | 20231207 | 125700 | 5804005700 | 37400 | 37450 | 37450 | 37400 | 259 |
| 459 | 20231207 | 125600 | 5794316450 | 37450 | 37500 | 37500 | 37400 | 151 |
| 460 | 20231207 | 125500 | 5788662750 | 37400 | 37400 | 37450 | 37400 | 367 |
| 461 | 20231207 | 125400 | 5774924800 | 37400 | 37400 | 37400 | 37400 | 65 |
| 462 | 20231207 | 125300 | 5772493800 | 37400 | 37450 | 37450 | 37400 | 382 |
| 463 | 20231207 | 125200 | 5758197850 | 37400 | 37400 | 37450 | 37400 | 318 |
| 464 | 20231207 | 125100 | 5746292750 | 37450 | 37450 | 37450 | 37400 | 417 |
| 465 | 20231207 | 125000 | 5730680550 | 37450 | 37450 | 37500 | 37450 | 145 |
| 466 | 20231207 | 124900 | 5725250200 | 37450 | 37450 | 37500 | 37450 | 270 |
| 467 | 20231207 | 124800 | 5715138650 | 37450 | 37500 | 37500 | 37450 | 333 |
| 468 | 20231207 | 124700 | 5702666550 | 37450 | 37450 | 37450 | 37450 | 158 |
| 469 | 20231207 | 124600 | 5696749450 | 37450 | 37450 | 37500 | 37450 | 140 |
| 470 | 20231207 | 124500 | 5691502800 | 37450 | 37450 | 37500 | 37450 | 117 |
| 471 | 20231207 | 124400 | 5687119500 | 37450 | 37450 | 37500 | 37450 | 181 |
| 472 | 20231207 | 124300 | 5680338700 | 37450 | 37400 | 37500 | 37400 | 297 |
| 473 | 20231207 | 124200 | 5669204750 | 37450 | 37450 | 37450 | 37400 | 1020 |
| 474 | 20231207 | 124100 | 5631031100 | 37450 | 37450 | 37450 | 37450 | 230 |
| 475 | 20231207 | 124000 | 5622417600 | 37500 | 37450 | 37500 | 37450 | 198 |
| 476 | 20231207 | 123900 | 5615002150 | 37450 | 37450 | 37500 | 37450 | 232 |
| 477 | 20231207 | 123800 | 5606309700 | 37450 | 37500 | 37550 | 37450 | 322 |
| 478 | 20231207 | 123700 | 5594240650 | 37500 | 37500 | 37500 | 37450 | 50 |
| 479 | 20231207 | 123600 | 5592365700 | 37450 | 37450 | 37500 | 37450 | 223 |
| 480 | 20231207 | 123500 | 5584013100 | 37450 | 37450 | 37450 | 37450 | 103 |
| 481 | 20231207 | 123400 | 5580155750 | 37500 | 37550 | 37550 | 37450 | 277 |
| 482 | 20231207 | 123300 | 5569776750 | 37500 | 37500 | 37550 | 37450 | 170 |
| 483 | 20231207 | 123200 | 5563402800 | 37450 | 37450 | 37500 | 37450 | 371 |
| 484 | 20231207 | 123100 | 5549498750 | 37500 | 37450 | 37500 | 37450 | 167 |
| 485 | 20231207 | 123000 | 5543243600 | 37450 | 37450 | 37500 | 37450 | 218 |
| 486 | 20231207 | 122900 | 5535079400 | 37450 | 37450 | 37450 | 37450 | 188 |
| 487 | 20231207 | 122800 | 5528038800 | 37450 | 37450 | 37450 | 37450 | 340 |
| 488 | 20231207 | 122700 | 5515305800 | 37450 | 37500 | 37550 | 37450 | 198 |
| 489 | 20231207 | 122600 | 5507881100 | 37500 | 37500 | 37500 | 37500 | 148 |
| 490 | 20231207 | 122500 | 5502331100 | 37500 | 37500 | 37550 | 37500 | 130 |
| 491 | 20231207 | 122400 | 5497455900 | 37500 | 37500 | 37550 | 37500 | 492 |
| 492 | 20231207 | 122300 | 5479004850 | 37500 | 37550 | 37550 | 37500 | 420 |
| 493 | 20231207 | 122200 | 5463241350 | 37550 | 37550 | 37600 | 37550 | 141 |
| 494 | 20231207 | 122100 | 5457945800 | 37550 | 37550 | 37600 | 37550 | 209 |
| 495 | 20231207 | 122000 | 5450097800 | 37550 | 37550 | 37600 | 37550 | 64 |
| 496 | 20231207 | 121900 | 5447694450 | 37550 | 37550 | 37600 | 37550 | 197 |
| 497 | 20231207 | 121800 | 5440296850 | 37550 | 37550 | 37550 | 37550 | 149 |
| 498 | 20231207 | 121700 | 5434701900 | 37550 | 37500 | 37550 | 37500 | 196 |
| 499 | 20231207 | 121600 | 5427348400 | 37500 | 37500 | 37550 | 37500 | 48 |
| 500 | 20231207 | 121500 | 5425548100 | 37500 | 37500 | 37600 | 37500 | 246 |
| 501 | 20231207 | 121400 | 5416315400 | 37500 | 37550 | 37550 | 37500 | 224 |
| 502 | 20231207 | 121300 | 5407912550 | 37500 | 37550 | 37600 | 37500 | 150 |
| 503 | 20231207 | 121200 | 5402275800 | 37550 | 37600 | 37600 | 37500 | 316 |
| 504 | 20231207 | 121100 | 5390412550 | 37500 | 37500 | 37550 | 37500 | 184 |
| 505 | 20231207 | 121000 | 5383506100 | 37500 | 37500 | 37500 | 37500 | 211 |
| 506 | 20231207 | 120900 | 5375593600 | 37500 | 37550 | 37550 | 37500 | 235 |
| 507 | 20231207 | 120800 | 5366776400 | 37550 | 37550 | 37550 | 37550 | 108 |
| 508 | 20231207 | 120700 | 5362721000 | 37550 | 37550 | 37550 | 37550 | 171 |
| 509 | 20231207 | 120600 | 5356299950 | 37550 | 37600 | 37600 | 37550 | 128 |
| 510 | 20231207 | 120500 | 5351492700 | 37550 | 37550 | 37550 | 37550 | 414 |
| 511 | 20231207 | 120400 | 5335947000 | 37550 | 37600 | 37600 | 37550 | 825 |
| 512 | 20231207 | 120300 | 5304967900 | 37550 | 37550 | 37600 | 37550 | 47 |
| 513 | 20231207 | 120200 | 5303203000 | 37550 | 37600 | 37600 | 37550 | 354 |
| 514 | 20231207 | 120100 | 5289906650 | 37550 | 37600 | 37650 | 37550 | 174 |
| 515 | 20231207 | 120000 | 5283367550 | 37600 | 37550 | 37600 | 37550 | 379 |
| 516 | 20231207 | 115900 | 5269128750 | 37550 | 37600 | 37650 | 37550 | 232 |
| 517 | 20231207 | 115800 | 5260414850 | 37600 | 37500 | 37600 | 37500 | 158 |
| 518 | 20231207 | 115700 | 5254483500 | 37500 | 37500 | 37550 | 37450 | 309 |
| 519 | 20231207 | 115600 | 5242897450 | 37500 | 37500 | 37550 | 37450 | 494 |
| 520 | 20231207 | 115500 | 5224361950 | 37500 | 37550 | 37600 | 37500 | 299 |
| 521 | 20231207 | 115400 | 5213142300 | 37600 | 37550 | 37600 | 37500 | 254 |
| 522 | 20231207 | 115300 | 5203602450 | 37500 | 37450 | 37550 | 37400 | 519 |
| 523 | 20231207 | 115200 | 5184145750 | 37450 | 37500 | 37500 | 37350 | 1384 |
| 524 | 20231207 | 115100 | 5132386100 | 37450 | 37400 | 37600 | 37400 | 1312 |
| 525 | 20231207 | 115000 | 5083150850 | 37400 | 37350 | 37400 | 37350 | 523 |
| 526 | 20231207 | 114900 | 5063600400 | 37350 | 37350 | 37350 | 37300 | 1175 |
| 527 | 20231207 | 114800 | 5019714900 | 37300 | 37350 | 37350 | 37300 | 438 |
| 528 | 20231207 | 114700 | 5003367450 | 37350 | 37400 | 37400 | 37350 | 823 |
| 529 | 20231207 | 114600 | 4972624200 | 37350 | 37350 | 37400 | 37350 | 192 |
| 530 | 20231207 | 114500 | 4965452950 | 37400 | 37350 | 37400 | 37300 | 683 |
| 531 | 20231207 | 114400 | 4939950950 | 37350 | 37350 | 37400 | 37350 | 606 |
| 532 | 20231207 | 114300 | 4917316400 | 37350 | 37350 | 37400 | 37350 | 389 |
| 533 | 20231207 | 114200 | 4902780000 | 37400 | 37400 | 37400 | 37350 | 278 |
| 534 | 20231207 | 114100 | 4892390600 | 37400 | 37350 | 37400 | 37350 | 283 |
| 535 | 20231207 | 114000 | 4881807350 | 37350 | 37400 | 37400 | 37350 | 544 |
| 536 | 20231207 | 113900 | 4861481350 | 37400 | 37400 | 37400 | 37400 | 877 |
| 537 | 20231207 | 113800 | 4828681550 | 37400 | 37500 | 37500 | 37400 | 2923 |
| 538 | 20231207 | 113700 | 4719139900 | 37500 | 37550 | 37550 | 37500 | 3422 |
| 539 | 20231207 | 113600 | 4590758400 | 37550 | 37600 | 37600 | 37550 | 403 |
| 540 | 20231207 | 113500 | 4575620700 | 37550 | 37550 | 37550 | 37550 | 929 |
| 541 | 20231207 | 113400 | 4540736750 | 37550 | 37600 | 37600 | 37550 | 498 |
| 542 | 20231207 | 113300 | 4522034300 | 37600 | 37550 | 37650 | 37550 | 348 |
| 543 | 20231207 | 113200 | 4508955400 | 37550 | 37550 | 37600 | 37550 | 575 |
| 544 | 20231207 | 113100 | 4487348100 | 37550 | 37550 | 37600 | 37550 | 253 |
| 545 | 20231207 | 113000 | 4477846150 | 37550 | 37600 | 37600 | 37550 | 392 |
| 546 | 20231207 | 112900 | 4463125750 | 37550 | 37600 | 37650 | 37550 | 2519 |
| 547 | 20231207 | 112800 | 4368441500 | 37650 | 37600 | 37650 | 37600 | 473 |
| 548 | 20231207 | 112700 | 4350656050 | 37600 | 37650 | 37650 | 37600 | 679 |
| 549 | 20231207 | 112600 | 4325099600 | 37700 | 37650 | 37700 | 37650 | 240 |
| 550 | 20231207 | 112500 | 4316063100 | 37650 | 37700 | 37750 | 37650 | 244 |
| 551 | 20231207 | 112400 | 4306869350 | 37650 | 37650 | 37700 | 37650 | 204 |
| 552 | 20231207 | 112300 | 4299188500 | 37650 | 37650 | 37650 | 37650 | 268 |
| 553 | 20231207 | 112200 | 4289098300 | 37650 | 37650 | 37700 | 37650 | 96 |
| 554 | 20231207 | 112100 | 4285483600 | 37650 | 37650 | 37650 | 37650 | 186 |
| 555 | 20231207 | 112000 | 4278480700 | 37700 | 37700 | 37750 | 37650 | 497 |
| 556 | 20231207 | 111900 | 4259750050 | 37700 | 37700 | 37750 | 37700 | 251 |
| 557 | 20231207 | 111800 | 4250287200 | 37750 | 37700 | 37750 | 37700 | 159 |
| 558 | 20231207 | 111700 | 4244291050 | 37700 | 37750 | 37750 | 37700 | 622 |
| 559 | 20231207 | 111600 | 4220840100 | 37700 | 37700 | 37750 | 37700 | 262 |
| 560 | 20231207 | 111500 | 4210962200 | 37700 | 37750 | 37750 | 37700 | 426 |
| 561 | 20231207 | 111400 | 4194887300 | 37750 | 37750 | 37750 | 37750 | 362 |
| 562 | 20231207 | 111300 | 4181221800 | 37750 | 37800 | 37850 | 37750 | 133 |
| 563 | 20231207 | 111200 | 4176193300 | 37850 | 37850 | 37850 | 37800 | 493 |
| 564 | 20231207 | 111100 | 4157551150 | 37850 | 37850 | 37900 | 37800 | 1227 |
| 565 | 20231207 | 111000 | 4111106150 | 37800 | 37750 | 37850 | 37750 | 1091 |
| 566 | 20231207 | 110900 | 4069839150 | 37750 | 37700 | 37750 | 37700 | 429 |
| 567 | 20231207 | 110800 | 4053654950 | 37700 | 37650 | 37750 | 37600 | 987 |
| 568 | 20231207 | 110700 | 4016450450 | 37650 | 37650 | 37700 | 37600 | 191 |
| 569 | 20231207 | 110600 | 4009261450 | 37600 | 37600 | 37600 | 37600 | 305 |
| 570 | 20231207 | 110500 | 3997793450 | 37600 | 37650 | 37650 | 37600 | 196 |
| 571 | 20231207 | 110400 | 3990420850 | 37600 | 37600 | 37650 | 37600 | 526 |
| 572 | 20231207 | 110300 | 3970643150 | 37650 | 37600 | 37650 | 37550 | 740 |
| 573 | 20231207 | 110200 | 3942818800 | 37600 | 37650 | 37650 | 37600 | 2607 |
| 574 | 20231207 | 110100 | 3844795350 | 37600 | 37650 | 37700 | 37600 | 324 |
| 575 | 20231207 | 110000 | 3832605500 | 37650 | 37600 | 37700 | 37600 | 820 |
| 576 | 20231207 | 105900 | 3801724300 | 37650 | 37600 | 37650 | 37600 | 667 |
| 577 | 20231207 | 105800 | 3776617550 | 37600 | 37650 | 37650 | 37600 | 1063 |
| 578 | 20231207 | 105700 | 3736605600 | 37650 | 37650 | 37750 | 37650 | 441 |
| 579 | 20231207 | 105600 | 3719985550 | 37650 | 37650 | 37700 | 37650 | 306 |
| 580 | 20231207 | 105500 | 3708464550 | 37700 | 37600 | 37700 | 37600 | 801 |
| 581 | 20231207 | 105400 | 3678312950 | 37600 | 37600 | 37650 | 37600 | 401 |
| 582 | 20231207 | 105300 | 3663222450 | 37600 | 37600 | 37650 | 37600 | 764 |
| 583 | 20231207 | 105200 | 3634493050 | 37600 | 37600 | 37650 | 37600 | 302 |
| 584 | 20231207 | 105100 | 3623137400 | 37600 | 37600 | 37650 | 37600 | 561 |
| 585 | 20231207 | 105000 | 3602037200 | 37650 | 37650 | 37650 | 37600 | 631 |
| 586 | 20231207 | 104900 | 3578293900 | 37700 | 37650 | 37700 | 37650 | 545 |
| 587 | 20231207 | 104800 | 3557774500 | 37650 | 37700 | 37750 | 37650 | 347 |
| 588 | 20231207 | 104700 | 3544702150 | 37650 | 37650 | 37700 | 37650 | 358 |
| 589 | 20231207 | 104600 | 3531222950 | 37700 | 37650 | 37750 | 37600 | 1613 |
| 590 | 20231207 | 104500 | 3470497750 | 37750 | 37700 | 37750 | 37650 | 488 |
| 591 | 20231207 | 104400 | 3452102750 | 37700 | 37650 | 37700 | 37650 | 167 |
| 592 | 20231207 | 104300 | 3445813900 | 37650 | 37700 | 37700 | 37650 | 349 |
| 593 | 20231207 | 104200 | 3432671500 | 37700 | 37750 | 37750 | 37650 | 433 |
| 594 | 20231207 | 104100 | 3416347450 | 37750 | 37750 | 37750 | 37650 | 882 |
| 595 | 20231207 | 104000 | 3383089050 | 37750 | 37750 | 37850 | 37750 | 619 |
| 596 | 20231207 | 103900 | 3359704550 | 37700 | 37700 | 37750 | 37650 | 472 |
| 597 | 20231207 | 103800 | 3341916050 | 37700 | 37650 | 37700 | 37650 | 877 |
| 598 | 20231207 | 103700 | 3308872450 | 37700 | 37700 | 37750 | 37700 | 246 |
| 599 | 20231207 | 103600 | 3299597650 | 37700 | 37700 | 37750 | 37600 | 2573 |
| 600 | 20231207 | 103500 | 3202715550 | 37700 | 37700 | 37750 | 37650 | 724 |
| 601 | 20231207 | 103400 | 3175423400 | 37700 | 37750 | 37750 | 37700 | 541 |
| 602 | 20231207 | 103300 | 3155020500 | 37700 | 37800 | 37800 | 37700 | 1765 |
| 603 | 20231207 | 103200 | 3088393500 | 37800 | 37800 | 37800 | 37750 | 149 |
| 604 | 20231207 | 103100 | 3082765800 | 37750 | 37800 | 37800 | 37750 | 622 |
| 605 | 20231207 | 103000 | 3059263250 | 37800 | 37800 | 37850 | 37800 | 581 |
| 606 | 20231207 | 102900 | 3037300600 | 37850 | 37800 | 37850 | 37800 | 285 |
| 607 | 20231207 | 102800 | 3026526700 | 37850 | 37800 | 37850 | 37800 | 80 |
| 608 | 20231207 | 102700 | 3023501650 | 37800 | 37800 | 37800 | 37750 | 1173 |
| 609 | 20231207 | 102600 | 2979167600 | 37800 | 37800 | 37800 | 37750 | 768 |
| 610 | 20231207 | 102500 | 2950146150 | 37750 | 37800 | 37800 | 37750 | 992 |
| 611 | 20231207 | 102400 | 2912691100 | 37750 | 37800 | 37850 | 37750 | 1685 |
| 612 | 20231207 | 102300 | 2849009200 | 37800 | 37850 | 37850 | 37800 | 254 |
| 613 | 20231207 | 102200 | 2839404100 | 37800 | 37850 | 37900 | 37800 | 1449 |
| 614 | 20231207 | 102100 | 2784571750 | 37900 | 37950 | 37950 | 37900 | 465 |
| 615 | 20231207 | 102000 | 2766935850 | 37950 | 37950 | 38000 | 37950 | 391 |
| 616 | 20231207 | 101900 | 2752089600 | 37900 | 37850 | 37900 | 37850 | 632 |
| 617 | 20231207 | 101800 | 2728157400 | 37850 | 38000 | 38050 | 37850 | 4686 |
| 618 | 20231207 | 101700 | 2550273400 | 38050 | 38000 | 38050 | 38000 | 449 |
| 619 | 20231207 | 101600 | 2533210850 | 38050 | 38000 | 38050 | 38000 | 1387 |
| 620 | 20231207 | 101500 | 2480452100 | 38000 | 38000 | 38050 | 38000 | 934 |
| 621 | 20231207 | 101400 | 2444958450 | 38000 | 38050 | 38050 | 38000 | 847 |
| 622 | 20231207 | 101300 | 2412766750 | 38000 | 38050 | 38050 | 38000 | 2992 |
| 623 | 20231207 | 101200 | 2299017250 | 38100 | 38150 | 38200 | 38050 | 1013 |
| 624 | 20231207 | 101100 | 2260417000 | 38150 | 38200 | 38200 | 38150 | 249 |
| 625 | 20231207 | 101000 | 2250912150 | 38200 | 38250 | 38250 | 38200 | 488 |
| 626 | 20231207 | 100900 | 2232270300 | 38250 | 38200 | 38300 | 38200 | 135 |
| 627 | 20231207 | 100800 | 2227110400 | 38150 | 38150 | 38200 | 38150 | 325 |
| 628 | 20231207 | 100700 | 2214703900 | 38150 | 38150 | 38200 | 38150 | 151 |
| 629 | 20231207 | 100600 | 2208942450 | 38200 | 38200 | 38200 | 38150 | 543 |
| 630 | 20231207 | 100500 | 2188206750 | 38200 | 38200 | 38200 | 38200 | 337 |
| 631 | 20231207 | 100400 | 2175333350 | 38200 | 38300 | 38300 | 38200 | 675 |
| 632 | 20231207 | 100300 | 2149546700 | 38200 | 38200 | 38300 | 38200 | 458 |
| 633 | 20231207 | 100200 | 2132049700 | 38250 | 38300 | 38350 | 38250 | 490 |
| 634 | 20231207 | 100100 | 2113284250 | 38300 | 38100 | 38350 | 38050 | 1937 |
| 635 | 20231207 | 100000 | 2039342500 | 38000 | 38050 | 38100 | 38000 | 1349 |
| 636 | 20231207 | 095900 | 1988003800 | 38100 | 38100 | 38150 | 38050 | 4389 |
| 637 | 20231207 | 095800 | 1820888850 | 38100 | 38250 | 38250 | 38100 | 2172 |
| 638 | 20231207 | 095700 | 1737930050 | 38250 | 38300 | 38300 | 38250 | 811 |
| 639 | 20231207 | 095600 | 1706898100 | 38300 | 38350 | 38350 | 38300 | 2014 |
| 640 | 20231207 | 095500 | 1629716650 | 38300 | 38400 | 38400 | 38300 | 2515 |
| 641 | 20231207 | 095400 | 1533247650 | 38400 | 38500 | 38500 | 38400 | 3140 |
| 642 | 20231207 | 095300 | 1412525050 | 38500 | 38500 | 38500 | 38450 | 529 |
| 643 | 20231207 | 095200 | 1392159550 | 38500 | 38500 | 38500 | 38450 | 332 |
| 644 | 20231207 | 095100 | 1379393350 | 38500 | 38600 | 38600 | 38450 | 6340 |
| 645 | 20231207 | 095000 | 1135043550 | 38550 | 38600 | 38600 | 38550 | 119 |
| 646 | 20231207 | 094900 | 1130452350 | 38600 | 38600 | 38650 | 38600 | 851 |
| 647 | 20231207 | 094800 | 1097603700 | 38600 | 38700 | 38700 | 38600 | 941 |
| 648 | 20231207 | 094700 | 1061210950 | 38700 | 38700 | 38700 | 38650 | 41 |
| 649 | 20231207 | 094600 | 1059625100 | 38650 | 38650 | 38650 | 38650 | 41 |
| 650 | 20231207 | 094500 | 1058040450 | 38650 | 38600 | 38650 | 38600 | 200 |
| 651 | 20231207 | 094400 | 1050319350 | 38600 | 38650 | 38650 | 38600 | 152 |
| 652 | 20231207 | 094300 | 1044447650 | 38650 | 38700 | 38700 | 38600 | 201 |
| 653 | 20231207 | 094200 | 1036676550 | 38650 | 38700 | 38700 | 38600 | 793 |
| 654 | 20231207 | 094100 | 1006025000 | 38650 | 38750 | 38750 | 38650 | 1120 |
| 655 | 20231207 | 094000 | 962678050 | 38750 | 38800 | 38800 | 38750 | 158 |
| 656 | 20231207 | 093900 | 956554850 | 38800 | 38750 | 38800 | 38750 | 59 |
| 657 | 20231207 | 093800 | 954267600 | 38750 | 38800 | 38800 | 38750 | 24 |
| 658 | 20231207 | 093700 | 953337450 | 38750 | 38750 | 38800 | 38750 | 97 |
| 659 | 20231207 | 093600 | 949578550 | 38800 | 38800 | 38800 | 38750 | 10 |
| 660 | 20231207 | 093500 | 949190600 | 38800 | 38800 | 38800 | 38750 | 106 |
| 661 | 20231207 | 093400 | 945080300 | 38800 | 38850 | 38850 | 38800 | 38 |
| 662 | 20231207 | 093300 | 943604900 | 38800 | 38800 | 38850 | 38800 | 159 |
| 663 | 20231207 | 093200 | 937433250 | 38800 | 38800 | 38850 | 38800 | 250 |
| 664 | 20231207 | 093100 | 927731750 | 38800 | 38700 | 38800 | 38700 | 463 |
| 665 | 20231207 | 093000 | 909778400 | 38750 | 38700 | 38800 | 38700 | 1014 |
| 666 | 20231207 | 092900 | 870533650 | 38700 | 38750 | 38750 | 38700 | 238 |
| 667 | 20231207 | 092800 | 861315400 | 38750 | 38800 | 38800 | 38750 | 480 |
| 668 | 20231207 | 092700 | 842707750 | 38800 | 38800 | 38800 | 38800 | 31 |
| 669 | 20231207 | 092600 | 841504950 | 38800 | 38750 | 38800 | 38750 | 238 |
| 670 | 20231207 | 092500 | 832273250 | 38750 | 38850 | 38850 | 38750 | 322 |
| 671 | 20231207 | 092400 | 819784000 | 38800 | 38800 | 38800 | 38800 | 362 |
| 672 | 20231207 | 092300 | 805738400 | 38800 | 38800 | 38800 | 38800 | 183 |
| 673 | 20231207 | 092200 | 798638000 | 38800 | 38850 | 38850 | 38800 | 134 |
| 674 | 20231207 | 092100 | 793438050 | 38850 | 38850 | 38850 | 38850 | 55 |
| 675 | 20231207 | 092000 | 791301300 | 38850 | 38800 | 38850 | 38800 | 372 |
| 676 | 20231207 | 091900 | 776851600 | 38800 | 38850 | 38850 | 38800 | 70 |
| 677 | 20231207 | 091800 | 774132350 | 38850 | 38900 | 38900 | 38750 | 270 |
| 678 | 20231207 | 091700 | 763647400 | 38850 | 38850 | 38900 | 38850 | 417 |
| 679 | 20231207 | 091600 | 747439400 | 38800 | 38800 | 38800 | 38700 | 623 |
| 680 | 20231207 | 091500 | 723274400 | 38750 | 38750 | 38800 | 38700 | 558 |
| 681 | 20231207 | 091400 | 701667950 | 38700 | 38700 | 38700 | 38650 | 219 |
| 682 | 20231207 | 091300 | 693193950 | 38700 | 38650 | 38700 | 38650 | 233 |
| 683 | 20231207 | 091200 | 684181700 | 38650 | 38750 | 38750 | 38650 | 214 |
| 684 | 20231207 | 091100 | 675903300 | 38700 | 38700 | 38700 | 38650 | 407 |
| 685 | 20231207 | 091000 | 660171300 | 38750 | 38900 | 38900 | 38600 | 685 |
| 686 | 20231207 | 090900 | 633661800 | 38900 | 38800 | 38900 | 38750 | 973 |
| 687 | 20231207 | 090800 | 595831750 | 38650 | 38500 | 38700 | 38500 | 659 |
| 688 | 20231207 | 090700 | 570372700 | 38500 | 38550 | 38550 | 38500 | 269 |
| 689 | 20231207 | 090600 | 560014550 | 38550 | 38500 | 38550 | 38500 | 2092 |
| 690 | 20231207 | 090500 | 479448750 | 38500 | 38600 | 38600 | 38500 | 3872 |
| 691 | 20231207 | 090400 | 330228750 | 38600 | 38550 | 38700 | 38550 | 1136 |
| 692 | 20231207 | 090300 | 286360150 | 38550 | 38600 | 38600 | 38500 | 2734 |
| 693 | 20231207 | 090200 | 180967900 | 38600 | 38650 | 38700 | 38600 | 2163 |
| 694 | 20231207 | 090100 | 97422950 | 38600 | 38600 | 38900 | 38600 | 1104 |
| 695 | 20231207 | 090000 | 54762500 | 38600 | 39000 | 39000 | 38600 | 1354 |