39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 210600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 3 | 20231211 | 210500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231211 | 210400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231211 | 210300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231211 | 210200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231211 | 210100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231211 | 210000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231211 | 205900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231211 | 205800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231211 | 205700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231211 | 205600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231211 | 205500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231211 | 205400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231211 | 205300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231211 | 205200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231211 | 205100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231211 | 205000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231211 | 204900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231211 | 204800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231211 | 204700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231211 | 204600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231211 | 204500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231211 | 204400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231211 | 204300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231211 | 204200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231211 | 204100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231211 | 204000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231211 | 203900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231211 | 203800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231211 | 203700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231211 | 203600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 33 | 20231211 | 203500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231211 | 203400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231211 | 203300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231211 | 203200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231211 | 203100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231211 | 203000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231211 | 202900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231211 | 202800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231211 | 202700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231211 | 202600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231211 | 202500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231211 | 202400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231211 | 202300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231211 | 202200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231211 | 202100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231211 | 202000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231211 | 201900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231211 | 201800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231211 | 201700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231211 | 201600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231211 | 201500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231211 | 201400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231211 | 201300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231211 | 201200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231211 | 201100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231211 | 201000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231211 | 200900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231211 | 200800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231211 | 200700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231211 | 200600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 63 | 20231211 | 200500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231211 | 200400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231211 | 200300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231211 | 200200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231211 | 200100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231211 | 200000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231211 | 195900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231211 | 195800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231211 | 195700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231211 | 195600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231211 | 195500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231211 | 195400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231211 | 195300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231211 | 195200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231211 | 195100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231211 | 195000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231211 | 194900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231211 | 194800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231211 | 194700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231211 | 194600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231211 | 194500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231211 | 194400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231211 | 194300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231211 | 194200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231211 | 194100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231211 | 194000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231211 | 193900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231211 | 193800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231211 | 193700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231211 | 193600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 93 | 20231211 | 193500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231211 | 193400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231211 | 193300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231211 | 193200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231211 | 193100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231211 | 193000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231211 | 192900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231211 | 192800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231211 | 192700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231211 | 192600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231211 | 192500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231211 | 192400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231211 | 192300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231211 | 192200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231211 | 192100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231211 | 192000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231211 | 191900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231211 | 191800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231211 | 191700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231211 | 191600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231211 | 191500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231211 | 191400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231211 | 191300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231211 | 191200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231211 | 191100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231211 | 191000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231211 | 190900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231211 | 190800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231211 | 190700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231211 | 190600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 123 | 20231211 | 190500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231211 | 190400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231211 | 190300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231211 | 190200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231211 | 190100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231211 | 190000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231211 | 185900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231211 | 185800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231211 | 185700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231211 | 185600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231211 | 185500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231211 | 185400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231211 | 185300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231211 | 185200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231211 | 185100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231211 | 185000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231211 | 184900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231211 | 184800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231211 | 184700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231211 | 184600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231211 | 184500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231211 | 184400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231211 | 184300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231211 | 184200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231211 | 184100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231211 | 184000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231211 | 183900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231211 | 183800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231211 | 183700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231211 | 183600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 153 | 20231211 | 183500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231211 | 183400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231211 | 183300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231211 | 183200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231211 | 183100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231211 | 183000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231211 | 182900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231211 | 182800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231211 | 182700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231211 | 182600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231211 | 182500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231211 | 182400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231211 | 182300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231211 | 182200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231211 | 182100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231211 | 182000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231211 | 181900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231211 | 181800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231211 | 181700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231211 | 181600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231211 | 181500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231211 | 181400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231211 | 181300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231211 | 181200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231211 | 181100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231211 | 181000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231211 | 180900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231211 | 180800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231211 | 180700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231211 | 180600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 183 | 20231211 | 180500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231211 | 180400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231211 | 180300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231211 | 180200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231211 | 180100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231211 | 180000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231211 | 175900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231211 | 175800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231211 | 175700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231211 | 175600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231211 | 175500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231211 | 175400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231211 | 175300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231211 | 175200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231211 | 175100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231211 | 175000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231211 | 174900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231211 | 174800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20231211 | 174700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231211 | 174600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231211 | 174500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231211 | 174400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231211 | 174300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231211 | 174200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231211 | 174100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231211 | 174000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231211 | 173900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231211 | 173800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231211 | 173700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20231211 | 173600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 213 | 20231211 | 173500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20231211 | 173400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20231211 | 173300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20231211 | 173200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20231211 | 173100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20231211 | 173000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20231211 | 172900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20231211 | 172800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20231211 | 172700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20231211 | 172600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20231211 | 172500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20231211 | 172400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20231211 | 172300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231211 | 172200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231211 | 172100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231211 | 172000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231211 | 171900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231211 | 171800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231211 | 171700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231211 | 171600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231211 | 171500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231211 | 171400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231211 | 171300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231211 | 171200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231211 | 171100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231211 | 171000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231211 | 170900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231211 | 170800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20231211 | 170700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20231211 | 170600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 243 | 20231211 | 170500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20231211 | 170400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20231211 | 170300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20231211 | 170200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20231211 | 170100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20231211 | 170000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20231211 | 165900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20231211 | 165800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20231211 | 165700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20231211 | 165600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20231211 | 165500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20231211 | 165400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20231211 | 165300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20231211 | 165200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20231211 | 165100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20231211 | 165000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20231211 | 164900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20231211 | 164800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20231211 | 164700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20231211 | 164600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20231211 | 164500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20231211 | 164400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20231211 | 164300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20231211 | 164200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20231211 | 164100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20231211 | 164000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20231211 | 163900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20231211 | 163800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20231211 | 163700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20231211 | 163600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 273 | 20231211 | 163500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20231211 | 163400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20231211 | 163300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20231211 | 163200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20231211 | 163100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20231211 | 163000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20231211 | 162900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20231211 | 162800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20231211 | 162700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20231211 | 162600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20231211 | 162500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20231211 | 162400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20231211 | 162300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20231211 | 162200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20231211 | 162100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20231211 | 162000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20231211 | 161900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20231211 | 161800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20231211 | 161700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20231211 | 161600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20231211 | 161500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20231211 | 161400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20231211 | 161300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20231211 | 161200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20231211 | 161100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20231211 | 161000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20231211 | 160900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20231211 | 160800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20231211 | 160700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20231211 | 160600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 303 | 20231211 | 160500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20231211 | 160400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20231211 | 160300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20231211 | 160200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20231211 | 160100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 308 | 20231211 | 160000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 309 | 20231211 | 155900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20231211 | 155800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 311 | 20231211 | 155700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20231211 | 155600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 313 | 20231211 | 155500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 314 | 20231211 | 155400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 315 | 20231211 | 155300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 316 | 20231211 | 155200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 317 | 20231211 | 155100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 318 | 20231211 | 155000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 319 | 20231211 | 154900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 320 | 20231211 | 154800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 321 | 20231211 | 154700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 322 | 20231211 | 154600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 323 | 20231211 | 154500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 324 | 20231211 | 154400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 325 | 20231211 | 154300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 326 | 20231211 | 154200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 327 | 20231211 | 154100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 328 | 20231211 | 154000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 329 | 20231211 | 153900 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 330 | 20231211 | 153800 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 331 | 20231211 | 153700 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 332 | 20231211 | 153600 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 333 | 20231211 | 153500 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 334 | 20231211 | 153400 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 335 | 20231211 | 153300 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 336 | 20231211 | 153200 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 337 | 20231211 | 153100 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 0 |
| 338 | 20231211 | 153000 | 9079141550 | 23400 | 23400 | 23400 | 23400 | 6434 |
| 339 | 20231211 | 152900 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 340 | 20231211 | 152800 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 341 | 20231211 | 152700 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 342 | 20231211 | 152600 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 343 | 20231211 | 152500 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 344 | 20231211 | 152400 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 345 | 20231211 | 152300 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 346 | 20231211 | 152200 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 347 | 20231211 | 152100 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 348 | 20231211 | 152000 | 8928585950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 349 | 20231211 | 151900 | 8928585950 | 23400 | 23350 | 23400 | 23350 | 1038 |
| 350 | 20231211 | 151800 | 8904310250 | 23400 | 23350 | 23400 | 23250 | 948 |
| 351 | 20231211 | 151700 | 8882217900 | 23400 | 23300 | 23400 | 23300 | 1225 |
| 352 | 20231211 | 151600 | 8853598850 | 23300 | 23350 | 23350 | 23300 | 708 |
| 353 | 20231211 | 151500 | 8837095500 | 23350 | 23300 | 23350 | 23300 | 21 |
| 354 | 20231211 | 151400 | 8836605400 | 23350 | 23300 | 23400 | 23300 | 179 |
| 355 | 20231211 | 151300 | 8832426700 | 23300 | 23400 | 23400 | 23300 | 348 |
| 356 | 20231211 | 151200 | 8824318100 | 23300 | 23350 | 23350 | 23300 | 871 |
| 357 | 20231211 | 151100 | 8804022450 | 23350 | 23350 | 23350 | 23300 | 500 |
| 358 | 20231211 | 151000 | 8792360050 | 23350 | 23300 | 23400 | 23300 | 433 |
| 359 | 20231211 | 150900 | 8782234900 | 23300 | 23300 | 23400 | 23300 | 9 |
| 360 | 20231211 | 150800 | 8782025100 | 23300 | 23300 | 23300 | 23300 | 242 |
| 361 | 20231211 | 150700 | 8776386500 | 23300 | 23300 | 23400 | 23300 | 826 |
| 362 | 20231211 | 150600 | 8757139150 | 23300 | 23300 | 23300 | 23300 | 177 |
| 363 | 20231211 | 150500 | 8753015050 | 23300 | 23400 | 23400 | 23300 | 1402 |
| 364 | 20231211 | 150400 | 8720348250 | 23300 | 23350 | 23350 | 23250 | 1455 |
| 365 | 20231211 | 150300 | 8686454800 | 23350 | 23350 | 23400 | 23350 | 324 |
| 366 | 20231211 | 150200 | 8678888950 | 23350 | 23400 | 23400 | 23350 | 625 |
| 367 | 20231211 | 150100 | 8664267150 | 23400 | 23400 | 23400 | 23400 | 396 |
| 368 | 20231211 | 150000 | 8655000750 | 23400 | 23450 | 23450 | 23400 | 422 |
| 369 | 20231211 | 145900 | 8645110150 | 23400 | 23450 | 23450 | 23400 | 197 |
| 370 | 20231211 | 145800 | 8640490650 | 23450 | 23450 | 23500 | 23450 | 1586 |
| 371 | 20231211 | 145700 | 8603286350 | 23400 | 23400 | 23450 | 23400 | 866 |
| 372 | 20231211 | 145600 | 8583006800 | 23450 | 23400 | 23450 | 23400 | 225 |
| 373 | 20231211 | 145500 | 8577731500 | 23400 | 23350 | 23450 | 23350 | 107 |
| 374 | 20231211 | 145400 | 8575228000 | 23400 | 23400 | 23450 | 23350 | 228 |
| 375 | 20231211 | 145300 | 8569884900 | 23400 | 23450 | 23450 | 23400 | 585 |
| 376 | 20231211 | 145200 | 8556166750 | 23450 | 23450 | 23500 | 23450 | 100 |
| 377 | 20231211 | 145100 | 8553821050 | 23500 | 23450 | 23500 | 23450 | 297 |
| 378 | 20231211 | 145000 | 8546844300 | 23450 | 23400 | 23500 | 23400 | 659 |
| 379 | 20231211 | 144900 | 8531381300 | 23450 | 23400 | 23450 | 23400 | 25 |
| 380 | 20231211 | 144800 | 8530796150 | 23450 | 23350 | 23450 | 23350 | 273 |
| 381 | 20231211 | 144700 | 8524394550 | 23350 | 23300 | 23350 | 23300 | 92 |
| 382 | 20231211 | 144600 | 8522246450 | 23450 | 23300 | 23450 | 23300 | 1377 |
| 383 | 20231211 | 144500 | 8490035300 | 23350 | 23200 | 23350 | 23200 | 814 |
| 384 | 20231211 | 144400 | 8471074900 | 23200 | 23300 | 23300 | 23200 | 512 |
| 385 | 20231211 | 144300 | 8459159900 | 23300 | 23250 | 23300 | 23250 | 42 |
| 386 | 20231211 | 144200 | 8458182400 | 23250 | 23200 | 23250 | 23200 | 689 |
| 387 | 20231211 | 144100 | 8442171750 | 23200 | 23200 | 23250 | 23200 | 570 |
| 388 | 20231211 | 144000 | 8428932900 | 23200 | 23250 | 23250 | 23200 | 628 |
| 389 | 20231211 | 143900 | 8414331950 | 23250 | 23300 | 23300 | 23250 | 498 |
| 390 | 20231211 | 143800 | 8402738300 | 23300 | 23400 | 23400 | 23300 | 848 |
| 391 | 20231211 | 143700 | 8382977200 | 23350 | 23350 | 23400 | 23350 | 672 |
| 392 | 20231211 | 143600 | 8367276000 | 23400 | 23400 | 23400 | 23350 | 826 |
| 393 | 20231211 | 143500 | 8347963100 | 23350 | 23350 | 23350 | 23350 | 58 |
| 394 | 20231211 | 143400 | 8346608800 | 23400 | 23350 | 23400 | 23350 | 253 |
| 395 | 20231211 | 143300 | 8340688700 | 23400 | 23350 | 23400 | 23350 | 176 |
| 396 | 20231211 | 143200 | 8336575900 | 23400 | 23350 | 23400 | 23350 | 224 |
| 397 | 20231211 | 143100 | 8331334500 | 23350 | 23350 | 23400 | 23350 | 1401 |
| 398 | 20231211 | 143000 | 8298604050 | 23400 | 23400 | 23450 | 23400 | 199 |
| 399 | 20231211 | 142900 | 8293942900 | 23450 | 23450 | 23450 | 23400 | 316 |
| 400 | 20231211 | 142800 | 8286535300 | 23450 | 23450 | 23500 | 23400 | 125 |
| 401 | 20231211 | 142700 | 8283604300 | 23450 | 23400 | 23450 | 23350 | 105 |
| 402 | 20231211 | 142600 | 8281147650 | 23450 | 23450 | 23450 | 23350 | 543 |
| 403 | 20231211 | 142500 | 8268440000 | 23400 | 23400 | 23450 | 23400 | 41 |
| 404 | 20231211 | 142400 | 8267480100 | 23400 | 23350 | 23400 | 23350 | 33 |
| 405 | 20231211 | 142300 | 8266708300 | 23350 | 23400 | 23400 | 23350 | 91 |
| 406 | 20231211 | 142200 | 8264579150 | 23450 | 23350 | 23450 | 23350 | 235 |
| 407 | 20231211 | 142100 | 8259070300 | 23400 | 23350 | 23400 | 23350 | 353 |
| 408 | 20231211 | 142000 | 8250812450 | 23350 | 23350 | 23400 | 23350 | 522 |
| 409 | 20231211 | 141900 | 8238608500 | 23400 | 23350 | 23400 | 23350 | 103 |
| 410 | 20231211 | 141800 | 8236198900 | 23350 | 23400 | 23400 | 23350 | 265 |
| 411 | 20231211 | 141700 | 8229999450 | 23400 | 23400 | 23450 | 23400 | 353 |
| 412 | 20231211 | 141600 | 8221738550 | 23350 | 23400 | 23400 | 23350 | 271 |
| 413 | 20231211 | 141500 | 8215405900 | 23400 | 23400 | 23450 | 23400 | 1026 |
| 414 | 20231211 | 141400 | 8191385000 | 23450 | 23450 | 23450 | 23400 | 85 |
| 415 | 20231211 | 141300 | 8189394850 | 23450 | 23500 | 23500 | 23400 | 493 |
| 416 | 20231211 | 141200 | 8177834550 | 23450 | 23450 | 23500 | 23400 | 98 |
| 417 | 20231211 | 141100 | 8175535800 | 23450 | 23400 | 23450 | 23400 | 402 |
| 418 | 20231211 | 141000 | 8166119800 | 23400 | 23500 | 23500 | 23400 | 1389 |
| 419 | 20231211 | 140900 | 8133593350 | 23450 | 23500 | 23500 | 23450 | 597 |
| 420 | 20231211 | 140800 | 8119593600 | 23500 | 23500 | 23500 | 23450 | 264 |
| 421 | 20231211 | 140700 | 8113391250 | 23500 | 23450 | 23500 | 23450 | 466 |
| 422 | 20231211 | 140600 | 8102448450 | 23500 | 23550 | 23550 | 23500 | 177 |
| 423 | 20231211 | 140500 | 8098285600 | 23550 | 23500 | 23600 | 23500 | 316 |
| 424 | 20231211 | 140400 | 8090831650 | 23500 | 23500 | 23550 | 23500 | 28 |
| 425 | 20231211 | 140300 | 8090173550 | 23550 | 23550 | 23600 | 23500 | 364 |
| 426 | 20231211 | 140200 | 8081600200 | 23550 | 23500 | 23600 | 23500 | 451 |
| 427 | 20231211 | 140100 | 8070992300 | 23550 | 23550 | 23550 | 23500 | 231 |
| 428 | 20231211 | 140000 | 8065552500 | 23600 | 23500 | 23600 | 23500 | 495 |
| 429 | 20231211 | 135900 | 8053883100 | 23500 | 23550 | 23550 | 23500 | 299 |
| 430 | 20231211 | 135800 | 8046844100 | 23550 | 23550 | 23550 | 23500 | 97 |
| 431 | 20231211 | 135700 | 8044560000 | 23550 | 23500 | 23550 | 23500 | 183 |
| 432 | 20231211 | 135600 | 8040258450 | 23500 | 23550 | 23550 | 23500 | 768 |
| 433 | 20231211 | 135500 | 8022176800 | 23550 | 23500 | 23550 | 23500 | 107 |
| 434 | 20231211 | 135400 | 8019661200 | 23600 | 23500 | 23600 | 23500 | 250 |
| 435 | 20231211 | 135300 | 8013773550 | 23500 | 23600 | 23600 | 23500 | 391 |
| 436 | 20231211 | 135200 | 8004569500 | 23600 | 23650 | 23650 | 23500 | 45 |
| 437 | 20231211 | 135100 | 8003505450 | 23650 | 23600 | 23650 | 23500 | 560 |
| 438 | 20231211 | 135000 | 7990304450 | 23600 | 23600 | 23600 | 23600 | 46 |
| 439 | 20231211 | 134900 | 7989218850 | 23600 | 23500 | 23600 | 23500 | 1694 |
| 440 | 20231211 | 134800 | 7949327100 | 23550 | 23450 | 23550 | 23450 | 2189 |
| 441 | 20231211 | 134700 | 7897861650 | 23450 | 23450 | 23500 | 23450 | 150 |
| 442 | 20231211 | 134600 | 7894341750 | 23450 | 23450 | 23500 | 23450 | 469 |
| 443 | 20231211 | 134500 | 7883326800 | 23450 | 23450 | 23450 | 23450 | 102 |
| 444 | 20231211 | 134400 | 7880934900 | 23450 | 23500 | 23500 | 23450 | 332 |
| 445 | 20231211 | 134300 | 7873137900 | 23500 | 23450 | 23500 | 23450 | 692 |
| 446 | 20231211 | 134200 | 7856896050 | 23450 | 23500 | 23500 | 23450 | 1300 |
| 447 | 20231211 | 134100 | 7826371050 | 23550 | 23550 | 23550 | 23500 | 305 |
| 448 | 20231211 | 134000 | 7819189500 | 23500 | 23550 | 23550 | 23500 | 525 |
| 449 | 20231211 | 133900 | 7806828650 | 23600 | 23600 | 23600 | 23550 | 996 |
| 450 | 20231211 | 133800 | 7783361400 | 23600 | 23550 | 23600 | 23550 | 455 |
| 451 | 20231211 | 133700 | 7772631150 | 23550 | 23650 | 23650 | 23550 | 355 |
| 452 | 20231211 | 133600 | 7764244750 | 23600 | 23600 | 23650 | 23550 | 458 |
| 453 | 20231211 | 133500 | 7753436550 | 23600 | 23600 | 23650 | 23600 | 396 |
| 454 | 20231211 | 133400 | 7744077750 | 23600 | 23700 | 23700 | 23600 | 549 |
| 455 | 20231211 | 133300 | 7731087300 | 23650 | 23700 | 23700 | 23650 | 68 |
| 456 | 20231211 | 133200 | 7729478850 | 23650 | 23650 | 23650 | 23650 | 146 |
| 457 | 20231211 | 133100 | 7726025950 | 23650 | 23700 | 23700 | 23650 | 536 |
| 458 | 20231211 | 133000 | 7713347750 | 23700 | 23650 | 23700 | 23650 | 827 |
| 459 | 20231211 | 132900 | 7693775450 | 23700 | 23650 | 23700 | 23650 | 336 |
| 460 | 20231211 | 132800 | 7685826850 | 23650 | 23650 | 23650 | 23650 | 116 |
| 461 | 20231211 | 132700 | 7683083450 | 23650 | 23600 | 23700 | 23600 | 271 |
| 462 | 20231211 | 132600 | 7676662050 | 23550 | 23650 | 23650 | 23550 | 217 |
| 463 | 20231211 | 132500 | 7671541200 | 23700 | 23650 | 23700 | 23650 | 159 |
| 464 | 20231211 | 132400 | 7667779250 | 23600 | 23550 | 23650 | 23500 | 575 |
| 465 | 20231211 | 132300 | 7654231050 | 23550 | 23550 | 23550 | 23550 | 23 |
| 466 | 20231211 | 132200 | 7653689400 | 23550 | 23450 | 23550 | 23450 | 279 |
| 467 | 20231211 | 132100 | 7647121650 | 23450 | 23500 | 23500 | 23450 | 244 |
| 468 | 20231211 | 132000 | 7641392800 | 23550 | 23550 | 23550 | 23500 | 384 |
| 469 | 20231211 | 131900 | 7632356700 | 23500 | 23450 | 23500 | 23450 | 610 |
| 470 | 20231211 | 131800 | 7618042050 | 23450 | 23500 | 23500 | 23400 | 1522 |
| 471 | 20231211 | 131700 | 7582358200 | 23500 | 23450 | 23600 | 23450 | 821 |
| 472 | 20231211 | 131600 | 7563084150 | 23500 | 23500 | 23550 | 23450 | 576 |
| 473 | 20231211 | 131500 | 7549548150 | 23500 | 23600 | 23650 | 23450 | 498 |
| 474 | 20231211 | 131400 | 7537833000 | 23600 | 23500 | 23700 | 23500 | 3226 |
| 475 | 20231211 | 131300 | 7461989750 | 23700 | 23700 | 23700 | 23500 | 1880 |
| 476 | 20231211 | 131200 | 7417611450 | 23650 | 23650 | 23750 | 23650 | 213 |
| 477 | 20231211 | 131100 | 7412572200 | 23650 | 23700 | 23750 | 23650 | 277 |
| 478 | 20231211 | 131000 | 7405995350 | 23650 | 23650 | 23700 | 23650 | 668 |
| 479 | 20231211 | 130900 | 7390182300 | 23650 | 23750 | 23750 | 23650 | 543 |
| 480 | 20231211 | 130800 | 7377322150 | 23750 | 23750 | 23800 | 23750 | 368 |
| 481 | 20231211 | 130700 | 7368568950 | 23750 | 23800 | 23800 | 23750 | 50 |
| 482 | 20231211 | 130600 | 7367379750 | 23750 | 23850 | 23850 | 23750 | 221 |
| 483 | 20231211 | 130500 | 7362110000 | 23800 | 23850 | 23850 | 23800 | 365 |
| 484 | 20231211 | 130400 | 7353410400 | 23800 | 23800 | 23800 | 23800 | 216 |
| 485 | 20231211 | 130300 | 7348269600 | 23800 | 23750 | 23800 | 23750 | 197 |
| 486 | 20231211 | 130200 | 7343582400 | 23800 | 23750 | 23800 | 23750 | 113 |
| 487 | 20231211 | 130100 | 7340897700 | 23750 | 23850 | 23850 | 23750 | 202 |
| 488 | 20231211 | 130000 | 7336082400 | 23850 | 23800 | 23850 | 23800 | 297 |
| 489 | 20231211 | 125900 | 7329000000 | 23800 | 23750 | 23800 | 23750 | 114 |
| 490 | 20231211 | 125800 | 7326291650 | 23850 | 23800 | 23850 | 23750 | 451 |
| 491 | 20231211 | 125700 | 7315544650 | 23800 | 23850 | 23850 | 23800 | 800 |
| 492 | 20231211 | 125600 | 7296492950 | 23800 | 23850 | 23850 | 23800 | 97 |
| 493 | 20231211 | 125500 | 7294180500 | 23850 | 23800 | 23850 | 23800 | 656 |
| 494 | 20231211 | 125400 | 7278542700 | 23800 | 23850 | 23850 | 23800 | 124 |
| 495 | 20231211 | 125300 | 7275591000 | 23850 | 23800 | 23850 | 23800 | 364 |
| 496 | 20231211 | 125200 | 7266917050 | 23850 | 23850 | 23850 | 23800 | 198 |
| 497 | 20231211 | 125100 | 7262204350 | 23850 | 23800 | 23850 | 23800 | 246 |
| 498 | 20231211 | 125000 | 7256337600 | 23850 | 23800 | 23850 | 23800 | 316 |
| 499 | 20231211 | 124900 | 7248802700 | 23800 | 23850 | 23850 | 23800 | 276 |
| 500 | 20231211 | 124800 | 7242220400 | 23800 | 23800 | 23850 | 23800 | 211 |
| 501 | 20231211 | 124700 | 7237198550 | 23800 | 23850 | 23850 | 23800 | 233 |
| 502 | 20231211 | 124600 | 7231641800 | 23850 | 23800 | 23850 | 23800 | 57 |
| 503 | 20231211 | 124500 | 7230283550 | 23800 | 23750 | 23800 | 23750 | 392 |
| 504 | 20231211 | 124400 | 7220963650 | 23750 | 23700 | 23800 | 23700 | 274 |
| 505 | 20231211 | 124300 | 7214455600 | 23750 | 23750 | 23750 | 23700 | 83 |
| 506 | 20231211 | 124200 | 7212484450 | 23750 | 23700 | 23800 | 23700 | 840 |
| 507 | 20231211 | 124100 | 7192502850 | 23750 | 23700 | 23750 | 23700 | 369 |
| 508 | 20231211 | 124000 | 7183739450 | 23750 | 23750 | 23750 | 23700 | 407 |
| 509 | 20231211 | 123900 | 7174080750 | 23800 | 23750 | 23800 | 23750 | 471 |
| 510 | 20231211 | 123800 | 7162879150 | 23750 | 23800 | 23800 | 23750 | 97 |
| 511 | 20231211 | 123700 | 7160575250 | 23750 | 23750 | 23800 | 23750 | 352 |
| 512 | 20231211 | 123600 | 7152203950 | 23750 | 23700 | 23800 | 23700 | 22 |
| 513 | 20231211 | 123500 | 7151680850 | 23700 | 23750 | 23750 | 23700 | 249 |
| 514 | 20231211 | 123400 | 7145767750 | 23800 | 23750 | 23800 | 23700 | 132 |
| 515 | 20231211 | 123300 | 7142632350 | 23800 | 23750 | 23800 | 23700 | 496 |
| 516 | 20231211 | 123200 | 7130860550 | 23750 | 23750 | 23800 | 23700 | 253 |
| 517 | 20231211 | 123100 | 7124850250 | 23750 | 23750 | 23800 | 23750 | 950 |
| 518 | 20231211 | 123000 | 7102274650 | 23750 | 23800 | 23800 | 23750 | 152 |
| 519 | 20231211 | 122900 | 7098663450 | 23750 | 23750 | 23750 | 23700 | 255 |
| 520 | 20231211 | 122800 | 7092612450 | 23750 | 23750 | 23750 | 23700 | 392 |
| 521 | 20231211 | 122700 | 7083303150 | 23750 | 23700 | 23800 | 23700 | 16 |
| 522 | 20231211 | 122600 | 7082923250 | 23700 | 23650 | 23800 | 23650 | 397 |
| 523 | 20231211 | 122500 | 7073503050 | 23650 | 23750 | 23750 | 23650 | 323 |
| 524 | 20231211 | 122400 | 7065834850 | 23700 | 23700 | 23750 | 23700 | 277 |
| 525 | 20231211 | 122300 | 7059269450 | 23700 | 23650 | 23750 | 23650 | 22 |
| 526 | 20231211 | 122200 | 7058748200 | 23650 | 23650 | 23750 | 23650 | 76 |
| 527 | 20231211 | 122100 | 7056949350 | 23600 | 23650 | 23750 | 23600 | 1637 |
| 528 | 20231211 | 122000 | 7018250550 | 23650 | 23700 | 23750 | 23650 | 649 |
| 529 | 20231211 | 121900 | 7002855950 | 23700 | 23750 | 23750 | 23700 | 189 |
| 530 | 20231211 | 121800 | 6998371650 | 23750 | 23750 | 23800 | 23750 | 418 |
| 531 | 20231211 | 121700 | 6988430150 | 23750 | 23800 | 23850 | 23750 | 748 |
| 532 | 20231211 | 121600 | 6970613550 | 23850 | 23800 | 23850 | 23800 | 402 |
| 533 | 20231211 | 121500 | 6961041900 | 23850 | 23800 | 23850 | 23800 | 1148 |
| 534 | 20231211 | 121400 | 6933665650 | 23800 | 23850 | 23850 | 23800 | 572 |
| 535 | 20231211 | 121300 | 6920037450 | 23850 | 23850 | 23900 | 23850 | 331 |
| 536 | 20231211 | 121200 | 6912132950 | 23900 | 23800 | 23900 | 23800 | 709 |
| 537 | 20231211 | 121100 | 6895200950 | 23800 | 23850 | 23900 | 23800 | 279 |
| 538 | 20231211 | 121000 | 6888546800 | 23900 | 23850 | 23900 | 23800 | 162 |
| 539 | 20231211 | 120900 | 6884682050 | 23850 | 23750 | 23900 | 23750 | 2162 |
| 540 | 20231211 | 120800 | 6833159650 | 23750 | 23600 | 23750 | 23600 | 272 |
| 541 | 20231211 | 120700 | 6826721500 | 23600 | 23600 | 23600 | 23550 | 102 |
| 542 | 20231211 | 120600 | 6824314350 | 23600 | 23700 | 23800 | 23600 | 1319 |
| 543 | 20231211 | 120500 | 6793138200 | 23650 | 23650 | 23700 | 23650 | 38 |
| 544 | 20231211 | 120400 | 6792239350 | 23700 | 23700 | 23750 | 23700 | 866 |
| 545 | 20231211 | 120300 | 6771699450 | 23700 | 23650 | 23700 | 23650 | 269 |
| 546 | 20231211 | 120200 | 6765324850 | 23650 | 23650 | 23650 | 23600 | 112 |
| 547 | 20231211 | 120100 | 6762676250 | 23650 | 23550 | 23650 | 23550 | 226 |
| 548 | 20231211 | 120000 | 6757332500 | 23550 | 23600 | 23650 | 23550 | 258 |
| 549 | 20231211 | 115900 | 6751240700 | 23600 | 23600 | 23600 | 23600 | 838 |
| 550 | 20231211 | 115800 | 6731463900 | 23650 | 23650 | 23750 | 23650 | 363 |
| 551 | 20231211 | 115700 | 6722865650 | 23650 | 23700 | 23750 | 23600 | 524 |
| 552 | 20231211 | 115600 | 6710466700 | 23700 | 23650 | 23700 | 23650 | 352 |
| 553 | 20231211 | 115500 | 6702125050 | 23700 | 23700 | 23750 | 23650 | 264 |
| 554 | 20231211 | 115400 | 6695867700 | 23700 | 23650 | 23700 | 23600 | 351 |
| 555 | 20231211 | 115300 | 6687555150 | 23650 | 23650 | 23700 | 23650 | 373 |
| 556 | 20231211 | 115200 | 6678718550 | 23650 | 23650 | 23700 | 23650 | 152 |
| 557 | 20231211 | 115100 | 6675122750 | 23650 | 23600 | 23700 | 23600 | 576 |
| 558 | 20231211 | 115000 | 6661506750 | 23600 | 23700 | 23700 | 23600 | 311 |
| 559 | 20231211 | 114900 | 6654139850 | 23650 | 23650 | 23650 | 23650 | 403 |
| 560 | 20231211 | 114800 | 6644608900 | 23700 | 23650 | 23700 | 23600 | 302 |
| 561 | 20231211 | 114700 | 6637457850 | 23650 | 23650 | 23750 | 23650 | 257 |
| 562 | 20231211 | 114600 | 6631368600 | 23700 | 23650 | 23700 | 23600 | 1229 |
| 563 | 20231211 | 114500 | 6602260550 | 23650 | 23650 | 23700 | 23650 | 348 |
| 564 | 20231211 | 114400 | 6594029350 | 23600 | 23650 | 23650 | 23600 | 759 |
| 565 | 20231211 | 114300 | 6576079400 | 23650 | 23650 | 23650 | 23600 | 489 |
| 566 | 20231211 | 114200 | 6564523700 | 23650 | 23600 | 23650 | 23600 | 134 |
| 567 | 20231211 | 114100 | 6561354800 | 23600 | 23600 | 23650 | 23600 | 540 |
| 568 | 20231211 | 114000 | 6548604100 | 23550 | 23550 | 23600 | 23500 | 652 |
| 569 | 20231211 | 113900 | 6533241500 | 23550 | 23550 | 23600 | 23500 | 523 |
| 570 | 20231211 | 113800 | 6520923350 | 23500 | 23500 | 23550 | 23500 | 143 |
| 571 | 20231211 | 113700 | 6517560900 | 23500 | 23550 | 23550 | 23500 | 517 |
| 572 | 20231211 | 113600 | 6505386100 | 23550 | 23550 | 23650 | 23550 | 439 |
| 573 | 20231211 | 113500 | 6495021800 | 23550 | 23500 | 23600 | 23500 | 69 |
| 574 | 20231211 | 113400 | 6493397400 | 23600 | 23600 | 23650 | 23400 | 4476 |
| 575 | 20231211 | 113300 | 6388215800 | 23600 | 23750 | 23750 | 23600 | 2528 |
| 576 | 20231211 | 113200 | 6328387700 | 23700 | 23750 | 23800 | 23700 | 397 |
| 577 | 20231211 | 113100 | 6318945700 | 23750 | 23750 | 23800 | 23750 | 258 |
| 578 | 20231211 | 113000 | 6312817300 | 23750 | 23800 | 23800 | 23750 | 490 |
| 579 | 20231211 | 112900 | 6301168400 | 23750 | 23750 | 23800 | 23750 | 527 |
| 580 | 20231211 | 112800 | 6288633350 | 23750 | 23900 | 23900 | 23750 | 262 |
| 581 | 20231211 | 112700 | 6282390650 | 23850 | 23900 | 23950 | 23850 | 809 |
| 582 | 20231211 | 112600 | 6263071000 | 23900 | 23950 | 24000 | 23900 | 1182 |
| 583 | 20231211 | 112500 | 6234764900 | 24000 | 23950 | 24000 | 23900 | 800 |
| 584 | 20231211 | 112400 | 6215607000 | 23950 | 23950 | 24000 | 23950 | 824 |
| 585 | 20231211 | 112300 | 6195856200 | 24000 | 23950 | 24000 | 23950 | 354 |
| 586 | 20231211 | 112200 | 6187366650 | 23900 | 23950 | 24000 | 23850 | 1118 |
| 587 | 20231211 | 112100 | 6160572850 | 24000 | 23800 | 24000 | 23800 | 3669 |
| 588 | 20231211 | 112000 | 6072700000 | 23850 | 23850 | 23950 | 23850 | 2504 |
| 589 | 20231211 | 111900 | 6012852350 | 23800 | 23850 | 23850 | 23750 | 540 |
| 590 | 20231211 | 111800 | 5999996100 | 23800 | 23800 | 23850 | 23800 | 357 |
| 591 | 20231211 | 111700 | 5991485700 | 23800 | 23850 | 23850 | 23800 | 122 |
| 592 | 20231211 | 111600 | 5988579250 | 23850 | 23900 | 23900 | 23800 | 714 |
| 593 | 20231211 | 111500 | 5971532300 | 23900 | 23900 | 23900 | 23850 | 331 |
| 594 | 20231211 | 111400 | 5963622700 | 23900 | 23700 | 23900 | 23700 | 3081 |
| 595 | 20231211 | 111300 | 5890272650 | 23700 | 23750 | 23750 | 23700 | 565 |
| 596 | 20231211 | 111200 | 5876867800 | 23750 | 23800 | 23800 | 23700 | 414 |
| 597 | 20231211 | 111100 | 5867030800 | 23750 | 23800 | 23800 | 23750 | 646 |
| 598 | 20231211 | 111000 | 5851660700 | 23800 | 23750 | 23800 | 23700 | 1650 |
| 599 | 20231211 | 110900 | 5812406800 | 23750 | 23800 | 23800 | 23750 | 575 |
| 600 | 20231211 | 110800 | 5798738600 | 23800 | 23700 | 23800 | 23700 | 168 |
| 601 | 20231211 | 110700 | 5794748650 | 23750 | 23750 | 23800 | 23750 | 237 |
| 602 | 20231211 | 110600 | 5789118550 | 23750 | 23700 | 23750 | 23700 | 395 |
| 603 | 20231211 | 110500 | 5779740250 | 23700 | 23650 | 23700 | 23650 | 559 |
| 604 | 20231211 | 110400 | 5766495800 | 23700 | 23550 | 23700 | 23550 | 559 |
| 605 | 20231211 | 110300 | 5753281250 | 23550 | 23550 | 23600 | 23500 | 521 |
| 606 | 20231211 | 110200 | 5741010450 | 23600 | 23600 | 23600 | 23600 | 335 |
| 607 | 20231211 | 110100 | 5733104450 | 23550 | 23600 | 23600 | 23550 | 353 |
| 608 | 20231211 | 110000 | 5724782050 | 23600 | 23550 | 23600 | 23500 | 798 |
| 609 | 20231211 | 105900 | 5705981950 | 23600 | 23600 | 23600 | 23550 | 530 |
| 610 | 20231211 | 105800 | 5693498150 | 23600 | 23600 | 23600 | 23550 | 929 |
| 611 | 20231211 | 105700 | 5671600150 | 23600 | 23600 | 23700 | 23600 | 652 |
| 612 | 20231211 | 105600 | 5656200000 | 23550 | 23650 | 23650 | 23550 | 681 |
| 613 | 20231211 | 105500 | 5640131300 | 23650 | 23600 | 23650 | 23550 | 844 |
| 614 | 20231211 | 105400 | 5620195800 | 23600 | 23650 | 23700 | 23600 | 1366 |
| 615 | 20231211 | 105300 | 5587906250 | 23650 | 23750 | 23750 | 23650 | 1173 |
| 616 | 20231211 | 105200 | 5560097000 | 23750 | 23850 | 23850 | 23750 | 1340 |
| 617 | 20231211 | 105100 | 5528211550 | 23850 | 23850 | 23850 | 23700 | 2018 |
| 618 | 20231211 | 105000 | 5480221350 | 23800 | 24000 | 24050 | 23800 | 3210 |
| 619 | 20231211 | 104900 | 5403326800 | 23900 | 23900 | 24050 | 23900 | 7395 |
| 620 | 20231211 | 104800 | 5225947950 | 23950 | 23900 | 23950 | 23850 | 4878 |
| 621 | 20231211 | 104700 | 5109299600 | 23900 | 23900 | 23950 | 23850 | 4517 |
| 622 | 20231211 | 104600 | 5001293400 | 23900 | 23700 | 23900 | 23650 | 9173 |
| 623 | 20231211 | 104500 | 4782606600 | 23700 | 23600 | 23700 | 23600 | 3186 |
| 624 | 20231211 | 104400 | 4707151600 | 23650 | 23550 | 23650 | 23500 | 917 |
| 625 | 20231211 | 104300 | 4685524150 | 23550 | 23550 | 23600 | 23500 | 1793 |
| 626 | 20231211 | 104200 | 4643272650 | 23500 | 23400 | 23500 | 23400 | 1444 |
| 627 | 20231211 | 104100 | 4609395250 | 23400 | 23450 | 23450 | 23350 | 1589 |
| 628 | 20231211 | 104000 | 4572174850 | 23500 | 23400 | 23500 | 23400 | 904 |
| 629 | 20231211 | 103900 | 4550977300 | 23400 | 23450 | 23450 | 23400 | 1062 |
| 630 | 20231211 | 103800 | 4526086150 | 23450 | 23400 | 23500 | 23350 | 490 |
| 631 | 20231211 | 103700 | 4514615600 | 23450 | 23400 | 23550 | 23400 | 648 |
| 632 | 20231211 | 103600 | 4499440500 | 23350 | 23550 | 23550 | 23350 | 2454 |
| 633 | 20231211 | 103500 | 4441846450 | 23550 | 23550 | 23600 | 23550 | 751 |
| 634 | 20231211 | 103400 | 4424124750 | 23600 | 23550 | 23600 | 23500 | 1733 |
| 635 | 20231211 | 103300 | 4383333400 | 23550 | 23500 | 23600 | 23500 | 1522 |
| 636 | 20231211 | 103200 | 4347525050 | 23550 | 23700 | 23700 | 23500 | 1799 |
| 637 | 20231211 | 103100 | 4305033700 | 23650 | 23650 | 23700 | 23650 | 728 |
| 638 | 20231211 | 103000 | 4287815500 | 23650 | 23700 | 23800 | 23650 | 1169 |
| 639 | 20231211 | 102900 | 4260114000 | 23750 | 23750 | 23800 | 23600 | 5222 |
| 640 | 20231211 | 102800 | 4136374500 | 23750 | 23800 | 23900 | 23700 | 7302 |
| 641 | 20231211 | 102700 | 3962513500 | 23750 | 23700 | 23800 | 23600 | 4584 |
| 642 | 20231211 | 102600 | 3853825600 | 23700 | 23650 | 23850 | 23600 | 8647 |
| 643 | 20231211 | 102500 | 3648588850 | 23650 | 23300 | 23650 | 23300 | 11623 |
| 644 | 20231211 | 102400 | 3375557400 | 23300 | 23250 | 23300 | 23200 | 1339 |
| 645 | 20231211 | 102300 | 3344432650 | 23300 | 23250 | 23300 | 23250 | 1486 |
| 646 | 20231211 | 102200 | 3309822850 | 23250 | 23100 | 23300 | 23100 | 5499 |
| 647 | 20231211 | 102100 | 3182179650 | 23150 | 23050 | 23150 | 23050 | 1997 |
| 648 | 20231211 | 102000 | 3136011850 | 23050 | 23000 | 23100 | 23000 | 269 |
| 649 | 20231211 | 101900 | 3129815100 | 23000 | 23050 | 23100 | 23000 | 1433 |
| 650 | 20231211 | 101800 | 3096743600 | 23050 | 23100 | 23100 | 23050 | 958 |
| 651 | 20231211 | 101700 | 3074656750 | 23100 | 23050 | 23100 | 23050 | 583 |
| 652 | 20231211 | 101600 | 3061204100 | 23050 | 23050 | 23050 | 23000 | 403 |
| 653 | 20231211 | 101500 | 3051924450 | 23050 | 23000 | 23150 | 23000 | 1707 |
| 654 | 20231211 | 101400 | 3012536300 | 23000 | 23050 | 23050 | 23000 | 783 |
| 655 | 20231211 | 101300 | 2994502100 | 23050 | 23050 | 23100 | 23050 | 699 |
| 656 | 20231211 | 101200 | 2978385150 | 23050 | 22950 | 23050 | 22950 | 1439 |
| 657 | 20231211 | 101100 | 2945325200 | 22950 | 23000 | 23000 | 22950 | 471 |
| 658 | 20231211 | 101000 | 2934497700 | 22950 | 23000 | 23000 | 22950 | 1296 |
| 659 | 20231211 | 100900 | 2904693450 | 23000 | 23150 | 23150 | 23000 | 2450 |
| 660 | 20231211 | 100800 | 2848129500 | 23100 | 23100 | 23200 | 23100 | 1017 |
| 661 | 20231211 | 100700 | 2824572650 | 23100 | 23050 | 23200 | 23050 | 4012 |
| 662 | 20231211 | 100600 | 2731829100 | 23050 | 23050 | 23050 | 23000 | 1391 |
| 663 | 20231211 | 100500 | 2699803050 | 23050 | 22950 | 23050 | 22950 | 1099 |
| 664 | 20231211 | 100400 | 2674487600 | 22950 | 22900 | 23000 | 22900 | 1990 |
| 665 | 20231211 | 100300 | 2628782550 | 22900 | 23000 | 23000 | 22900 | 1003 |
| 666 | 20231211 | 100200 | 2605765050 | 23000 | 22850 | 23000 | 22850 | 2994 |
| 667 | 20231211 | 100100 | 2537023000 | 22850 | 22850 | 22900 | 22800 | 643 |
| 668 | 20231211 | 100000 | 2522335850 | 22850 | 22850 | 22900 | 22800 | 541 |
| 669 | 20231211 | 095900 | 2509954750 | 22850 | 22850 | 22900 | 22750 | 1328 |
| 670 | 20231211 | 095800 | 2479634450 | 22900 | 22800 | 22900 | 22800 | 739 |
| 671 | 20231211 | 095700 | 2462763300 | 22750 | 22700 | 22750 | 22700 | 374 |
| 672 | 20231211 | 095600 | 2454260000 | 22700 | 22700 | 22700 | 22650 | 652 |
| 673 | 20231211 | 095500 | 2439476450 | 22700 | 22750 | 22750 | 22700 | 364 |
| 674 | 20231211 | 095400 | 2431200450 | 22750 | 22700 | 22750 | 22700 | 543 |
| 675 | 20231211 | 095300 | 2418864100 | 22700 | 22650 | 22750 | 22600 | 1102 |
| 676 | 20231211 | 095200 | 2393899200 | 22600 | 22550 | 22600 | 22500 | 3616 |
| 677 | 20231211 | 095100 | 2312265300 | 22550 | 22550 | 22600 | 22500 | 1485 |
| 678 | 20231211 | 095000 | 2278797850 | 22600 | 22650 | 22650 | 22600 | 1485 |
| 679 | 20231211 | 094900 | 2245225200 | 22650 | 22700 | 22700 | 22600 | 1216 |
| 680 | 20231211 | 094800 | 2217675900 | 22650 | 22700 | 22700 | 22650 | 929 |
| 681 | 20231211 | 094700 | 2196599450 | 22700 | 22750 | 22800 | 22700 | 588 |
| 682 | 20231211 | 094600 | 2183207600 | 22750 | 22800 | 22800 | 22750 | 278 |
| 683 | 20231211 | 094500 | 2176879950 | 22800 | 22750 | 22850 | 22750 | 622 |
| 684 | 20231211 | 094400 | 2162713350 | 22750 | 22850 | 22850 | 22700 | 1370 |
| 685 | 20231211 | 094300 | 2131583650 | 22850 | 22750 | 22900 | 22700 | 1510 |
| 686 | 20231211 | 094200 | 2097051250 | 22700 | 22750 | 22750 | 22700 | 1387 |
| 687 | 20231211 | 094100 | 2065553650 | 22750 | 22700 | 22750 | 22700 | 427 |
| 688 | 20231211 | 094000 | 2055859200 | 22750 | 22750 | 22750 | 22700 | 608 |
| 689 | 20231211 | 093900 | 2042047200 | 22750 | 22750 | 22750 | 22750 | 824 |
| 690 | 20231211 | 093800 | 2023301200 | 22750 | 22850 | 22900 | 22700 | 1151 |
| 691 | 20231211 | 093700 | 1997087050 | 22850 | 22900 | 22900 | 22850 | 812 |
| 692 | 20231211 | 093600 | 1978506950 | 22900 | 22850 | 22900 | 22800 | 968 |
| 693 | 20231211 | 093500 | 1956378550 | 22900 | 22850 | 22900 | 22850 | 623 |
| 694 | 20231211 | 093400 | 1942127550 | 22850 | 22850 | 22900 | 22800 | 355 |
| 695 | 20231211 | 093300 | 1934004250 | 22850 | 22750 | 22850 | 22750 | 1123 |
| 696 | 20231211 | 093200 | 1908408200 | 22750 | 22750 | 22800 | 22700 | 1562 |
| 697 | 20231211 | 093100 | 1872868400 | 22800 | 22800 | 22900 | 22800 | 2483 |
| 698 | 20231211 | 093000 | 1816220750 | 22900 | 22950 | 23000 | 22800 | 3349 |
| 699 | 20231211 | 092900 | 1739665700 | 22950 | 23000 | 23000 | 22900 | 1684 |
| 700 | 20231211 | 092800 | 1700998950 | 23050 | 23050 | 23100 | 23000 | 3854 |
| 701 | 20231211 | 092700 | 1612135450 | 23050 | 22950 | 23150 | 22950 | 4559 |
| 702 | 20231211 | 092600 | 1507245050 | 22950 | 23000 | 23000 | 22900 | 1070 |
| 703 | 20231211 | 092500 | 1482689550 | 22950 | 22850 | 22950 | 22850 | 2475 |
| 704 | 20231211 | 092400 | 1426024200 | 22900 | 22900 | 22950 | 22850 | 970 |
| 705 | 20231211 | 092300 | 1403808200 | 22950 | 22850 | 22950 | 22850 | 1798 |
| 706 | 20231211 | 092200 | 1362626800 | 22900 | 22900 | 22900 | 22850 | 387 |
| 707 | 20231211 | 092100 | 1353769750 | 22900 | 22750 | 22900 | 22700 | 2462 |
| 708 | 20231211 | 092000 | 1297600550 | 22800 | 22750 | 22800 | 22750 | 1277 |
| 709 | 20231211 | 091900 | 1268529450 | 22750 | 22800 | 22850 | 22750 | 1733 |
| 710 | 20231211 | 091800 | 1229002250 | 22800 | 22800 | 22850 | 22800 | 1102 |
| 711 | 20231211 | 091700 | 1203843400 | 22750 | 22800 | 22800 | 22650 | 2919 |
| 712 | 20231211 | 091600 | 1137519400 | 22800 | 22900 | 22950 | 22800 | 3579 |
| 713 | 20231211 | 091500 | 1055705350 | 22900 | 22850 | 22950 | 22800 | 2274 |
| 714 | 20231211 | 091400 | 1003752050 | 22850 | 22850 | 22950 | 22850 | 2356 |
| 715 | 20231211 | 091300 | 949838200 | 22850 | 22850 | 23050 | 22800 | 6849 |
| 716 | 20231211 | 091200 | 792743600 | 22800 | 22700 | 22800 | 22550 | 1769 |
| 717 | 20231211 | 091100 | 752532650 | 22700 | 22550 | 22700 | 22450 | 5226 |
| 718 | 20231211 | 091000 | 634458000 | 22500 | 22500 | 22550 | 22350 | 4689 |
| 719 | 20231211 | 090900 | 529181750 | 22450 | 22350 | 22550 | 22350 | 479 |
| 720 | 20231211 | 090800 | 518418900 | 22350 | 22250 | 22400 | 22250 | 2347 |
| 721 | 20231211 | 090700 | 465946400 | 22300 | 22300 | 22400 | 22300 | 2845 |
| 722 | 20231211 | 090600 | 402365600 | 22300 | 22150 | 22300 | 22100 | 1222 |
| 723 | 20231211 | 090500 | 375242600 | 22150 | 22200 | 22250 | 22150 | 1488 |
| 724 | 20231211 | 090400 | 342208400 | 22250 | 22300 | 22300 | 22100 | 1514 |
| 725 | 20231211 | 090300 | 308613150 | 22300 | 22400 | 22500 | 22200 | 2118 |
| 726 | 20231211 | 090200 | 261199350 | 22400 | 22100 | 22400 | 22000 | 2219 |
| 727 | 20231211 | 090100 | 211957200 | 22000 | 22000 | 22200 | 21900 | 1823 |
| 728 | 20231211 | 090000 | 171914300 | 22000 | 22200 | 22250 | 22000 | 7680 |