40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 211700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 3 | 20231207 | 211600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20231207 | 211500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20231207 | 211400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20231207 | 211300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20231207 | 211200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20231207 | 211100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20231207 | 211000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20231207 | 210900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20231207 | 210800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20231207 | 210700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20231207 | 210600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20231207 | 210500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20231207 | 210400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20231207 | 210300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20231207 | 210200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20231207 | 210100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20231207 | 210000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20231207 | 205900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20231207 | 205800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20231207 | 205700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20231207 | 205600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20231207 | 205500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20231207 | 205400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20231207 | 205300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20231207 | 205200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20231207 | 205100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20231207 | 205000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20231207 | 204900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20231207 | 204800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20231207 | 204700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 33 | 20231207 | 204600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20231207 | 204500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20231207 | 204400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20231207 | 204300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20231207 | 204200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20231207 | 204100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20231207 | 204000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20231207 | 203900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20231207 | 203800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20231207 | 203700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20231207 | 203600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20231207 | 203500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20231207 | 203400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20231207 | 203300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20231207 | 203200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20231207 | 203100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20231207 | 203000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20231207 | 202900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20231207 | 202800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20231207 | 202700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20231207 | 202600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20231207 | 202500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20231207 | 202400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20231207 | 202300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20231207 | 202200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20231207 | 202100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20231207 | 202000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20231207 | 201900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20231207 | 201800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20231207 | 201700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 63 | 20231207 | 201600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20231207 | 201500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20231207 | 201400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20231207 | 201300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20231207 | 201200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20231207 | 201100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20231207 | 201000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20231207 | 200900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20231207 | 200800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20231207 | 200700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20231207 | 200600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20231207 | 200500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20231207 | 200400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20231207 | 200300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20231207 | 200200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20231207 | 200100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20231207 | 200000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20231207 | 195900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20231207 | 195800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20231207 | 195700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20231207 | 195600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20231207 | 195500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20231207 | 195400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20231207 | 195300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20231207 | 195200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20231207 | 195100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20231207 | 195000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20231207 | 194900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20231207 | 194800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20231207 | 194700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 93 | 20231207 | 194600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20231207 | 194500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20231207 | 194400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20231207 | 194300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20231207 | 194200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20231207 | 194100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20231207 | 194000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20231207 | 193900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20231207 | 193800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20231207 | 193700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20231207 | 193600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20231207 | 193500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20231207 | 193400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20231207 | 193300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20231207 | 193200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20231207 | 193100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20231207 | 193000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20231207 | 192900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20231207 | 192800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20231207 | 192700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20231207 | 192600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20231207 | 192500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20231207 | 192400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20231207 | 192300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20231207 | 192200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20231207 | 192100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20231207 | 192000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20231207 | 191900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20231207 | 191800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20231207 | 191700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 123 | 20231207 | 191600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20231207 | 191500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20231207 | 191400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20231207 | 191300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20231207 | 191200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20231207 | 191100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20231207 | 191000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20231207 | 190900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20231207 | 190800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20231207 | 190700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20231207 | 190600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20231207 | 190500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20231207 | 190400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20231207 | 190300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20231207 | 190200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20231207 | 190100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20231207 | 190000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20231207 | 185900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20231207 | 185800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20231207 | 185700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20231207 | 185600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20231207 | 185500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20231207 | 185400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20231207 | 185300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20231207 | 185200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20231207 | 185100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20231207 | 185000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20231207 | 184900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20231207 | 184800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20231207 | 184700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 153 | 20231207 | 184600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20231207 | 184500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20231207 | 184400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20231207 | 184300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20231207 | 184200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20231207 | 184100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20231207 | 184000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20231207 | 183900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20231207 | 183800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20231207 | 183700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20231207 | 183600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20231207 | 183500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20231207 | 183400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20231207 | 183300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20231207 | 183200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20231207 | 183100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20231207 | 183000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20231207 | 182900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20231207 | 182800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20231207 | 182700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20231207 | 182600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20231207 | 182500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20231207 | 182400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20231207 | 182300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20231207 | 182200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20231207 | 182100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20231207 | 182000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20231207 | 181900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20231207 | 181800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20231207 | 181700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 183 | 20231207 | 181600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20231207 | 181500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20231207 | 181400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20231207 | 181300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20231207 | 181200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20231207 | 181100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20231207 | 181000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20231207 | 180900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20231207 | 180800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20231207 | 180700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20231207 | 180600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20231207 | 180500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20231207 | 180400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20231207 | 180300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20231207 | 180200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20231207 | 180100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20231207 | 180000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20231207 | 175900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20231207 | 175800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20231207 | 175700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20231207 | 175600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20231207 | 175500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20231207 | 175400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20231207 | 175300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20231207 | 175200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20231207 | 175100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20231207 | 175000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20231207 | 174900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20231207 | 174800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20231207 | 174700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 213 | 20231207 | 174600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20231207 | 174500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20231207 | 174400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 216 | 20231207 | 174300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20231207 | 174200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20231207 | 174100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20231207 | 174000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20231207 | 173900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20231207 | 173800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20231207 | 173700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20231207 | 173600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20231207 | 173500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20231207 | 173400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20231207 | 173300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 227 | 20231207 | 173200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 228 | 20231207 | 173100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 229 | 20231207 | 173000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 230 | 20231207 | 172900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 231 | 20231207 | 172800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 232 | 20231207 | 172700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 233 | 20231207 | 172600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 234 | 20231207 | 172500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 235 | 20231207 | 172400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 236 | 20231207 | 172300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 237 | 20231207 | 172200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 238 | 20231207 | 172100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 239 | 20231207 | 172000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 240 | 20231207 | 171900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 241 | 20231207 | 171800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20231207 | 171700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 243 | 20231207 | 171600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20231207 | 171500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20231207 | 171400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20231207 | 171300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20231207 | 171200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20231207 | 171100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20231207 | 171000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20231207 | 170900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20231207 | 170800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 252 | 20231207 | 170700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 253 | 20231207 | 170600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 254 | 20231207 | 170500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 255 | 20231207 | 170400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 256 | 20231207 | 170300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 257 | 20231207 | 170200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 258 | 20231207 | 170100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 259 | 20231207 | 170000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 260 | 20231207 | 165900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 261 | 20231207 | 165800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 262 | 20231207 | 165700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 263 | 20231207 | 165600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 264 | 20231207 | 165500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 265 | 20231207 | 165400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 266 | 20231207 | 165300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 267 | 20231207 | 165200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 268 | 20231207 | 165100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 269 | 20231207 | 165000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 270 | 20231207 | 164900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 271 | 20231207 | 164800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 272 | 20231207 | 164700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 273 | 20231207 | 164600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 274 | 20231207 | 164500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 275 | 20231207 | 164400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 276 | 20231207 | 164300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 277 | 20231207 | 164200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 278 | 20231207 | 164100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 279 | 20231207 | 164000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 280 | 20231207 | 163900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 281 | 20231207 | 163800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 282 | 20231207 | 163700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 283 | 20231207 | 163600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 284 | 20231207 | 163500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 285 | 20231207 | 163400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 286 | 20231207 | 163300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 287 | 20231207 | 163200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 288 | 20231207 | 163100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 289 | 20231207 | 163000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 290 | 20231207 | 162900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 291 | 20231207 | 162800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 292 | 20231207 | 162700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 293 | 20231207 | 162600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 294 | 20231207 | 162500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 295 | 20231207 | 162400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 296 | 20231207 | 162300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 297 | 20231207 | 162200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 298 | 20231207 | 162100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 299 | 20231207 | 162000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 300 | 20231207 | 161900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 301 | 20231207 | 161800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 302 | 20231207 | 161700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 303 | 20231207 | 161600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 304 | 20231207 | 161500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 305 | 20231207 | 161400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 306 | 20231207 | 161300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 307 | 20231207 | 161200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 308 | 20231207 | 161100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 309 | 20231207 | 161000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 310 | 20231207 | 160900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 311 | 20231207 | 160800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 312 | 20231207 | 160700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 313 | 20231207 | 160600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 314 | 20231207 | 160500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 315 | 20231207 | 160400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 316 | 20231207 | 160300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 317 | 20231207 | 160200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 318 | 20231207 | 160100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 319 | 20231207 | 160000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 320 | 20231207 | 155900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 321 | 20231207 | 155800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 322 | 20231207 | 155700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 323 | 20231207 | 155600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 324 | 20231207 | 155500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 325 | 20231207 | 155400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 326 | 20231207 | 155300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 327 | 20231207 | 155200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 328 | 20231207 | 155100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 329 | 20231207 | 155000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 330 | 20231207 | 154900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 331 | 20231207 | 154800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 332 | 20231207 | 154700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 333 | 20231207 | 154600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 334 | 20231207 | 154500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 335 | 20231207 | 154400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 336 | 20231207 | 154300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 337 | 20231207 | 154200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 338 | 20231207 | 154100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 339 | 20231207 | 154000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 340 | 20231207 | 153900 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 341 | 20231207 | 153800 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 342 | 20231207 | 153700 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 343 | 20231207 | 153600 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 344 | 20231207 | 153500 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 345 | 20231207 | 153400 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 346 | 20231207 | 153300 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 347 | 20231207 | 153200 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 348 | 20231207 | 153100 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 349 | 20231207 | 153000 | 20765588050 | 20900 | 20900 | 20900 | 20900 | 13601 |
| 350 | 20231207 | 152900 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 351 | 20231207 | 152800 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 352 | 20231207 | 152700 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 353 | 20231207 | 152600 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 354 | 20231207 | 152500 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 355 | 20231207 | 152400 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 356 | 20231207 | 152300 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 357 | 20231207 | 152200 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 358 | 20231207 | 152100 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 359 | 20231207 | 152000 | 20481327150 | 20850 | 20850 | 20850 | 20850 | 0 |
| 360 | 20231207 | 151900 | 20481327150 | 20850 | 20750 | 20850 | 20700 | 6470 |
| 361 | 20231207 | 151800 | 20346999550 | 20800 | 20850 | 20850 | 20700 | 9616 |
| 362 | 20231207 | 151700 | 20147327700 | 20850 | 20800 | 20900 | 20800 | 4868 |
| 363 | 20231207 | 151600 | 20045951950 | 20800 | 20850 | 20900 | 20800 | 2991 |
| 364 | 20231207 | 151500 | 19983612400 | 20850 | 20850 | 20900 | 20850 | 1601 |
| 365 | 20231207 | 151400 | 19950219600 | 20850 | 20900 | 20900 | 20850 | 2241 |
| 366 | 20231207 | 151300 | 19903489250 | 20850 | 20850 | 20900 | 20850 | 1080 |
| 367 | 20231207 | 151200 | 19880951000 | 20900 | 20950 | 20950 | 20900 | 2533 |
| 368 | 20231207 | 151100 | 19827971350 | 20900 | 20850 | 20950 | 20850 | 1866 |
| 369 | 20231207 | 151000 | 19788954650 | 20850 | 20950 | 20950 | 20800 | 5859 |
| 370 | 20231207 | 150900 | 19666815350 | 20950 | 20900 | 21000 | 20800 | 18881 |
| 371 | 20231207 | 150800 | 19272647200 | 20950 | 21000 | 21000 | 20900 | 3524 |
| 372 | 20231207 | 150700 | 19198878600 | 21050 | 21050 | 21100 | 21000 | 4937 |
| 373 | 20231207 | 150600 | 19095168800 | 21000 | 21050 | 21050 | 21000 | 834 |
| 374 | 20231207 | 150500 | 19077636900 | 21050 | 21000 | 21050 | 20950 | 2432 |
| 375 | 20231207 | 150400 | 19026568150 | 21000 | 21050 | 21050 | 21000 | 1500 |
| 376 | 20231207 | 150300 | 18995057650 | 21000 | 21100 | 21100 | 21000 | 810 |
| 377 | 20231207 | 150200 | 18978021700 | 21100 | 21000 | 21100 | 21000 | 3078 |
| 378 | 20231207 | 150100 | 18913209300 | 21000 | 21000 | 21100 | 21000 | 1954 |
| 379 | 20231207 | 150000 | 18872165200 | 21050 | 21100 | 21100 | 20950 | 1306 |
| 380 | 20231207 | 145900 | 18844762850 | 21100 | 21050 | 21100 | 20950 | 3343 |
| 381 | 20231207 | 145800 | 18774544150 | 21050 | 21100 | 21100 | 21000 | 1390 |
| 382 | 20231207 | 145700 | 18745308400 | 21100 | 21100 | 21150 | 21050 | 1713 |
| 383 | 20231207 | 145600 | 18709240300 | 21100 | 21150 | 21150 | 21100 | 734 |
| 384 | 20231207 | 145500 | 18693745250 | 21150 | 21050 | 21150 | 21050 | 706 |
| 385 | 20231207 | 145400 | 18678841400 | 21050 | 21100 | 21100 | 21050 | 537 |
| 386 | 20231207 | 145300 | 18667511800 | 21100 | 21000 | 21100 | 21000 | 1270 |
| 387 | 20231207 | 145200 | 18640749650 | 21000 | 21100 | 21100 | 20950 | 5554 |
| 388 | 20231207 | 145100 | 18524187650 | 21100 | 21100 | 21200 | 21100 | 776 |
| 389 | 20231207 | 145000 | 18507777250 | 21150 | 21050 | 21150 | 21050 | 1621 |
| 390 | 20231207 | 144900 | 18473554150 | 21050 | 21100 | 21100 | 21000 | 1616 |
| 391 | 20231207 | 144800 | 18439564500 | 21100 | 21000 | 21100 | 21000 | 752 |
| 392 | 20231207 | 144700 | 18423739850 | 21000 | 21000 | 21100 | 20950 | 2092 |
| 393 | 20231207 | 144600 | 18379794350 | 20950 | 21100 | 21100 | 20900 | 5481 |
| 394 | 20231207 | 144500 | 18264985550 | 20950 | 21150 | 21200 | 20950 | 8020 |
| 395 | 20231207 | 144400 | 18096325850 | 21100 | 21150 | 21200 | 21050 | 4337 |
| 396 | 20231207 | 144300 | 18004796700 | 21150 | 21200 | 21200 | 21150 | 810 |
| 397 | 20231207 | 144200 | 17987645500 | 21150 | 21050 | 21250 | 21050 | 3945 |
| 398 | 20231207 | 144100 | 17904279000 | 21100 | 21100 | 21150 | 21050 | 3203 |
| 399 | 20231207 | 144000 | 17836815050 | 21100 | 21200 | 21200 | 21100 | 3330 |
| 400 | 20231207 | 143900 | 17766511400 | 21150 | 21200 | 21250 | 21150 | 2094 |
| 401 | 20231207 | 143800 | 17722179000 | 21200 | 21200 | 21250 | 21200 | 1557 |
| 402 | 20231207 | 143700 | 17689170400 | 21200 | 21250 | 21250 | 21200 | 1224 |
| 403 | 20231207 | 143600 | 17663194300 | 21200 | 21250 | 21300 | 21200 | 1464 |
| 404 | 20231207 | 143500 | 17632119950 | 21250 | 21300 | 21300 | 21250 | 1146 |
| 405 | 20231207 | 143400 | 17607763600 | 21250 | 21350 | 21400 | 21200 | 2373 |
| 406 | 20231207 | 143300 | 17557226000 | 21400 | 21400 | 21450 | 21300 | 3725 |
| 407 | 20231207 | 143200 | 17477619700 | 21400 | 21350 | 21400 | 21300 | 1872 |
| 408 | 20231207 | 143100 | 17437639200 | 21400 | 21350 | 21400 | 21300 | 2515 |
| 409 | 20231207 | 143000 | 17383911300 | 21350 | 21300 | 21350 | 21200 | 2510 |
| 410 | 20231207 | 142900 | 17330532300 | 21300 | 21250 | 21300 | 21250 | 1248 |
| 411 | 20231207 | 142800 | 17303955450 | 21300 | 21300 | 21300 | 21200 | 1530 |
| 412 | 20231207 | 142700 | 17271443400 | 21300 | 21300 | 21300 | 21250 | 303 |
| 413 | 20231207 | 142600 | 17264998350 | 21300 | 21250 | 21300 | 21250 | 1313 |
| 414 | 20231207 | 142500 | 17237065000 | 21250 | 21250 | 21300 | 21200 | 3399 |
| 415 | 20231207 | 142400 | 17164807650 | 21250 | 21200 | 21250 | 21150 | 1152 |
| 416 | 20231207 | 142300 | 17140384650 | 21200 | 21200 | 21200 | 21150 | 1263 |
| 417 | 20231207 | 142200 | 17113645250 | 21200 | 21150 | 21250 | 21100 | 4607 |
| 418 | 20231207 | 142100 | 17016124750 | 21150 | 21100 | 21200 | 21050 | 1951 |
| 419 | 20231207 | 142000 | 16974900500 | 21100 | 21300 | 21300 | 21000 | 18206 |
| 420 | 20231207 | 141900 | 16591466300 | 21300 | 21300 | 21400 | 21200 | 5013 |
| 421 | 20231207 | 141800 | 16484970650 | 21300 | 21200 | 21300 | 21200 | 2949 |
| 422 | 20231207 | 141700 | 16422306900 | 21250 | 21250 | 21250 | 21200 | 1823 |
| 423 | 20231207 | 141600 | 16383625400 | 21300 | 21350 | 21400 | 21200 | 3285 |
| 424 | 20231207 | 141500 | 16313725350 | 21350 | 21450 | 21450 | 21350 | 2726 |
| 425 | 20231207 | 141400 | 16255409500 | 21450 | 21200 | 21450 | 21150 | 3724 |
| 426 | 20231207 | 141300 | 16175951450 | 21250 | 21450 | 21500 | 21200 | 10422 |
| 427 | 20231207 | 141200 | 15953630400 | 21450 | 21500 | 21550 | 21450 | 4031 |
| 428 | 20231207 | 141100 | 15867010650 | 21500 | 21550 | 21550 | 21400 | 9489 |
| 429 | 20231207 | 141000 | 15663215500 | 21500 | 21600 | 21600 | 21500 | 5167 |
| 430 | 20231207 | 140900 | 15551771600 | 21600 | 21550 | 21650 | 21550 | 4545 |
| 431 | 20231207 | 140800 | 15453784150 | 21550 | 21600 | 21650 | 21550 | 2765 |
| 432 | 20231207 | 140700 | 15394057950 | 21600 | 21600 | 21650 | 21600 | 3674 |
| 433 | 20231207 | 140600 | 15314691450 | 21650 | 21650 | 21650 | 21550 | 7691 |
| 434 | 20231207 | 140500 | 15148505100 | 21700 | 21700 | 21750 | 21700 | 2340 |
| 435 | 20231207 | 140400 | 15097721300 | 21700 | 21800 | 21800 | 21650 | 7181 |
| 436 | 20231207 | 140300 | 14941772400 | 21750 | 21900 | 21900 | 21750 | 6332 |
| 437 | 20231207 | 140200 | 14803619100 | 21900 | 21900 | 21950 | 21900 | 927 |
| 438 | 20231207 | 140100 | 14783317600 | 21900 | 22000 | 22000 | 21900 | 1219 |
| 439 | 20231207 | 140000 | 14756575850 | 21950 | 22050 | 22050 | 21950 | 718 |
| 440 | 20231207 | 135900 | 14740802750 | 22050 | 22000 | 22050 | 22000 | 589 |
| 441 | 20231207 | 135800 | 14727843900 | 22000 | 22000 | 22000 | 21950 | 170 |
| 442 | 20231207 | 135700 | 14724111350 | 22000 | 22000 | 22000 | 21950 | 410 |
| 443 | 20231207 | 135600 | 14715097950 | 21950 | 22000 | 22000 | 21950 | 270 |
| 444 | 20231207 | 135500 | 14709169600 | 22000 | 22000 | 22000 | 21900 | 924 |
| 445 | 20231207 | 135400 | 14688884950 | 22000 | 22000 | 22050 | 21950 | 680 |
| 446 | 20231207 | 135300 | 14673931800 | 22050 | 22000 | 22050 | 21950 | 399 |
| 447 | 20231207 | 135200 | 14665163800 | 22050 | 22050 | 22050 | 21950 | 87 |
| 448 | 20231207 | 135100 | 14663251350 | 22000 | 21950 | 22000 | 21900 | 780 |
| 449 | 20231207 | 135000 | 14646112650 | 22000 | 21950 | 22000 | 21900 | 147 |
| 450 | 20231207 | 134900 | 14642886400 | 22000 | 21950 | 22000 | 21850 | 78 |
| 451 | 20231207 | 134800 | 14641172350 | 21850 | 22050 | 22050 | 21850 | 3404 |
| 452 | 20231207 | 134700 | 14566631100 | 22000 | 21950 | 22050 | 21950 | 321 |
| 453 | 20231207 | 134600 | 14559564400 | 21950 | 21950 | 22000 | 21950 | 210 |
| 454 | 20231207 | 134500 | 14554951800 | 21900 | 21900 | 21900 | 21900 | 1740 |
| 455 | 20231207 | 134400 | 14516845800 | 21950 | 22000 | 22000 | 21900 | 166 |
| 456 | 20231207 | 134300 | 14513201850 | 22000 | 21950 | 22000 | 21950 | 360 |
| 457 | 20231207 | 134200 | 14505299050 | 21900 | 21950 | 21950 | 21850 | 951 |
| 458 | 20231207 | 134100 | 14484473450 | 21900 | 21950 | 21950 | 21900 | 3982 |
| 459 | 20231207 | 134000 | 14397197550 | 21950 | 22000 | 22000 | 21950 | 633 |
| 460 | 20231207 | 133900 | 14383299100 | 22000 | 22000 | 22000 | 22000 | 2083 |
| 461 | 20231207 | 133800 | 14337473100 | 22050 | 22050 | 22050 | 22050 | 80 |
| 462 | 20231207 | 133700 | 14335709100 | 22050 | 22000 | 22050 | 22000 | 1244 |
| 463 | 20231207 | 133600 | 14308341000 | 22050 | 22050 | 22050 | 22050 | 467 |
| 464 | 20231207 | 133500 | 14298043650 | 22050 | 22050 | 22050 | 22000 | 612 |
| 465 | 20231207 | 133400 | 14284559750 | 22000 | 22100 | 22100 | 22000 | 3072 |
| 466 | 20231207 | 133300 | 14216825450 | 22100 | 22100 | 22150 | 22050 | 650 |
| 467 | 20231207 | 133200 | 14202464000 | 22100 | 22100 | 22150 | 22050 | 2302 |
| 468 | 20231207 | 133100 | 14151605000 | 22100 | 22150 | 22150 | 22100 | 421 |
| 469 | 20231207 | 133000 | 14142298900 | 22100 | 22150 | 22150 | 22100 | 965 |
| 470 | 20231207 | 132900 | 14120930400 | 22100 | 22150 | 22150 | 22100 | 1019 |
| 471 | 20231207 | 132800 | 14098367250 | 22150 | 22200 | 22200 | 22100 | 389 |
| 472 | 20231207 | 132700 | 14089765200 | 22150 | 22150 | 22200 | 22150 | 281 |
| 473 | 20231207 | 132600 | 14083541000 | 22100 | 22200 | 22200 | 22100 | 1045 |
| 474 | 20231207 | 132500 | 14060389300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 475 | 20231207 | 132400 | 14060389300 | 22150 | 22250 | 22250 | 22150 | 63 |
| 476 | 20231207 | 132300 | 14058992850 | 22250 | 22100 | 22250 | 22100 | 588 |
| 477 | 20231207 | 132200 | 14045982400 | 22100 | 22150 | 22150 | 22100 | 1227 |
| 478 | 20231207 | 132100 | 14018864250 | 22150 | 22150 | 22150 | 22150 | 1679 |
| 479 | 20231207 | 132000 | 13981674400 | 22150 | 22150 | 22150 | 22150 | 259 |
| 480 | 20231207 | 131900 | 13975937550 | 22200 | 22150 | 22200 | 22100 | 3164 |
| 481 | 20231207 | 131800 | 13905862550 | 22150 | 22150 | 22250 | 22150 | 405 |
| 482 | 20231207 | 131700 | 13896883400 | 22150 | 22150 | 22150 | 22150 | 372 |
| 483 | 20231207 | 131600 | 13888643600 | 22150 | 22150 | 22200 | 22150 | 642 |
| 484 | 20231207 | 131500 | 13874407800 | 22250 | 22200 | 22250 | 22200 | 1089 |
| 485 | 20231207 | 131400 | 13850209300 | 22300 | 22300 | 22300 | 22300 | 33 |
| 486 | 20231207 | 131300 | 13849473400 | 22300 | 22250 | 22300 | 22200 | 1374 |
| 487 | 20231207 | 131200 | 13818945100 | 22250 | 22250 | 22250 | 22250 | 30 |
| 488 | 20231207 | 131100 | 13818277600 | 22250 | 22250 | 22250 | 22250 | 345 |
| 489 | 20231207 | 131000 | 13810601350 | 22250 | 22250 | 22250 | 22200 | 126 |
| 490 | 20231207 | 130900 | 13807800550 | 22250 | 22200 | 22250 | 22200 | 106 |
| 491 | 20231207 | 130800 | 13805442250 | 22200 | 22200 | 22200 | 22200 | 595 |
| 492 | 20231207 | 130700 | 13792233250 | 22200 | 22250 | 22250 | 22200 | 446 |
| 493 | 20231207 | 130600 | 13782314750 | 22300 | 22200 | 22300 | 22200 | 41 |
| 494 | 20231207 | 130500 | 13781404450 | 22200 | 22150 | 22200 | 22150 | 668 |
| 495 | 20231207 | 130400 | 13766593350 | 22150 | 22150 | 22150 | 22150 | 276 |
| 496 | 20231207 | 130300 | 13760479950 | 22150 | 22150 | 22200 | 22150 | 64 |
| 497 | 20231207 | 130200 | 13759062100 | 22150 | 22150 | 22200 | 22150 | 318 |
| 498 | 20231207 | 130100 | 13752017400 | 22150 | 22250 | 22250 | 22150 | 1676 |
| 499 | 20231207 | 130000 | 13714793300 | 22200 | 22250 | 22250 | 22200 | 465 |
| 500 | 20231207 | 125900 | 13704449550 | 22250 | 22250 | 22250 | 22250 | 500 |
| 501 | 20231207 | 125800 | 13693324550 | 22250 | 22200 | 22250 | 22200 | 375 |
| 502 | 20231207 | 125700 | 13684994550 | 22200 | 22250 | 22250 | 22200 | 161 |
| 503 | 20231207 | 125600 | 13681418350 | 22250 | 22200 | 22250 | 22200 | 487 |
| 504 | 20231207 | 125500 | 13670606700 | 22200 | 22250 | 22250 | 22200 | 1094 |
| 505 | 20231207 | 125400 | 13646266200 | 22250 | 22300 | 22300 | 22250 | 260 |
| 506 | 20231207 | 125300 | 13640475400 | 22300 | 22350 | 22350 | 22300 | 27 |
| 507 | 20231207 | 125200 | 13639872200 | 22350 | 22350 | 22350 | 22300 | 547 |
| 508 | 20231207 | 125100 | 13627672950 | 22300 | 22400 | 22400 | 22300 | 180 |
| 509 | 20231207 | 125000 | 13623647200 | 22350 | 22350 | 22350 | 22300 | 1057 |
| 510 | 20231207 | 124900 | 13600028550 | 22400 | 22300 | 22400 | 22300 | 1458 |
| 511 | 20231207 | 124800 | 13567447200 | 22350 | 22250 | 22350 | 22250 | 286 |
| 512 | 20231207 | 124700 | 13561078500 | 22300 | 22350 | 22350 | 22250 | 644 |
| 513 | 20231207 | 124600 | 13546719100 | 22350 | 22350 | 22350 | 22300 | 292 |
| 514 | 20231207 | 124500 | 13540193950 | 22350 | 22300 | 22350 | 22250 | 665 |
| 515 | 20231207 | 124400 | 13525365650 | 22250 | 22250 | 22300 | 22250 | 200 |
| 516 | 20231207 | 124300 | 13520914500 | 22300 | 22350 | 22400 | 22300 | 3632 |
| 517 | 20231207 | 124200 | 13439913200 | 22350 | 22400 | 22400 | 22350 | 2046 |
| 518 | 20231207 | 124100 | 13394185050 | 22350 | 22400 | 22400 | 22300 | 590 |
| 519 | 20231207 | 124000 | 13380992050 | 22350 | 22350 | 22400 | 22350 | 1353 |
| 520 | 20231207 | 123900 | 13350751800 | 22400 | 22350 | 22450 | 22350 | 1167 |
| 521 | 20231207 | 123800 | 13324601150 | 22350 | 22450 | 22450 | 22350 | 654 |
| 522 | 20231207 | 123700 | 13309953450 | 22450 | 22450 | 22450 | 22400 | 1342 |
| 523 | 20231207 | 123600 | 13279892400 | 22400 | 22450 | 22500 | 22400 | 2948 |
| 524 | 20231207 | 123500 | 13213728250 | 22450 | 22400 | 22450 | 22350 | 1340 |
| 525 | 20231207 | 123400 | 13183712350 | 22400 | 22400 | 22400 | 22300 | 2012 |
| 526 | 20231207 | 123300 | 13138728450 | 22400 | 22350 | 22400 | 22300 | 408 |
| 527 | 20231207 | 123200 | 13129610950 | 22350 | 22300 | 22400 | 22300 | 1817 |
| 528 | 20231207 | 123100 | 13088953300 | 22300 | 22300 | 22300 | 22300 | 42 |
| 529 | 20231207 | 123000 | 13088016700 | 22300 | 22300 | 22300 | 22300 | 151 |
| 530 | 20231207 | 122900 | 13084649400 | 22250 | 22350 | 22350 | 22250 | 374 |
| 531 | 20231207 | 122800 | 13076309750 | 22350 | 22300 | 22350 | 22250 | 654 |
| 532 | 20231207 | 122700 | 13061726000 | 22300 | 22300 | 22300 | 22250 | 381 |
| 533 | 20231207 | 122600 | 13053235700 | 22250 | 22250 | 22250 | 22250 | 279 |
| 534 | 20231207 | 122500 | 13047027950 | 22200 | 22200 | 22200 | 22200 | 50 |
| 535 | 20231207 | 122400 | 13045917950 | 22200 | 22200 | 22200 | 22200 | 215 |
| 536 | 20231207 | 122300 | 13041144950 | 22250 | 22200 | 22250 | 22150 | 361 |
| 537 | 20231207 | 122200 | 13033129800 | 22200 | 22250 | 22250 | 22200 | 59 |
| 538 | 20231207 | 122100 | 13031818850 | 22200 | 22200 | 22200 | 22200 | 131 |
| 539 | 20231207 | 122000 | 13028910650 | 22300 | 22250 | 22300 | 22200 | 130 |
| 540 | 20231207 | 121900 | 13026017150 | 22300 | 22300 | 22300 | 22150 | 1396 |
| 541 | 20231207 | 121800 | 12995039350 | 22300 | 22300 | 22300 | 22300 | 326 |
| 542 | 20231207 | 121700 | 12987769550 | 22250 | 22350 | 22350 | 22250 | 21 |
| 543 | 20231207 | 121600 | 12987300400 | 22350 | 22350 | 22350 | 22300 | 382 |
| 544 | 20231207 | 121500 | 12978762750 | 22350 | 22300 | 22350 | 22300 | 497 |
| 545 | 20231207 | 121400 | 12967663450 | 22300 | 22200 | 22300 | 22200 | 71 |
| 546 | 20231207 | 121300 | 12966086950 | 22200 | 22300 | 22300 | 22200 | 910 |
| 547 | 20231207 | 121200 | 12945833150 | 22250 | 22150 | 22250 | 22150 | 993 |
| 548 | 20231207 | 121100 | 12923801450 | 22150 | 22150 | 22200 | 22150 | 1643 |
| 549 | 20231207 | 121000 | 12887408500 | 22150 | 22150 | 22200 | 22100 | 625 |
| 550 | 20231207 | 120900 | 12873563850 | 22150 | 22150 | 22200 | 22100 | 2714 |
| 551 | 20231207 | 120800 | 12813462550 | 22200 | 22200 | 22200 | 22200 | 116 |
| 552 | 20231207 | 120700 | 12810887350 | 22200 | 22200 | 22200 | 22200 | 21 |
| 553 | 20231207 | 120600 | 12810421150 | 22200 | 22250 | 22250 | 22200 | 133 |
| 554 | 20231207 | 120500 | 12807467450 | 22250 | 22250 | 22250 | 22200 | 643 |
| 555 | 20231207 | 120400 | 12793186300 | 22200 | 22200 | 22200 | 22200 | 1641 |
| 556 | 20231207 | 120300 | 12756756100 | 22200 | 22200 | 22250 | 22200 | 39 |
| 557 | 20231207 | 120200 | 12755889150 | 22250 | 22250 | 22250 | 22250 | 6 |
| 558 | 20231207 | 120100 | 12755755650 | 22200 | 22250 | 22250 | 22200 | 72 |
| 559 | 20231207 | 120000 | 12754153900 | 22250 | 22200 | 22250 | 22150 | 736 |
| 560 | 20231207 | 115900 | 12737801100 | 22300 | 22200 | 22300 | 22200 | 358 |
| 561 | 20231207 | 115800 | 12729846500 | 22150 | 22200 | 22300 | 22150 | 491 |
| 562 | 20231207 | 115700 | 12718944000 | 22200 | 22200 | 22300 | 22200 | 994 |
| 563 | 20231207 | 115600 | 12696856200 | 22200 | 22300 | 22350 | 22200 | 1406 |
| 564 | 20231207 | 115500 | 12665563250 | 22250 | 22300 | 22300 | 22250 | 1295 |
| 565 | 20231207 | 115400 | 12636703400 | 22300 | 22350 | 22400 | 22250 | 1819 |
| 566 | 20231207 | 115300 | 12596080250 | 22350 | 22300 | 22400 | 22300 | 1302 |
| 567 | 20231207 | 115200 | 12566986050 | 22300 | 22300 | 22400 | 22300 | 2600 |
| 568 | 20231207 | 115100 | 12508982650 | 22350 | 22300 | 22400 | 22300 | 1628 |
| 569 | 20231207 | 115000 | 12472645000 | 22400 | 22400 | 22450 | 22350 | 1396 |
| 570 | 20231207 | 114900 | 12441426400 | 22400 | 22350 | 22400 | 22300 | 1565 |
| 571 | 20231207 | 114800 | 12406423100 | 22350 | 22300 | 22350 | 22200 | 2067 |
| 572 | 20231207 | 114700 | 12360383800 | 22250 | 22400 | 22400 | 22250 | 1373 |
| 573 | 20231207 | 114600 | 12329723950 | 22400 | 22450 | 22500 | 22300 | 5797 |
| 574 | 20231207 | 114500 | 12199762400 | 22400 | 22400 | 22450 | 22250 | 4640 |
| 575 | 20231207 | 114400 | 12096068300 | 22450 | 22450 | 22550 | 22250 | 16157 |
| 576 | 20231207 | 114300 | 11734025900 | 22450 | 22050 | 22650 | 22050 | 24922 |
| 577 | 20231207 | 114200 | 11175755500 | 22000 | 21900 | 22000 | 21900 | 341 |
| 578 | 20231207 | 114100 | 11168256100 | 21950 | 22150 | 22150 | 21900 | 6594 |
| 579 | 20231207 | 114000 | 11023619750 | 22150 | 22000 | 22150 | 22000 | 1808 |
| 580 | 20231207 | 113900 | 10983719800 | 22000 | 22050 | 22050 | 22000 | 511 |
| 581 | 20231207 | 113800 | 10972471350 | 22050 | 22100 | 22100 | 22000 | 846 |
| 582 | 20231207 | 113700 | 10953819400 | 22100 | 22100 | 22100 | 22050 | 869 |
| 583 | 20231207 | 113600 | 10934619500 | 22050 | 22100 | 22100 | 22000 | 553 |
| 584 | 20231207 | 113500 | 10922428050 | 22100 | 22050 | 22100 | 22050 | 566 |
| 585 | 20231207 | 113400 | 10909926050 | 22050 | 22050 | 22100 | 22000 | 764 |
| 586 | 20231207 | 113300 | 10893083500 | 22000 | 22000 | 22050 | 21950 | 760 |
| 587 | 20231207 | 113200 | 10876396100 | 21950 | 22050 | 22050 | 21950 | 1575 |
| 588 | 20231207 | 113100 | 10841761000 | 22000 | 22050 | 22150 | 22000 | 2001 |
| 589 | 20231207 | 113000 | 10797695900 | 22050 | 22200 | 22200 | 22050 | 3758 |
| 590 | 20231207 | 112900 | 10714492450 | 22200 | 22100 | 22400 | 22100 | 7030 |
| 591 | 20231207 | 112800 | 10557917450 | 22100 | 22200 | 22250 | 22000 | 5419 |
| 592 | 20231207 | 112700 | 10437884800 | 22150 | 22050 | 22250 | 22050 | 7491 |
| 593 | 20231207 | 112600 | 10272021750 | 22150 | 21950 | 22250 | 21900 | 3296 |
| 594 | 20231207 | 112500 | 10199218250 | 21950 | 22050 | 22050 | 21800 | 2189 |
| 595 | 20231207 | 112400 | 10151283550 | 22050 | 21900 | 22150 | 21900 | 2306 |
| 596 | 20231207 | 112300 | 10100542200 | 21900 | 21950 | 22000 | 21900 | 1650 |
| 597 | 20231207 | 112200 | 10064338400 | 21950 | 21950 | 22000 | 21800 | 4445 |
| 598 | 20231207 | 112100 | 9967157150 | 21850 | 22050 | 22100 | 21850 | 10340 |
| 599 | 20231207 | 112000 | 9739833000 | 22100 | 22150 | 22150 | 22000 | 6003 |
| 600 | 20231207 | 111900 | 9607316400 | 22150 | 22350 | 22350 | 22150 | 6187 |
| 601 | 20231207 | 111800 | 9469824950 | 22350 | 22350 | 22400 | 22300 | 1406 |
| 602 | 20231207 | 111700 | 9438428250 | 22350 | 22400 | 22400 | 22300 | 4558 |
| 603 | 20231207 | 111600 | 9336429150 | 22450 | 22550 | 22550 | 22400 | 937 |
| 604 | 20231207 | 111500 | 9315391350 | 22550 | 22450 | 22550 | 22400 | 1714 |
| 605 | 20231207 | 111400 | 9276916100 | 22450 | 22500 | 22600 | 22450 | 707 |
| 606 | 20231207 | 111300 | 9261006750 | 22450 | 22500 | 22550 | 22450 | 2021 |
| 607 | 20231207 | 111200 | 9215606250 | 22500 | 22600 | 22600 | 22500 | 1146 |
| 608 | 20231207 | 111100 | 9189807500 | 22600 | 22550 | 22600 | 22550 | 546 |
| 609 | 20231207 | 111000 | 9177482900 | 22550 | 22600 | 22650 | 22550 | 1019 |
| 610 | 20231207 | 110900 | 9154454000 | 22600 | 22600 | 22600 | 22600 | 145 |
| 611 | 20231207 | 110800 | 9151177000 | 22600 | 22600 | 22600 | 22600 | 391 |
| 612 | 20231207 | 110700 | 9142340400 | 22600 | 22600 | 22600 | 22600 | 164 |
| 613 | 20231207 | 110600 | 9138634000 | 22600 | 22600 | 22650 | 22550 | 168 |
| 614 | 20231207 | 110500 | 9134834400 | 22650 | 22600 | 22650 | 22600 | 3 |
| 615 | 20231207 | 110400 | 9134766550 | 22650 | 22650 | 22650 | 22600 | 402 |
| 616 | 20231207 | 110300 | 9125667000 | 22650 | 22600 | 22650 | 22600 | 42 |
| 617 | 20231207 | 110200 | 9124717450 | 22600 | 22600 | 22650 | 22550 | 95 |
| 618 | 20231207 | 110100 | 9122568250 | 22550 | 22550 | 22650 | 22550 | 180 |
| 619 | 20231207 | 110000 | 9118507450 | 22500 | 22550 | 22700 | 22500 | 722 |
| 620 | 20231207 | 105900 | 9102225750 | 22700 | 22650 | 22700 | 22500 | 577 |
| 621 | 20231207 | 105800 | 9089233050 | 22550 | 22650 | 22650 | 22550 | 1425 |
| 622 | 20231207 | 105700 | 9057057000 | 22600 | 22650 | 22700 | 22600 | 690 |
| 623 | 20231207 | 105600 | 9041429450 | 22650 | 22550 | 22650 | 22550 | 440 |
| 624 | 20231207 | 105500 | 9031468950 | 22550 | 22600 | 22600 | 22450 | 1762 |
| 625 | 20231207 | 105400 | 8991886200 | 22600 | 22550 | 22650 | 22500 | 2670 |
| 626 | 20231207 | 105300 | 8931763150 | 22600 | 22700 | 22700 | 22600 | 363 |
| 627 | 20231207 | 105200 | 8923557800 | 22700 | 22700 | 22750 | 22600 | 1876 |
| 628 | 20231207 | 105100 | 8881067150 | 22700 | 22750 | 22800 | 22700 | 649 |
| 629 | 20231207 | 105000 | 8866296800 | 22800 | 22650 | 22800 | 22650 | 1943 |
| 630 | 20231207 | 104900 | 8822140600 | 22650 | 22700 | 22700 | 22550 | 3955 |
| 631 | 20231207 | 104800 | 8732895400 | 22700 | 22700 | 22750 | 22600 | 3331 |
| 632 | 20231207 | 104700 | 8657469700 | 22700 | 22700 | 22750 | 22700 | 467 |
| 633 | 20231207 | 104600 | 8646848500 | 22700 | 22700 | 22750 | 22700 | 830 |
| 634 | 20231207 | 104500 | 8628007450 | 22750 | 22700 | 22750 | 22650 | 837 |
| 635 | 20231207 | 104400 | 8608991900 | 22700 | 22700 | 22700 | 22700 | 1059 |
| 636 | 20231207 | 104300 | 8584952600 | 22700 | 22700 | 22750 | 22600 | 2321 |
| 637 | 20231207 | 104200 | 8532342400 | 22700 | 22650 | 22750 | 22650 | 2360 |
| 638 | 20231207 | 104100 | 8478780100 | 22650 | 22600 | 22650 | 22600 | 773 |
| 639 | 20231207 | 104000 | 8461295050 | 22650 | 22550 | 22750 | 22550 | 5099 |
| 640 | 20231207 | 103900 | 8345957300 | 22500 | 22500 | 22550 | 22450 | 1038 |
| 641 | 20231207 | 103800 | 8322603350 | 22450 | 22500 | 22500 | 22450 | 925 |
| 642 | 20231207 | 103700 | 8301801850 | 22500 | 22500 | 22550 | 22450 | 618 |
| 643 | 20231207 | 103600 | 8287902650 | 22500 | 22450 | 22550 | 22400 | 3524 |
| 644 | 20231207 | 103500 | 8208709150 | 22500 | 22450 | 22500 | 22450 | 976 |
| 645 | 20231207 | 103400 | 8186762800 | 22450 | 22400 | 22450 | 22300 | 1770 |
| 646 | 20231207 | 103300 | 8147138450 | 22500 | 22500 | 22500 | 22300 | 10000 |
| 647 | 20231207 | 103200 | 7923450500 | 22500 | 22550 | 22550 | 22500 | 743 |
| 648 | 20231207 | 103100 | 7906730350 | 22500 | 22450 | 22550 | 22450 | 940 |
| 649 | 20231207 | 103000 | 7885587350 | 22450 | 22550 | 22550 | 22450 | 1655 |
| 650 | 20231207 | 102900 | 7848347450 | 22550 | 22550 | 22550 | 22550 | 274 |
| 651 | 20231207 | 102800 | 7842168750 | 22550 | 22550 | 22600 | 22550 | 423 |
| 652 | 20231207 | 102700 | 7832630050 | 22550 | 22500 | 22600 | 22500 | 657 |
| 653 | 20231207 | 102600 | 7817817200 | 22550 | 22550 | 22550 | 22500 | 394 |
| 654 | 20231207 | 102500 | 7808933000 | 22550 | 22650 | 22650 | 22550 | 1836 |
| 655 | 20231207 | 102400 | 7767478650 | 22600 | 22600 | 22600 | 22550 | 546 |
| 656 | 20231207 | 102300 | 7755143050 | 22600 | 22550 | 22600 | 22500 | 827 |
| 657 | 20231207 | 102200 | 7736525850 | 22550 | 22600 | 22650 | 22550 | 925 |
| 658 | 20231207 | 102100 | 7715645450 | 22600 | 22500 | 22650 | 22500 | 1053 |
| 659 | 20231207 | 102000 | 7691873050 | 22550 | 22550 | 22550 | 22450 | 3343 |
| 660 | 20231207 | 101900 | 7616687350 | 22550 | 22650 | 22650 | 22550 | 1235 |
| 661 | 20231207 | 101800 | 7588799650 | 22650 | 22500 | 22650 | 22500 | 1834 |
| 662 | 20231207 | 101700 | 7547417400 | 22500 | 22500 | 22600 | 22500 | 1736 |
| 663 | 20231207 | 101600 | 7508289350 | 22450 | 22650 | 22650 | 22450 | 6331 |
| 664 | 20231207 | 101500 | 7365643050 | 22650 | 22700 | 22750 | 22650 | 1187 |
| 665 | 20231207 | 101400 | 7338716550 | 22750 | 22750 | 22750 | 22700 | 143 |
| 666 | 20231207 | 101300 | 7335470000 | 22700 | 22650 | 22700 | 22600 | 4457 |
| 667 | 20231207 | 101200 | 7234667050 | 22650 | 22700 | 22700 | 22650 | 1502 |
| 668 | 20231207 | 101100 | 7200615150 | 22700 | 22750 | 22800 | 22700 | 1464 |
| 669 | 20231207 | 101000 | 7167374900 | 22750 | 22750 | 22800 | 22700 | 3259 |
| 670 | 20231207 | 100900 | 7093332650 | 22750 | 22750 | 22800 | 22750 | 829 |
| 671 | 20231207 | 100800 | 7074466700 | 22750 | 22800 | 22850 | 22750 | 1520 |
| 672 | 20231207 | 100700 | 7039831450 | 22800 | 22900 | 22950 | 22800 | 3041 |
| 673 | 20231207 | 100600 | 6970303700 | 22900 | 22850 | 23000 | 22850 | 2189 |
| 674 | 20231207 | 100500 | 6920200400 | 22850 | 23000 | 23050 | 22800 | 8006 |
| 675 | 20231207 | 100400 | 6736712000 | 23050 | 22950 | 23100 | 22950 | 7192 |
| 676 | 20231207 | 100300 | 6570960500 | 22950 | 22950 | 23000 | 22850 | 9789 |
| 677 | 20231207 | 100200 | 6346407050 | 22950 | 22850 | 23000 | 22800 | 3161 |
| 678 | 20231207 | 100100 | 6274027700 | 22850 | 22850 | 22850 | 22700 | 2628 |
| 679 | 20231207 | 100000 | 6214228250 | 22800 | 22800 | 22850 | 22800 | 170 |
| 680 | 20231207 | 095900 | 6210351900 | 22800 | 22800 | 22900 | 22800 | 706 |
| 681 | 20231207 | 095800 | 6194254250 | 22800 | 22950 | 23000 | 22800 | 3048 |
| 682 | 20231207 | 095700 | 6124430150 | 22950 | 22950 | 22950 | 22900 | 935 |
| 683 | 20231207 | 095600 | 6102971950 | 22900 | 22900 | 22950 | 22850 | 2438 |
| 684 | 20231207 | 095500 | 6047136000 | 22900 | 22850 | 22900 | 22850 | 1741 |
| 685 | 20231207 | 095400 | 6007293500 | 22800 | 22600 | 22850 | 22600 | 2514 |
| 686 | 20231207 | 095300 | 5950243600 | 22650 | 22700 | 22750 | 22650 | 3090 |
| 687 | 20231207 | 095200 | 5880166800 | 22700 | 22750 | 22750 | 22700 | 393 |
| 688 | 20231207 | 095100 | 5871245550 | 22750 | 22800 | 22800 | 22700 | 171 |
| 689 | 20231207 | 095000 | 5867354800 | 22800 | 22750 | 22800 | 22700 | 1391 |
| 690 | 20231207 | 094900 | 5835753150 | 22750 | 22750 | 22800 | 22750 | 454 |
| 691 | 20231207 | 094800 | 5825411950 | 22800 | 22750 | 22800 | 22700 | 2359 |
| 692 | 20231207 | 094700 | 5771757150 | 22800 | 22800 | 22800 | 22700 | 2801 |
| 693 | 20231207 | 094600 | 5708024200 | 22800 | 22850 | 22950 | 22800 | 2328 |
| 694 | 20231207 | 094500 | 5654866450 | 22850 | 22950 | 23000 | 22850 | 2497 |
| 695 | 20231207 | 094400 | 5597677200 | 22950 | 23050 | 23100 | 22950 | 4332 |
| 696 | 20231207 | 094300 | 5497832400 | 23050 | 22850 | 23100 | 22800 | 12219 |
| 697 | 20231207 | 094200 | 5216814700 | 22800 | 22850 | 22900 | 22800 | 1013 |
| 698 | 20231207 | 094100 | 5193661850 | 22850 | 22700 | 22900 | 22700 | 1576 |
| 699 | 20231207 | 094000 | 5157692450 | 22650 | 22750 | 22850 | 22600 | 6557 |
| 700 | 20231207 | 093900 | 5008975700 | 22800 | 22850 | 22900 | 22750 | 5811 |
| 701 | 20231207 | 093800 | 4876482200 | 22850 | 22950 | 22950 | 22850 | 2010 |
| 702 | 20231207 | 093700 | 4830481550 | 22950 | 22850 | 23000 | 22800 | 3005 |
| 703 | 20231207 | 093600 | 4761542800 | 22850 | 22850 | 22850 | 22750 | 4031 |
| 704 | 20231207 | 093500 | 4669618850 | 22850 | 23050 | 23150 | 22800 | 10237 |
| 705 | 20231207 | 093400 | 4434061700 | 23100 | 22850 | 23100 | 22850 | 11698 |
| 706 | 20231207 | 093300 | 4164819350 | 22850 | 22800 | 22850 | 22700 | 5431 |
| 707 | 20231207 | 093200 | 4041124150 | 22800 | 22800 | 22850 | 22750 | 4348 |
| 708 | 20231207 | 093100 | 3942019850 | 22750 | 22950 | 22950 | 22750 | 11796 |
| 709 | 20231207 | 093000 | 3672345700 | 22950 | 22900 | 23050 | 22850 | 11982 |
| 710 | 20231207 | 092900 | 3397332600 | 22900 | 22600 | 22950 | 22600 | 14828 |
| 711 | 20231207 | 092800 | 3059165300 | 22600 | 22700 | 22700 | 22450 | 13093 |
| 712 | 20231207 | 092700 | 2763854000 | 22700 | 22600 | 22750 | 22550 | 15546 |
| 713 | 20231207 | 092600 | 2411594150 | 22600 | 22400 | 22650 | 22350 | 8835 |
| 714 | 20231207 | 092500 | 2212430200 | 22400 | 22250 | 22400 | 22250 | 2651 |
| 715 | 20231207 | 092400 | 2153179300 | 22300 | 22400 | 22450 | 22300 | 3575 |
| 716 | 20231207 | 092300 | 2073314150 | 22400 | 22150 | 22450 | 22150 | 5926 |
| 717 | 20231207 | 092200 | 1940872400 | 22100 | 22050 | 22100 | 22000 | 1436 |
| 718 | 20231207 | 092100 | 1909197350 | 22050 | 22150 | 22150 | 22050 | 2598 |
| 719 | 20231207 | 092000 | 1851822350 | 22150 | 22150 | 22300 | 22150 | 6930 |
| 720 | 20231207 | 091900 | 1698097300 | 22150 | 22050 | 22200 | 22050 | 4546 |
| 721 | 20231207 | 091800 | 1597559200 | 22050 | 22050 | 22100 | 22000 | 4380 |
| 722 | 20231207 | 091700 | 1500925850 | 22000 | 21850 | 22050 | 21800 | 6736 |
| 723 | 20231207 | 091600 | 1353309800 | 21850 | 21850 | 21900 | 21850 | 2134 |
| 724 | 20231207 | 091500 | 1306625350 | 21850 | 21850 | 21900 | 21750 | 945 |
| 725 | 20231207 | 091400 | 1285986150 | 21800 | 21800 | 21850 | 21750 | 906 |
| 726 | 20231207 | 091300 | 1266217350 | 21800 | 21800 | 21800 | 21700 | 1208 |
| 727 | 20231207 | 091200 | 1239916750 | 21800 | 21850 | 21850 | 21750 | 1091 |
| 728 | 20231207 | 091100 | 1216157100 | 21850 | 21850 | 21850 | 21750 | 1537 |
| 729 | 20231207 | 091000 | 1182689400 | 21850 | 21900 | 21950 | 21750 | 2893 |
| 730 | 20231207 | 090900 | 1119418250 | 21800 | 21600 | 21950 | 21600 | 5121 |
| 731 | 20231207 | 090800 | 1007902900 | 21650 | 21600 | 21700 | 21600 | 2086 |
| 732 | 20231207 | 090700 | 962797650 | 21600 | 21450 | 21600 | 21400 | 3842 |
| 733 | 20231207 | 090600 | 880398600 | 21500 | 21600 | 21700 | 21400 | 9483 |
| 734 | 20231207 | 090500 | 676585450 | 21650 | 21600 | 21650 | 21550 | 2538 |
| 735 | 20231207 | 090400 | 621844900 | 21550 | 21550 | 21600 | 21550 | 1552 |
| 736 | 20231207 | 090300 | 588382300 | 21550 | 21600 | 21650 | 21500 | 3491 |
| 737 | 20231207 | 090200 | 513122750 | 21700 | 21550 | 21700 | 21450 | 5336 |
| 738 | 20231207 | 090100 | 398171050 | 21550 | 21800 | 21800 | 21550 | 6362 |
| 739 | 20231207 | 090000 | 260790450 | 21700 | 21850 | 21900 | 21600 | 11958 |