37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 204500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 3 | 20231211 | 204400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20231211 | 204300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20231211 | 204200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20231211 | 204100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20231211 | 204000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20231211 | 203900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20231211 | 203800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20231211 | 203700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20231211 | 203600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20231211 | 203500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20231211 | 203400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20231211 | 203300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20231211 | 203200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20231211 | 203100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20231211 | 203000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20231211 | 202900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20231211 | 202800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20231211 | 202700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20231211 | 202600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20231211 | 202500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20231211 | 202400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20231211 | 202300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20231211 | 202200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20231211 | 202100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20231211 | 202000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20231211 | 201900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20231211 | 201800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20231211 | 201700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20231211 | 201600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20231211 | 201500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 33 | 20231211 | 201400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20231211 | 201300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20231211 | 201200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20231211 | 201100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20231211 | 201000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20231211 | 200900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20231211 | 200800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20231211 | 200700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20231211 | 200600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20231211 | 200500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20231211 | 200400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20231211 | 200300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20231211 | 200200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20231211 | 200100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20231211 | 200000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20231211 | 195900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20231211 | 195800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20231211 | 195700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20231211 | 195600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20231211 | 195500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20231211 | 195400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20231211 | 195300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20231211 | 195200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20231211 | 195100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20231211 | 195000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20231211 | 194900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20231211 | 194800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20231211 | 194700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20231211 | 194600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20231211 | 194500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 63 | 20231211 | 194400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20231211 | 194300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20231211 | 194200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20231211 | 194100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20231211 | 194000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20231211 | 193900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20231211 | 193800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20231211 | 193700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20231211 | 193600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20231211 | 193500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20231211 | 193400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20231211 | 193300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20231211 | 193200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20231211 | 193100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20231211 | 193000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20231211 | 192900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20231211 | 192800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20231211 | 192700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20231211 | 192600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20231211 | 192500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20231211 | 192400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20231211 | 192300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20231211 | 192200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20231211 | 192100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20231211 | 192000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20231211 | 191900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20231211 | 191800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20231211 | 191700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20231211 | 191600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20231211 | 191500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 93 | 20231211 | 191400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20231211 | 191300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20231211 | 191200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20231211 | 191100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20231211 | 191000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20231211 | 190900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20231211 | 190800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20231211 | 190700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20231211 | 190600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20231211 | 190500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20231211 | 190400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20231211 | 190300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20231211 | 190200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20231211 | 190100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20231211 | 190000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20231211 | 185900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20231211 | 185800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20231211 | 185700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20231211 | 185600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20231211 | 185500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20231211 | 185400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20231211 | 185300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20231211 | 185200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20231211 | 185100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20231211 | 185000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20231211 | 184900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20231211 | 184800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20231211 | 184700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20231211 | 184600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20231211 | 184500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 123 | 20231211 | 184400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20231211 | 184300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20231211 | 184200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20231211 | 184100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20231211 | 184000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20231211 | 183900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20231211 | 183800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20231211 | 183700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20231211 | 183600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20231211 | 183500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20231211 | 183400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20231211 | 183300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20231211 | 183200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20231211 | 183100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20231211 | 183000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20231211 | 182900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20231211 | 182800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20231211 | 182700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20231211 | 182600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20231211 | 182500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20231211 | 182400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20231211 | 182300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20231211 | 182200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20231211 | 182100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20231211 | 182000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20231211 | 181900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20231211 | 181800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20231211 | 181700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20231211 | 181600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20231211 | 181500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 153 | 20231211 | 181400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20231211 | 181300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20231211 | 181200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20231211 | 181100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20231211 | 181000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20231211 | 180900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20231211 | 180800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20231211 | 180700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20231211 | 180600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20231211 | 180500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20231211 | 180400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20231211 | 180300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20231211 | 180200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20231211 | 180100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20231211 | 180000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20231211 | 175900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20231211 | 175800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20231211 | 175700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20231211 | 175600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20231211 | 175500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20231211 | 175400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20231211 | 175300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20231211 | 175200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20231211 | 175100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20231211 | 175000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20231211 | 174900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20231211 | 174800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20231211 | 174700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20231211 | 174600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20231211 | 174500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 183 | 20231211 | 174400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20231211 | 174300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20231211 | 174200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20231211 | 174100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20231211 | 174000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20231211 | 173900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20231211 | 173800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20231211 | 173700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20231211 | 173600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20231211 | 173500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20231211 | 173400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20231211 | 173300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20231211 | 173200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20231211 | 173100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20231211 | 173000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20231211 | 172900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20231211 | 172800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20231211 | 172700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20231211 | 172600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20231211 | 172500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20231211 | 172400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20231211 | 172300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20231211 | 172200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20231211 | 172100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20231211 | 172000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20231211 | 171900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20231211 | 171800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20231211 | 171700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20231211 | 171600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20231211 | 171500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 213 | 20231211 | 171400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20231211 | 171300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20231211 | 171200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20231211 | 171100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20231211 | 171000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20231211 | 170900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231211 | 170800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231211 | 170700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231211 | 170600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231211 | 170500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231211 | 170400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20231211 | 170300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20231211 | 170200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20231211 | 170100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20231211 | 170000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20231211 | 165900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20231211 | 165800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20231211 | 165700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20231211 | 165600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20231211 | 165500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20231211 | 165400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20231211 | 165300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20231211 | 165200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20231211 | 165100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20231211 | 165000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20231211 | 164900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20231211 | 164800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20231211 | 164700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20231211 | 164600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20231211 | 164500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 243 | 20231211 | 164400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20231211 | 164300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20231211 | 164200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20231211 | 164100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20231211 | 164000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20231211 | 163900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20231211 | 163800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20231211 | 163700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20231211 | 163600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20231211 | 163500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20231211 | 163400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20231211 | 163300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20231211 | 163200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20231211 | 163100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20231211 | 163000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20231211 | 162900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20231211 | 162800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20231211 | 162700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20231211 | 162600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20231211 | 162500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20231211 | 162400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20231211 | 162300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20231211 | 162200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20231211 | 162100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20231211 | 162000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20231211 | 161900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20231211 | 161800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20231211 | 161700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20231211 | 161600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20231211 | 161500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 273 | 20231211 | 161400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20231211 | 161300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20231211 | 161200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20231211 | 161100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20231211 | 161000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20231211 | 160900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20231211 | 160800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20231211 | 160700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20231211 | 160600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20231211 | 160500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20231211 | 160400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 284 | 20231211 | 160300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 285 | 20231211 | 160200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 286 | 20231211 | 160100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 287 | 20231211 | 160000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 288 | 20231211 | 155900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 289 | 20231211 | 155800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 290 | 20231211 | 155700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 291 | 20231211 | 155600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 292 | 20231211 | 155500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 293 | 20231211 | 155400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 294 | 20231211 | 155300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 295 | 20231211 | 155200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 296 | 20231211 | 155100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 297 | 20231211 | 155000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 298 | 20231211 | 154900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 299 | 20231211 | 154800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 300 | 20231211 | 154700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 301 | 20231211 | 154600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 302 | 20231211 | 154500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 303 | 20231211 | 154400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 304 | 20231211 | 154300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 305 | 20231211 | 154200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 306 | 20231211 | 154100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 307 | 20231211 | 154000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 308 | 20231211 | 153900 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 309 | 20231211 | 153800 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 310 | 20231211 | 153700 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 311 | 20231211 | 153600 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 312 | 20231211 | 153500 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 313 | 20231211 | 153400 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 314 | 20231211 | 153300 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 315 | 20231211 | 153200 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 316 | 20231211 | 153100 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 0 |
| 317 | 20231211 | 153000 | 9016032200 | 39650 | 39650 | 39650 | 39650 | 2439 |
| 318 | 20231211 | 152900 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 319 | 20231211 | 152800 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 320 | 20231211 | 152700 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 321 | 20231211 | 152600 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 322 | 20231211 | 152500 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 323 | 20231211 | 152400 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 324 | 20231211 | 152300 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 325 | 20231211 | 152200 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 326 | 20231211 | 152100 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 327 | 20231211 | 152000 | 8919325850 | 39550 | 39550 | 39550 | 39550 | 0 |
| 328 | 20231211 | 151900 | 8919325850 | 39550 | 39550 | 39600 | 39550 | 272 |
| 329 | 20231211 | 151800 | 8908559150 | 39550 | 39550 | 39600 | 39550 | 244 |
| 330 | 20231211 | 151700 | 8898902600 | 39550 | 39600 | 39600 | 39550 | 81 |
| 331 | 20231211 | 151600 | 8895696550 | 39600 | 39600 | 39650 | 39600 | 476 |
| 332 | 20231211 | 151500 | 8876845550 | 39650 | 39600 | 39650 | 39600 | 138 |
| 333 | 20231211 | 151400 | 8871377250 | 39650 | 39600 | 39650 | 39600 | 498 |
| 334 | 20231211 | 151300 | 8851649700 | 39600 | 39550 | 39650 | 39550 | 1591 |
| 335 | 20231211 | 151200 | 8788704200 | 39550 | 39550 | 39550 | 39500 | 1123 |
| 336 | 20231211 | 151100 | 8744289750 | 39550 | 39550 | 39550 | 39500 | 158 |
| 337 | 20231211 | 151000 | 8738041050 | 39550 | 39400 | 39550 | 39400 | 237 |
| 338 | 20231211 | 150900 | 8728687750 | 39400 | 39500 | 39550 | 39400 | 765 |
| 339 | 20231211 | 150800 | 8698489150 | 39500 | 39500 | 39500 | 39500 | 396 |
| 340 | 20231211 | 150700 | 8682847150 | 39500 | 39550 | 39550 | 39450 | 525 |
| 341 | 20231211 | 150600 | 8662100650 | 39600 | 39700 | 39700 | 39550 | 80 |
| 342 | 20231211 | 150500 | 8658929150 | 39700 | 39700 | 39750 | 39700 | 201 |
| 343 | 20231211 | 150400 | 8650949000 | 39700 | 39650 | 39750 | 39650 | 453 |
| 344 | 20231211 | 150300 | 8632966900 | 39700 | 39650 | 39700 | 39550 | 258 |
| 345 | 20231211 | 150200 | 8622739550 | 39550 | 39450 | 39800 | 39450 | 1906 |
| 346 | 20231211 | 150100 | 8547052550 | 39550 | 39450 | 39550 | 39450 | 174 |
| 347 | 20231211 | 150000 | 8540175900 | 39550 | 39500 | 39550 | 39450 | 394 |
| 348 | 20231211 | 145900 | 8524621800 | 39500 | 39500 | 39500 | 39500 | 96 |
| 349 | 20231211 | 145800 | 8520829800 | 39550 | 39500 | 39600 | 39500 | 258 |
| 350 | 20231211 | 145700 | 8510620800 | 39500 | 39450 | 39550 | 39450 | 337 |
| 351 | 20231211 | 145600 | 8497309150 | 39550 | 39550 | 39600 | 39450 | 240 |
| 352 | 20231211 | 145500 | 8487815200 | 39550 | 39450 | 39550 | 39450 | 354 |
| 353 | 20231211 | 145400 | 8473825100 | 39450 | 39500 | 39550 | 39450 | 379 |
| 354 | 20231211 | 145300 | 8458858600 | 39500 | 39400 | 39500 | 39400 | 464 |
| 355 | 20231211 | 145200 | 8440547550 | 39400 | 39400 | 39450 | 39400 | 240 |
| 356 | 20231211 | 145100 | 8431089600 | 39450 | 39450 | 39500 | 39450 | 261 |
| 357 | 20231211 | 145000 | 8420791100 | 39450 | 39450 | 39500 | 39400 | 1039 |
| 358 | 20231211 | 144900 | 8379802400 | 39450 | 39400 | 39550 | 39400 | 767 |
| 359 | 20231211 | 144800 | 8349539450 | 39400 | 39550 | 39550 | 39400 | 238 |
| 360 | 20231211 | 144700 | 8340150650 | 39550 | 39450 | 39550 | 39450 | 409 |
| 361 | 20231211 | 144600 | 8324004450 | 39450 | 39500 | 39500 | 39450 | 214 |
| 362 | 20231211 | 144500 | 8315555000 | 39500 | 39500 | 39550 | 39500 | 264 |
| 363 | 20231211 | 144400 | 8305124950 | 39550 | 39500 | 39550 | 39500 | 400 |
| 364 | 20231211 | 144300 | 8289318150 | 39500 | 39650 | 39700 | 39500 | 864 |
| 365 | 20231211 | 144200 | 8255080750 | 39650 | 39650 | 39650 | 39650 | 210 |
| 366 | 20231211 | 144100 | 8246754250 | 39650 | 39600 | 39650 | 39600 | 1068 |
| 367 | 20231211 | 144000 | 8204408950 | 39600 | 39500 | 39650 | 39500 | 528 |
| 368 | 20231211 | 143900 | 8183510750 | 39550 | 39600 | 39600 | 39500 | 122 |
| 369 | 20231211 | 143800 | 8178688500 | 39600 | 39650 | 39700 | 39500 | 763 |
| 370 | 20231211 | 143700 | 8148507350 | 39700 | 39700 | 39700 | 39600 | 107 |
| 371 | 20231211 | 143600 | 8144265450 | 39700 | 39650 | 39700 | 39650 | 64 |
| 372 | 20231211 | 143500 | 8141726200 | 39650 | 39650 | 39750 | 39650 | 128 |
| 373 | 20231211 | 143400 | 8136648250 | 39700 | 39600 | 39700 | 39600 | 159 |
| 374 | 20231211 | 143300 | 8130339300 | 39650 | 39650 | 39750 | 39600 | 757 |
| 375 | 20231211 | 143200 | 8100344200 | 39700 | 39650 | 39750 | 39650 | 121 |
| 376 | 20231211 | 143100 | 8095541200 | 39650 | 39650 | 39750 | 39650 | 117 |
| 377 | 20231211 | 143000 | 8090900400 | 39700 | 39750 | 39800 | 39600 | 247 |
| 378 | 20231211 | 142900 | 8081073100 | 39800 | 39600 | 39800 | 39600 | 139 |
| 379 | 20231211 | 142800 | 8075556900 | 39600 | 39800 | 39850 | 39600 | 120 |
| 380 | 20231211 | 142700 | 8070785350 | 39850 | 39850 | 39900 | 39800 | 694 |
| 381 | 20231211 | 142600 | 8043109500 | 39850 | 39800 | 39850 | 39800 | 116 |
| 382 | 20231211 | 142500 | 8038491650 | 39800 | 39600 | 39900 | 39600 | 2515 |
| 383 | 20231211 | 142400 | 7938388350 | 39600 | 39600 | 39650 | 39600 | 67 |
| 384 | 20231211 | 142300 | 7935735050 | 39700 | 39650 | 39700 | 39600 | 216 |
| 385 | 20231211 | 142200 | 7927172800 | 39650 | 39800 | 39800 | 39650 | 323 |
| 386 | 20231211 | 142100 | 7914336300 | 39800 | 39700 | 39850 | 39700 | 735 |
| 387 | 20231211 | 142000 | 7885087950 | 39750 | 39600 | 39750 | 39600 | 116 |
| 388 | 20231211 | 141900 | 7880489950 | 39600 | 39700 | 39750 | 39600 | 142 |
| 389 | 20231211 | 141800 | 7874853600 | 39650 | 39750 | 39750 | 39550 | 33 |
| 390 | 20231211 | 141700 | 7873545650 | 39750 | 39550 | 39750 | 39500 | 1629 |
| 391 | 20231211 | 141600 | 7808894200 | 39550 | 39450 | 39550 | 39450 | 427 |
| 392 | 20231211 | 141500 | 7792035200 | 39500 | 39550 | 39600 | 39450 | 118 |
| 393 | 20231211 | 141400 | 7787373250 | 39550 | 39450 | 39550 | 39450 | 57 |
| 394 | 20231211 | 141300 | 7785121500 | 39500 | 39300 | 39600 | 39300 | 1623 |
| 395 | 20231211 | 141200 | 7720907600 | 39350 | 39300 | 39350 | 39300 | 121 |
| 396 | 20231211 | 141100 | 7716149550 | 39400 | 39300 | 39400 | 39300 | 123 |
| 397 | 20231211 | 141000 | 7711312350 | 39350 | 39300 | 39400 | 39300 | 123 |
| 398 | 20231211 | 140900 | 7706473250 | 39400 | 39300 | 39400 | 39300 | 167 |
| 399 | 20231211 | 140800 | 7699909600 | 39250 | 39350 | 39350 | 39250 | 111 |
| 400 | 20231211 | 140700 | 7695546650 | 39300 | 39300 | 39350 | 39300 | 150 |
| 401 | 20231211 | 140600 | 7689650200 | 39300 | 39400 | 39400 | 39300 | 216 |
| 402 | 20231211 | 140500 | 7681149000 | 39400 | 39400 | 39450 | 39300 | 435 |
| 403 | 20231211 | 140400 | 7664022950 | 39450 | 39250 | 39650 | 39250 | 2659 |
| 404 | 20231211 | 140300 | 7558813800 | 39250 | 39300 | 39350 | 39250 | 135 |
| 405 | 20231211 | 140200 | 7553506450 | 39300 | 39400 | 39400 | 39300 | 502 |
| 406 | 20231211 | 140100 | 7533731250 | 39400 | 39450 | 39500 | 39400 | 537 |
| 407 | 20231211 | 140000 | 7512544800 | 39500 | 39500 | 39550 | 39500 | 646 |
| 408 | 20231211 | 135900 | 7487026550 | 39500 | 39600 | 39650 | 39500 | 156 |
| 409 | 20231211 | 135800 | 7480847800 | 39600 | 39600 | 39650 | 39600 | 141 |
| 410 | 20231211 | 135700 | 7475262750 | 39600 | 39650 | 39650 | 39500 | 162 |
| 411 | 20231211 | 135600 | 7468847300 | 39600 | 39600 | 39600 | 39600 | 173 |
| 412 | 20231211 | 135500 | 7461996500 | 39600 | 39600 | 39650 | 39600 | 116 |
| 413 | 20231211 | 135400 | 7457401450 | 39650 | 39600 | 39650 | 39600 | 95 |
| 414 | 20231211 | 135300 | 7453637400 | 39600 | 39600 | 39600 | 39600 | 313 |
| 415 | 20231211 | 135200 | 7441242600 | 39600 | 39500 | 39650 | 39450 | 432 |
| 416 | 20231211 | 135100 | 7424141600 | 39450 | 39450 | 39550 | 39450 | 141 |
| 417 | 20231211 | 135000 | 7418572550 | 39500 | 39550 | 39600 | 39500 | 156 |
| 418 | 20231211 | 134900 | 7412402200 | 39550 | 39400 | 39550 | 39400 | 90 |
| 419 | 20231211 | 134800 | 7408843600 | 39500 | 39500 | 39600 | 39400 | 988 |
| 420 | 20231211 | 134700 | 7369879000 | 39500 | 39500 | 39600 | 39500 | 222 |
| 421 | 20231211 | 134600 | 7361103750 | 39550 | 39400 | 39550 | 39400 | 331 |
| 422 | 20231211 | 134500 | 7348022100 | 39400 | 39300 | 39550 | 39300 | 142 |
| 423 | 20231211 | 134400 | 7342427500 | 39350 | 39450 | 39450 | 39250 | 795 |
| 424 | 20231211 | 134300 | 7311104150 | 39500 | 39450 | 39500 | 39450 | 147 |
| 425 | 20231211 | 134200 | 7305301500 | 39450 | 39450 | 39500 | 39450 | 165 |
| 426 | 20231211 | 134100 | 7298788000 | 39450 | 39400 | 39500 | 39400 | 317 |
| 427 | 20231211 | 134000 | 7286278400 | 39450 | 39500 | 39500 | 39400 | 112 |
| 428 | 20231211 | 133900 | 7281859000 | 39450 | 39350 | 39450 | 39350 | 165 |
| 429 | 20231211 | 133800 | 7275355900 | 39350 | 39350 | 39400 | 39300 | 324 |
| 430 | 20231211 | 133700 | 7262604500 | 39350 | 39400 | 39400 | 39350 | 92 |
| 431 | 20231211 | 133600 | 7258982700 | 39350 | 39350 | 39350 | 39350 | 70 |
| 432 | 20231211 | 133500 | 7256228200 | 39350 | 39350 | 39350 | 39350 | 80 |
| 433 | 20231211 | 133400 | 7253080200 | 39350 | 39400 | 39400 | 39300 | 99 |
| 434 | 20231211 | 133300 | 7249183100 | 39350 | 39300 | 39350 | 39300 | 66 |
| 435 | 20231211 | 133200 | 7246586850 | 39350 | 39300 | 39350 | 39300 | 115 |
| 436 | 20231211 | 133100 | 7242065750 | 39300 | 39350 | 39350 | 39300 | 106 |
| 437 | 20231211 | 133000 | 7237898400 | 39300 | 39400 | 39400 | 39300 | 173 |
| 438 | 20231211 | 132900 | 7231087950 | 39400 | 39400 | 39450 | 39400 | 174 |
| 439 | 20231211 | 132800 | 7224232300 | 39400 | 39400 | 39450 | 39400 | 69 |
| 440 | 20231211 | 132700 | 7221513450 | 39400 | 39500 | 39500 | 39350 | 115 |
| 441 | 20231211 | 132600 | 7216984750 | 39500 | 39550 | 39550 | 39450 | 1187 |
| 442 | 20231211 | 132500 | 7170094900 | 39550 | 39550 | 39550 | 39500 | 125 |
| 443 | 20231211 | 132400 | 7165154450 | 39550 | 39500 | 39550 | 39500 | 189 |
| 444 | 20231211 | 132300 | 7157685750 | 39500 | 39350 | 39500 | 39350 | 466 |
| 445 | 20231211 | 132200 | 7139290600 | 39350 | 39400 | 39400 | 39300 | 153 |
| 446 | 20231211 | 132100 | 7133269600 | 39400 | 39350 | 39400 | 39350 | 75 |
| 447 | 20231211 | 132000 | 7130317500 | 39350 | 39350 | 39450 | 39350 | 111 |
| 448 | 20231211 | 131900 | 7125948650 | 39350 | 39400 | 39450 | 39350 | 101 |
| 449 | 20231211 | 131800 | 7121970800 | 39400 | 39300 | 39400 | 39300 | 110 |
| 450 | 20231211 | 131700 | 7117643050 | 39350 | 39350 | 39400 | 39300 | 303 |
| 451 | 20231211 | 131600 | 7105721850 | 39400 | 39350 | 39450 | 39350 | 48 |
| 452 | 20231211 | 131500 | 7103831550 | 39400 | 39400 | 39450 | 39350 | 80 |
| 453 | 20231211 | 131400 | 7100681100 | 39350 | 39350 | 39350 | 39350 | 77 |
| 454 | 20231211 | 131300 | 7097651150 | 39350 | 39450 | 39450 | 39350 | 94 |
| 455 | 20231211 | 131200 | 7093948600 | 39450 | 39350 | 39450 | 39350 | 150 |
| 456 | 20231211 | 131100 | 7088040300 | 39350 | 39350 | 39400 | 39300 | 149 |
| 457 | 20231211 | 131000 | 7082175300 | 39350 | 39300 | 39350 | 39300 | 227 |
| 458 | 20231211 | 130900 | 7073243150 | 39300 | 39350 | 39350 | 39300 | 205 |
| 459 | 20231211 | 130800 | 7065179350 | 39350 | 39350 | 39400 | 39300 | 131 |
| 460 | 20231211 | 130700 | 7060024850 | 39350 | 39350 | 39350 | 39300 | 60 |
| 461 | 20231211 | 130600 | 7057664150 | 39400 | 39400 | 39400 | 39300 | 227 |
| 462 | 20231211 | 130500 | 7048723450 | 39400 | 39400 | 39400 | 39400 | 143 |
| 463 | 20231211 | 130400 | 7043089250 | 39400 | 39400 | 39400 | 39400 | 187 |
| 464 | 20231211 | 130300 | 7035721450 | 39400 | 39400 | 39450 | 39400 | 166 |
| 465 | 20231211 | 130200 | 7029179550 | 39400 | 39400 | 39400 | 39400 | 59 |
| 466 | 20231211 | 130100 | 7026854950 | 39400 | 39400 | 39450 | 39400 | 74 |
| 467 | 20231211 | 130000 | 7023939200 | 39400 | 39450 | 39500 | 39400 | 308 |
| 468 | 20231211 | 125900 | 7011789100 | 39450 | 39450 | 39450 | 39450 | 55 |
| 469 | 20231211 | 125800 | 7009619350 | 39450 | 39550 | 39550 | 39450 | 111 |
| 470 | 20231211 | 125700 | 7005239550 | 39550 | 39450 | 39550 | 39450 | 115 |
| 471 | 20231211 | 125600 | 7000698950 | 39450 | 39450 | 39450 | 39450 | 92 |
| 472 | 20231211 | 125500 | 6997069550 | 39450 | 39400 | 39450 | 39400 | 130 |
| 473 | 20231211 | 125400 | 6991944850 | 39400 | 39450 | 39450 | 39400 | 102 |
| 474 | 20231211 | 125300 | 6987921850 | 39400 | 39400 | 39450 | 39400 | 112 |
| 475 | 20231211 | 125200 | 6983508800 | 39400 | 39500 | 39500 | 39400 | 202 |
| 476 | 20231211 | 125100 | 6975531400 | 39500 | 39500 | 39550 | 39500 | 238 |
| 477 | 20231211 | 125000 | 6966126300 | 39550 | 39500 | 39550 | 39500 | 131 |
| 478 | 20231211 | 124900 | 6960947600 | 39500 | 39500 | 39500 | 39500 | 49 |
| 479 | 20231211 | 124800 | 6959012100 | 39500 | 39300 | 39650 | 39250 | 586 |
| 480 | 20231211 | 124700 | 6935846350 | 39500 | 39500 | 39500 | 39250 | 572 |
| 481 | 20231211 | 124600 | 6913268300 | 39350 | 39350 | 39450 | 39350 | 133 |
| 482 | 20231211 | 124500 | 6908028350 | 39350 | 39350 | 39400 | 39250 | 56 |
| 483 | 20231211 | 124400 | 6905825150 | 39350 | 39450 | 39500 | 39350 | 160 |
| 484 | 20231211 | 124300 | 6899506350 | 39250 | 39300 | 39450 | 39250 | 174 |
| 485 | 20231211 | 124200 | 6892662000 | 39300 | 39300 | 39450 | 39300 | 1437 |
| 486 | 20231211 | 124100 | 6836065250 | 39300 | 39250 | 39350 | 39200 | 89 |
| 487 | 20231211 | 124000 | 6832568700 | 39250 | 39200 | 39250 | 39150 | 73 |
| 488 | 20231211 | 123900 | 6829709800 | 39250 | 39100 | 39300 | 39100 | 173 |
| 489 | 20231211 | 123800 | 6822927650 | 39150 | 39100 | 39150 | 39100 | 48 |
| 490 | 20231211 | 123700 | 6821050700 | 39100 | 39100 | 39150 | 39100 | 86 |
| 491 | 20231211 | 123600 | 6817687850 | 39100 | 39200 | 39200 | 39100 | 216 |
| 492 | 20231211 | 123500 | 6809239300 | 39200 | 39250 | 39250 | 39200 | 1645 |
| 493 | 20231211 | 123400 | 6744743200 | 39350 | 39300 | 39350 | 39250 | 86 |
| 494 | 20231211 | 123300 | 6741367000 | 39300 | 39350 | 39400 | 39250 | 68 |
| 495 | 20231211 | 123200 | 6738694250 | 39400 | 39200 | 39400 | 39150 | 135 |
| 496 | 20231211 | 123100 | 6733393550 | 39200 | 39200 | 39250 | 39150 | 132 |
| 497 | 20231211 | 123000 | 6728218600 | 39150 | 39100 | 39150 | 39100 | 142 |
| 498 | 20231211 | 122900 | 6722661200 | 39100 | 39150 | 39150 | 39100 | 247 |
| 499 | 20231211 | 122800 | 6713001000 | 39100 | 39150 | 39150 | 39100 | 62 |
| 500 | 20231211 | 122700 | 6710575800 | 39050 | 39050 | 39200 | 39050 | 63 |
| 501 | 20231211 | 122600 | 6708109500 | 39000 | 38950 | 39050 | 38950 | 125 |
| 502 | 20231211 | 122500 | 6703234900 | 38950 | 39000 | 39000 | 38950 | 118 |
| 503 | 20231211 | 122400 | 6698636050 | 39050 | 39000 | 39050 | 38950 | 166 |
| 504 | 20231211 | 122300 | 6692166700 | 38950 | 38950 | 39050 | 38950 | 71 |
| 505 | 20231211 | 122200 | 6689400850 | 38950 | 39000 | 39000 | 38950 | 67 |
| 506 | 20231211 | 122100 | 6686788100 | 39000 | 39000 | 39050 | 38950 | 124 |
| 507 | 20231211 | 122000 | 6681952750 | 39000 | 39000 | 39000 | 38950 | 196 |
| 508 | 20231211 | 121900 | 6674309550 | 38950 | 38950 | 39000 | 38950 | 177 |
| 509 | 20231211 | 121800 | 6667415250 | 38950 | 39000 | 39000 | 38950 | 64 |
| 510 | 20231211 | 121700 | 6664921000 | 38950 | 38950 | 38950 | 38950 | 80 |
| 511 | 20231211 | 121600 | 6661805000 | 38950 | 39000 | 39000 | 38950 | 251 |
| 512 | 20231211 | 121500 | 6652028050 | 38950 | 39000 | 39000 | 38950 | 65 |
| 513 | 20231211 | 121400 | 6649493800 | 39000 | 39000 | 39000 | 38950 | 102 |
| 514 | 20231211 | 121300 | 6645518550 | 39000 | 39000 | 39000 | 38950 | 182 |
| 515 | 20231211 | 121200 | 6638429000 | 38950 | 38950 | 39050 | 38950 | 74 |
| 516 | 20231211 | 121100 | 6635544550 | 39000 | 38950 | 39000 | 38950 | 148 |
| 517 | 20231211 | 121000 | 6629778350 | 38950 | 38950 | 38950 | 38900 | 47 |
| 518 | 20231211 | 120900 | 6627948700 | 38900 | 38900 | 38950 | 38900 | 128 |
| 519 | 20231211 | 120800 | 6622966900 | 38900 | 38900 | 38950 | 38900 | 185 |
| 520 | 20231211 | 120700 | 6615763550 | 38900 | 38950 | 38950 | 38900 | 138 |
| 521 | 20231211 | 120600 | 6610391900 | 38950 | 38950 | 38950 | 38900 | 298 |
| 522 | 20231211 | 120500 | 6598786350 | 38950 | 39100 | 39100 | 38950 | 626 |
| 523 | 20231211 | 120400 | 6574355050 | 39150 | 39150 | 39150 | 39100 | 296 |
| 524 | 20231211 | 120300 | 6562767550 | 39200 | 39200 | 39250 | 39200 | 204 |
| 525 | 20231211 | 120200 | 6554769200 | 39200 | 39350 | 39350 | 39200 | 20 |
| 526 | 20231211 | 120100 | 6553984850 | 39200 | 39350 | 39400 | 39200 | 75 |
| 527 | 20231211 | 120000 | 6551033900 | 39400 | 39300 | 39400 | 39200 | 154 |
| 528 | 20231211 | 115900 | 6544979500 | 39400 | 39350 | 39400 | 39250 | 129 |
| 529 | 20231211 | 115800 | 6539906400 | 39200 | 39400 | 39400 | 39200 | 24 |
| 530 | 20231211 | 115700 | 6538962650 | 39400 | 39200 | 39400 | 39150 | 151 |
| 531 | 20231211 | 115600 | 6533038200 | 39200 | 39150 | 39250 | 39150 | 104 |
| 532 | 20231211 | 115500 | 6528965450 | 39150 | 39200 | 39200 | 39150 | 68 |
| 533 | 20231211 | 115400 | 6526302400 | 39200 | 39200 | 39250 | 39200 | 65 |
| 534 | 20231211 | 115300 | 6523752550 | 39250 | 39200 | 39250 | 39200 | 24 |
| 535 | 20231211 | 115200 | 6522811200 | 39200 | 39200 | 39250 | 39150 | 132 |
| 536 | 20231211 | 115100 | 6517637800 | 39200 | 39250 | 39250 | 39200 | 70 |
| 537 | 20231211 | 115000 | 6514892250 | 39100 | 39100 | 39200 | 39050 | 164 |
| 538 | 20231211 | 114900 | 6508477400 | 39100 | 39050 | 39100 | 39050 | 111 |
| 539 | 20231211 | 114800 | 6504137550 | 39100 | 39100 | 39100 | 39050 | 46 |
| 540 | 20231211 | 114700 | 6502339250 | 39050 | 39150 | 39150 | 38950 | 1354 |
| 541 | 20231211 | 114600 | 6449463750 | 39150 | 39200 | 39200 | 39150 | 389 |
| 542 | 20231211 | 114500 | 6434233350 | 39200 | 39200 | 39200 | 39150 | 172 |
| 543 | 20231211 | 114400 | 6427493250 | 39200 | 39250 | 39300 | 39200 | 158 |
| 544 | 20231211 | 114300 | 6421293250 | 39250 | 39250 | 39300 | 39250 | 39 |
| 545 | 20231211 | 114200 | 6419762100 | 39200 | 39150 | 39300 | 39150 | 154 |
| 546 | 20231211 | 114100 | 6413722400 | 39200 | 39300 | 39350 | 39200 | 1330 |
| 547 | 20231211 | 114000 | 6361559950 | 39250 | 39350 | 39350 | 39250 | 259 |
| 548 | 20231211 | 113900 | 6351384450 | 39350 | 39450 | 39450 | 39350 | 120 |
| 549 | 20231211 | 113800 | 6346659250 | 39400 | 39400 | 39400 | 39350 | 278 |
| 550 | 20231211 | 113700 | 6335715700 | 39350 | 39550 | 39550 | 39300 | 820 |
| 551 | 20231211 | 113600 | 6303356150 | 39550 | 39500 | 39550 | 39500 | 78 |
| 552 | 20231211 | 113500 | 6300272200 | 39500 | 39550 | 39550 | 39500 | 139 |
| 553 | 20231211 | 113400 | 6294778000 | 39550 | 39550 | 39600 | 39550 | 150 |
| 554 | 20231211 | 113300 | 6288845000 | 39550 | 39550 | 39550 | 39550 | 11 |
| 555 | 20231211 | 113200 | 6288409950 | 39600 | 39600 | 39650 | 39550 | 186 |
| 556 | 20231211 | 113100 | 6281047950 | 39600 | 39500 | 39600 | 39500 | 164 |
| 557 | 20231211 | 113000 | 6274557550 | 39500 | 39550 | 39600 | 39500 | 84 |
| 558 | 20231211 | 112900 | 6271236600 | 39550 | 39550 | 39550 | 39500 | 126 |
| 559 | 20231211 | 112800 | 6266254900 | 39550 | 39550 | 39600 | 39500 | 203 |
| 560 | 20231211 | 112700 | 6258226350 | 39600 | 39650 | 39650 | 39550 | 137 |
| 561 | 20231211 | 112600 | 6252800750 | 39650 | 39600 | 39650 | 39600 | 69 |
| 562 | 20231211 | 112500 | 6250067000 | 39600 | 39700 | 39700 | 39600 | 234 |
| 563 | 20231211 | 112400 | 6240788650 | 39700 | 39700 | 39750 | 39650 | 49 |
| 564 | 20231211 | 112300 | 6238842500 | 39700 | 39700 | 39700 | 39650 | 110 |
| 565 | 20231211 | 112200 | 6234476800 | 39650 | 39650 | 39650 | 39600 | 75 |
| 566 | 20231211 | 112100 | 6231503350 | 39700 | 39650 | 39700 | 39650 | 85 |
| 567 | 20231211 | 112000 | 6228131500 | 39700 | 39750 | 39750 | 39650 | 649 |
| 568 | 20231211 | 111900 | 6202372850 | 39750 | 39750 | 39750 | 39750 | 241 |
| 569 | 20231211 | 111800 | 6192793100 | 39750 | 39800 | 39800 | 39700 | 570 |
| 570 | 20231211 | 111700 | 6170129150 | 39800 | 39950 | 40000 | 39800 | 500 |
| 571 | 20231211 | 111600 | 6150177100 | 39950 | 39900 | 39950 | 39850 | 104 |
| 572 | 20231211 | 111500 | 6146027350 | 39900 | 39900 | 39900 | 39850 | 95 |
| 573 | 20231211 | 111400 | 6142237600 | 39900 | 39900 | 39900 | 39850 | 87 |
| 574 | 20231211 | 111300 | 6138766600 | 39800 | 39800 | 39900 | 39800 | 52 |
| 575 | 20231211 | 111200 | 6136695850 | 39800 | 40000 | 40000 | 39800 | 19 |
| 576 | 20231211 | 111100 | 6135938750 | 39950 | 39850 | 39950 | 39800 | 116 |
| 577 | 20231211 | 111000 | 6131312400 | 39850 | 39900 | 39900 | 39850 | 62 |
| 578 | 20231211 | 110900 | 6128840500 | 39900 | 39850 | 39900 | 39850 | 195 |
| 579 | 20231211 | 110800 | 6121061100 | 39900 | 39750 | 39900 | 39750 | 142 |
| 580 | 20231211 | 110700 | 6115409800 | 39750 | 39800 | 39850 | 39750 | 80 |
| 581 | 20231211 | 110600 | 6112223450 | 39750 | 39850 | 39850 | 39700 | 241 |
| 582 | 20231211 | 110500 | 6102646600 | 39900 | 39900 | 39900 | 39850 | 896 |
| 583 | 20231211 | 110400 | 6066900600 | 39950 | 39950 | 39950 | 39950 | 30 |
| 584 | 20231211 | 110300 | 6065702100 | 39950 | 40000 | 40050 | 39900 | 109 |
| 585 | 20231211 | 110200 | 6061347750 | 39900 | 40000 | 40050 | 39900 | 359 |
| 586 | 20231211 | 110100 | 6046988850 | 39900 | 39900 | 39950 | 39900 | 90 |
| 587 | 20231211 | 110000 | 6043395300 | 39950 | 39950 | 40000 | 39900 | 330 |
| 588 | 20231211 | 105900 | 6030208300 | 39950 | 40050 | 40050 | 39950 | 59 |
| 589 | 20231211 | 105800 | 6027848650 | 40000 | 40000 | 40000 | 40000 | 79 |
| 590 | 20231211 | 105700 | 6024688650 | 40000 | 40000 | 40000 | 40000 | 33 |
| 591 | 20231211 | 105600 | 6023368650 | 40150 | 40050 | 40150 | 40000 | 667 |
| 592 | 20231211 | 105500 | 5996623750 | 40050 | 40100 | 40100 | 40000 | 1505 |
| 593 | 20231211 | 105400 | 5936373800 | 40000 | 40100 | 40100 | 39900 | 1128 |
| 594 | 20231211 | 105300 | 5891259200 | 40100 | 40000 | 40100 | 40000 | 101 |
| 595 | 20231211 | 105200 | 5887214550 | 40100 | 40100 | 40100 | 40100 | 88 |
| 596 | 20231211 | 105100 | 5883685750 | 40150 | 40150 | 40150 | 40100 | 263 |
| 597 | 20231211 | 105000 | 5873128800 | 40150 | 40200 | 40200 | 40150 | 106 |
| 598 | 20231211 | 104900 | 5868869450 | 40200 | 40100 | 40200 | 40050 | 428 |
| 599 | 20231211 | 104800 | 5851692600 | 40100 | 40000 | 40100 | 40000 | 485 |
| 600 | 20231211 | 104700 | 5832265150 | 39950 | 40000 | 40050 | 39850 | 190 |
| 601 | 20231211 | 104600 | 5824671150 | 40000 | 39700 | 40000 | 39650 | 544 |
| 602 | 20231211 | 104500 | 5802992700 | 39700 | 39750 | 39750 | 39600 | 77 |
| 603 | 20231211 | 104400 | 5799936750 | 39750 | 39700 | 39800 | 39700 | 230 |
| 604 | 20231211 | 104300 | 5790799950 | 39800 | 39700 | 39800 | 39650 | 53 |
| 605 | 20231211 | 104200 | 5788694050 | 39700 | 39800 | 39850 | 39700 | 200 |
| 606 | 20231211 | 104100 | 5780741850 | 39800 | 39750 | 39800 | 39750 | 122 |
| 607 | 20231211 | 104000 | 5775888200 | 39750 | 39850 | 39850 | 39550 | 517 |
| 608 | 20231211 | 103900 | 5755345950 | 39900 | 39900 | 39950 | 39900 | 81 |
| 609 | 20231211 | 103800 | 5752113850 | 39950 | 39900 | 39950 | 39900 | 122 |
| 610 | 20231211 | 103700 | 5747243700 | 39900 | 39950 | 39950 | 39900 | 89 |
| 611 | 20231211 | 103600 | 5743692500 | 39900 | 40000 | 40000 | 39900 | 269 |
| 612 | 20231211 | 103500 | 5732947450 | 40000 | 40000 | 40000 | 39950 | 298 |
| 613 | 20231211 | 103400 | 5721029750 | 40000 | 39950 | 40050 | 39950 | 61 |
| 614 | 20231211 | 103300 | 5718590000 | 39950 | 39950 | 40000 | 39900 | 140 |
| 615 | 20231211 | 103200 | 5712996100 | 40000 | 39950 | 40050 | 39950 | 227 |
| 616 | 20231211 | 103100 | 5703919650 | 40000 | 40150 | 40150 | 39950 | 664 |
| 617 | 20231211 | 103000 | 5677336500 | 40150 | 40250 | 40250 | 40150 | 331 |
| 618 | 20231211 | 102900 | 5664027600 | 40250 | 40400 | 40400 | 40050 | 355 |
| 619 | 20231211 | 102800 | 5649742250 | 40500 | 40350 | 40500 | 40300 | 2404 |
| 620 | 20231211 | 102700 | 5552539300 | 40350 | 40450 | 40450 | 40000 | 1489 |
| 621 | 20231211 | 102600 | 5492566800 | 40400 | 40250 | 40450 | 40250 | 2193 |
| 622 | 20231211 | 102500 | 5404100200 | 40250 | 39950 | 40300 | 39900 | 15222 |
| 623 | 20231211 | 102400 | 4794381800 | 39900 | 39800 | 39950 | 39800 | 1568 |
| 624 | 20231211 | 102300 | 4731811600 | 39850 | 39700 | 39850 | 39700 | 138 |
| 625 | 20231211 | 102200 | 4726322050 | 39700 | 39750 | 39800 | 39700 | 128 |
| 626 | 20231211 | 102100 | 4721235400 | 39750 | 39750 | 39750 | 39750 | 1 |
| 627 | 20231211 | 102000 | 4721195650 | 39700 | 39850 | 39850 | 39650 | 330 |
| 628 | 20231211 | 101900 | 4708084100 | 39850 | 39900 | 39900 | 39800 | 480 |
| 629 | 20231211 | 101800 | 4688939200 | 39900 | 39900 | 39950 | 39900 | 1462 |
| 630 | 20231211 | 101700 | 4630605350 | 39900 | 39850 | 39950 | 39800 | 3315 |
| 631 | 20231211 | 101600 | 4498340750 | 39850 | 39700 | 39850 | 39700 | 2732 |
| 632 | 20231211 | 101500 | 4389577300 | 39700 | 39700 | 39700 | 39700 | 59 |
| 633 | 20231211 | 101400 | 4387235000 | 39700 | 39750 | 39750 | 39700 | 373 |
| 634 | 20231211 | 101300 | 4372410000 | 39750 | 39700 | 39750 | 39700 | 174 |
| 635 | 20231211 | 101200 | 4365501700 | 39700 | 39700 | 39750 | 39700 | 650 |
| 636 | 20231211 | 101100 | 4339670500 | 39700 | 39500 | 39700 | 39500 | 971 |
| 637 | 20231211 | 101000 | 4301204650 | 39600 | 39600 | 39600 | 39550 | 507 |
| 638 | 20231211 | 100900 | 4281129750 | 39600 | 39600 | 39700 | 39600 | 322 |
| 639 | 20231211 | 100800 | 4268362700 | 39650 | 39650 | 39700 | 39650 | 184 |
| 640 | 20231211 | 100700 | 4261066900 | 39650 | 39750 | 39750 | 39600 | 900 |
| 641 | 20231211 | 100600 | 4225341150 | 39750 | 39600 | 39750 | 39550 | 1130 |
| 642 | 20231211 | 100500 | 4180468600 | 39600 | 39550 | 39600 | 39550 | 43 |
| 643 | 20231211 | 100400 | 4178767650 | 39600 | 39600 | 39600 | 39500 | 26 |
| 644 | 20231211 | 100300 | 4177739850 | 39550 | 39650 | 39650 | 39500 | 320 |
| 645 | 20231211 | 100200 | 4165057400 | 39600 | 39550 | 39600 | 39550 | 862 |
| 646 | 20231211 | 100100 | 4130923800 | 39550 | 39550 | 39600 | 39550 | 326 |
| 647 | 20231211 | 100000 | 4118030250 | 39550 | 39400 | 39600 | 39400 | 524 |
| 648 | 20231211 | 095900 | 4097331250 | 39400 | 39250 | 39400 | 39250 | 506 |
| 649 | 20231211 | 095800 | 4077402450 | 39250 | 39350 | 39450 | 39250 | 187 |
| 650 | 20231211 | 095700 | 4070038800 | 39350 | 39300 | 39500 | 39250 | 578 |
| 651 | 20231211 | 095600 | 4047252300 | 39350 | 39150 | 39400 | 39000 | 1289 |
| 652 | 20231211 | 095500 | 3996653750 | 39150 | 39100 | 39200 | 39100 | 65 |
| 653 | 20231211 | 095400 | 3994108850 | 39000 | 39100 | 39200 | 39000 | 553 |
| 654 | 20231211 | 095300 | 3972466500 | 39050 | 38950 | 39050 | 38850 | 631 |
| 655 | 20231211 | 095200 | 3947879650 | 38950 | 38900 | 38950 | 38900 | 108 |
| 656 | 20231211 | 095100 | 3943678400 | 38900 | 38900 | 38950 | 38850 | 176 |
| 657 | 20231211 | 095000 | 3936837600 | 38850 | 38950 | 39000 | 38850 | 193 |
| 658 | 20231211 | 094900 | 3929331550 | 38900 | 38850 | 38950 | 38850 | 215 |
| 659 | 20231211 | 094800 | 3920966450 | 38850 | 38950 | 39000 | 38850 | 534 |
| 660 | 20231211 | 094700 | 3900165000 | 38950 | 39000 | 39000 | 38950 | 59 |
| 661 | 20231211 | 094600 | 3897865800 | 39000 | 39000 | 39000 | 38900 | 897 |
| 662 | 20231211 | 094500 | 3862903900 | 39050 | 39150 | 39250 | 39050 | 91 |
| 663 | 20231211 | 094400 | 3859345800 | 39100 | 39200 | 39200 | 39100 | 199 |
| 664 | 20231211 | 094300 | 3851548700 | 39200 | 39200 | 39300 | 39200 | 316 |
| 665 | 20231211 | 094200 | 3839158600 | 39200 | 39400 | 39400 | 39100 | 439 |
| 666 | 20231211 | 094100 | 3821944850 | 39350 | 39100 | 39350 | 39100 | 797 |
| 667 | 20231211 | 094000 | 3790660050 | 39200 | 39100 | 39250 | 39050 | 401 |
| 668 | 20231211 | 093900 | 3774972300 | 39050 | 39250 | 39300 | 39050 | 2434 |
| 669 | 20231211 | 093800 | 3679655100 | 39250 | 39550 | 39550 | 39200 | 2508 |
| 670 | 20231211 | 093700 | 3580889250 | 39550 | 39500 | 39800 | 39500 | 880 |
| 671 | 20231211 | 093600 | 3546046350 | 39550 | 39450 | 39550 | 39250 | 1504 |
| 672 | 20231211 | 093500 | 3486665900 | 39200 | 39750 | 39800 | 39200 | 3374 |
| 673 | 20231211 | 093400 | 3353312450 | 39750 | 39950 | 40000 | 39750 | 2601 |
| 674 | 20231211 | 093300 | 3249573600 | 40000 | 40100 | 40150 | 39950 | 2063 |
| 675 | 20231211 | 093200 | 3167004450 | 40100 | 39750 | 40150 | 39700 | 12521 |
| 676 | 20231211 | 093100 | 2667034400 | 39800 | 39750 | 39800 | 39700 | 3242 |
| 677 | 20231211 | 093000 | 2538123600 | 39750 | 39450 | 39750 | 39450 | 6444 |
| 678 | 20231211 | 092900 | 2283101600 | 39500 | 39450 | 39500 | 39450 | 4574 |
| 679 | 20231211 | 092800 | 2102506250 | 39450 | 39350 | 39450 | 39300 | 4042 |
| 680 | 20231211 | 092700 | 1943436500 | 39350 | 39150 | 39400 | 39150 | 3725 |
| 681 | 20231211 | 092600 | 1797128550 | 39250 | 39300 | 39400 | 39150 | 8342 |
| 682 | 20231211 | 092500 | 1469422400 | 39350 | 39150 | 39350 | 39000 | 3814 |
| 683 | 20231211 | 092400 | 1319888300 | 39150 | 38850 | 39250 | 38800 | 8750 |
| 684 | 20231211 | 092300 | 978723850 | 38850 | 38800 | 38850 | 38750 | 1550 |
| 685 | 20231211 | 092200 | 918535900 | 38800 | 38750 | 38800 | 38700 | 950 |
| 686 | 20231211 | 092100 | 881694300 | 38750 | 38650 | 38750 | 38650 | 1989 |
| 687 | 20231211 | 092000 | 804675550 | 38650 | 38650 | 38750 | 38600 | 1504 |
| 688 | 20231211 | 091900 | 746527200 | 38650 | 38550 | 38700 | 38550 | 2785 |
| 689 | 20231211 | 091800 | 639032350 | 38550 | 38300 | 38550 | 38250 | 6045 |
| 690 | 20231211 | 091700 | 406798200 | 38300 | 38100 | 38300 | 38100 | 1551 |
| 691 | 20231211 | 091600 | 347482200 | 38100 | 38050 | 38150 | 38000 | 782 |
| 692 | 20231211 | 091500 | 317709400 | 37950 | 38000 | 38000 | 37900 | 713 |
| 693 | 20231211 | 091400 | 290623350 | 38000 | 38000 | 38100 | 38000 | 317 |
| 694 | 20231211 | 091300 | 278561650 | 38000 | 38000 | 38000 | 38000 | 51 |
| 695 | 20231211 | 091200 | 276623650 | 38050 | 38000 | 38050 | 38000 | 501 |
| 696 | 20231211 | 091100 | 257585500 | 38050 | 38050 | 38100 | 38050 | 57 |
| 697 | 20231211 | 091000 | 255415700 | 38050 | 38100 | 38100 | 37850 | 654 |
| 698 | 20231211 | 090900 | 230559250 | 38100 | 38100 | 38150 | 38100 | 658 |
| 699 | 20231211 | 090800 | 205487950 | 38050 | 38000 | 38050 | 38000 | 358 |
| 700 | 20231211 | 090700 | 191876950 | 38000 | 37800 | 38000 | 37800 | 990 |
| 701 | 20231211 | 090600 | 154266200 | 37950 | 37950 | 37950 | 37800 | 23 |
| 702 | 20231211 | 090500 | 153394850 | 37950 | 37900 | 38000 | 37900 | 1051 |
| 703 | 20231211 | 090400 | 113520500 | 37850 | 37800 | 37850 | 37750 | 487 |
| 704 | 20231211 | 090300 | 95107300 | 37800 | 37950 | 37950 | 37750 | 271 |
| 705 | 20231211 | 090200 | 84840300 | 38000 | 37650 | 38000 | 37650 | 821 |
| 706 | 20231211 | 090100 | 53854550 | 37650 | 37750 | 37750 | 37650 | 143 |
| 707 | 20231211 | 090000 | 48468000 | 37650 | 37450 | 37650 | 37450 | 1292 |