36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 195500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 3 | 20231214 | 195400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 4 | 20231214 | 195300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 5 | 20231214 | 195200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 6 | 20231214 | 195100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 7 | 20231214 | 195000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 8 | 20231214 | 194900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 9 | 20231214 | 194800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 10 | 20231214 | 194700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 11 | 20231214 | 194600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 12 | 20231214 | 194500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 13 | 20231214 | 194400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 14 | 20231214 | 194300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 15 | 20231214 | 194200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 16 | 20231214 | 194100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 17 | 20231214 | 194000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 18 | 20231214 | 193900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 19 | 20231214 | 193800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 20 | 20231214 | 193700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 21 | 20231214 | 193600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 22 | 20231214 | 193500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 23 | 20231214 | 193400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 24 | 20231214 | 193300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 25 | 20231214 | 193200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 26 | 20231214 | 193100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 27 | 20231214 | 193000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 28 | 20231214 | 192900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 29 | 20231214 | 192800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 30 | 20231214 | 192700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 31 | 20231214 | 192600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 32 | 20231214 | 192500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 33 | 20231214 | 192400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 34 | 20231214 | 192300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 35 | 20231214 | 192200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 36 | 20231214 | 192100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 37 | 20231214 | 192000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 38 | 20231214 | 191900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 39 | 20231214 | 191800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 40 | 20231214 | 191700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 41 | 20231214 | 191600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 42 | 20231214 | 191500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 43 | 20231214 | 191400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 44 | 20231214 | 191300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 45 | 20231214 | 191200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 46 | 20231214 | 191100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 47 | 20231214 | 191000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 48 | 20231214 | 190900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 49 | 20231214 | 190800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 50 | 20231214 | 190700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 51 | 20231214 | 190600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 52 | 20231214 | 190500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 53 | 20231214 | 190400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 54 | 20231214 | 190300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 55 | 20231214 | 190200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 56 | 20231214 | 190100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 57 | 20231214 | 190000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 58 | 20231214 | 185900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 59 | 20231214 | 185800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 60 | 20231214 | 185700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 61 | 20231214 | 185600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 62 | 20231214 | 185500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 63 | 20231214 | 185400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 64 | 20231214 | 185300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 65 | 20231214 | 185200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 66 | 20231214 | 185100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 67 | 20231214 | 185000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 68 | 20231214 | 184900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 69 | 20231214 | 184800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 70 | 20231214 | 184700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 71 | 20231214 | 184600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 72 | 20231214 | 184500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 73 | 20231214 | 184400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 74 | 20231214 | 184300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 75 | 20231214 | 184200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 76 | 20231214 | 184100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 77 | 20231214 | 184000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 78 | 20231214 | 183900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 79 | 20231214 | 183800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 80 | 20231214 | 183700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 81 | 20231214 | 183600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 82 | 20231214 | 183500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 83 | 20231214 | 183400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 84 | 20231214 | 183300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 85 | 20231214 | 183200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 86 | 20231214 | 183100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 87 | 20231214 | 183000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 88 | 20231214 | 182900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 89 | 20231214 | 182800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 90 | 20231214 | 182700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 91 | 20231214 | 182600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 92 | 20231214 | 182500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 93 | 20231214 | 182400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 94 | 20231214 | 182300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 95 | 20231214 | 182200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 96 | 20231214 | 182100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 97 | 20231214 | 182000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 98 | 20231214 | 181900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 99 | 20231214 | 181800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 100 | 20231214 | 181700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 101 | 20231214 | 181600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 102 | 20231214 | 181500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 103 | 20231214 | 181400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 104 | 20231214 | 181300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 105 | 20231214 | 181200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 106 | 20231214 | 181100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 107 | 20231214 | 181000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 108 | 20231214 | 180900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 109 | 20231214 | 180800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 110 | 20231214 | 180700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 111 | 20231214 | 180600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 112 | 20231214 | 180500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 113 | 20231214 | 180400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 114 | 20231214 | 180300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 115 | 20231214 | 180200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 116 | 20231214 | 180100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 117 | 20231214 | 180000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 118 | 20231214 | 175900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 119 | 20231214 | 175800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 120 | 20231214 | 175700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 121 | 20231214 | 175600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 122 | 20231214 | 175500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 123 | 20231214 | 175400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 124 | 20231214 | 175300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 125 | 20231214 | 175200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 126 | 20231214 | 175100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 127 | 20231214 | 175000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 128 | 20231214 | 174900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 129 | 20231214 | 174800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 130 | 20231214 | 174700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 131 | 20231214 | 174600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 132 | 20231214 | 174500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 133 | 20231214 | 174400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 134 | 20231214 | 174300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 135 | 20231214 | 174200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 136 | 20231214 | 174100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 137 | 20231214 | 174000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 138 | 20231214 | 173900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 139 | 20231214 | 173800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 140 | 20231214 | 173700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 141 | 20231214 | 173600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 142 | 20231214 | 173500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 143 | 20231214 | 173400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 144 | 20231214 | 173300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 145 | 20231214 | 173200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 146 | 20231214 | 173100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 147 | 20231214 | 173000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 148 | 20231214 | 172900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 149 | 20231214 | 172800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 150 | 20231214 | 172700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 151 | 20231214 | 172600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 152 | 20231214 | 172500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 153 | 20231214 | 172400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 154 | 20231214 | 172300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 155 | 20231214 | 172200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 156 | 20231214 | 172100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 157 | 20231214 | 172000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 158 | 20231214 | 171900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 159 | 20231214 | 171800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 160 | 20231214 | 171700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 161 | 20231214 | 171600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 162 | 20231214 | 171500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 163 | 20231214 | 171400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 164 | 20231214 | 171300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 165 | 20231214 | 171200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 166 | 20231214 | 171100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 167 | 20231214 | 171000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 168 | 20231214 | 170900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 169 | 20231214 | 170800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 170 | 20231214 | 170700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 171 | 20231214 | 170600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 172 | 20231214 | 170500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 173 | 20231214 | 170400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 174 | 20231214 | 170300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 175 | 20231214 | 170200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 176 | 20231214 | 170100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 177 | 20231214 | 170000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 178 | 20231214 | 165900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 179 | 20231214 | 165800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 180 | 20231214 | 165700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 181 | 20231214 | 165600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 182 | 20231214 | 165500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 183 | 20231214 | 165400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 184 | 20231214 | 165300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 185 | 20231214 | 165200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 186 | 20231214 | 165100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 187 | 20231214 | 165000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 188 | 20231214 | 164900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 189 | 20231214 | 164800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 190 | 20231214 | 164700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 191 | 20231214 | 164600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 192 | 20231214 | 164500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 193 | 20231214 | 164400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 194 | 20231214 | 164300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 195 | 20231214 | 164200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 196 | 20231214 | 164100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 197 | 20231214 | 164000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 198 | 20231214 | 163900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 199 | 20231214 | 163800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 200 | 20231214 | 163700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 201 | 20231214 | 163600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 202 | 20231214 | 163500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 203 | 20231214 | 163400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 204 | 20231214 | 163300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 205 | 20231214 | 163200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 206 | 20231214 | 163100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 207 | 20231214 | 163000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 208 | 20231214 | 162900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 209 | 20231214 | 162800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 210 | 20231214 | 162700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 211 | 20231214 | 162600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 212 | 20231214 | 162500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 213 | 20231214 | 162400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 214 | 20231214 | 162300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 215 | 20231214 | 162200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 216 | 20231214 | 162100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 217 | 20231214 | 162000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 218 | 20231214 | 161900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 219 | 20231214 | 161800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 220 | 20231214 | 161700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 221 | 20231214 | 161600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 222 | 20231214 | 161500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 223 | 20231214 | 161400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 224 | 20231214 | 161300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 225 | 20231214 | 161200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 226 | 20231214 | 161100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 227 | 20231214 | 161000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 228 | 20231214 | 160900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 229 | 20231214 | 160800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 230 | 20231214 | 160700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 231 | 20231214 | 160600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 232 | 20231214 | 160500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 233 | 20231214 | 160400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 234 | 20231214 | 160300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 235 | 20231214 | 160200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 236 | 20231214 | 160100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 237 | 20231214 | 160000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 238 | 20231214 | 155900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 239 | 20231214 | 155800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 240 | 20231214 | 155700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 241 | 20231214 | 155600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 242 | 20231214 | 155500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 243 | 20231214 | 155400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 244 | 20231214 | 155300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 245 | 20231214 | 155200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 246 | 20231214 | 155100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 247 | 20231214 | 155000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 248 | 20231214 | 154900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 249 | 20231214 | 154800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 250 | 20231214 | 154700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 251 | 20231214 | 154600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 252 | 20231214 | 154500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 253 | 20231214 | 154400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 254 | 20231214 | 154300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 255 | 20231214 | 154200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 256 | 20231214 | 154100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 257 | 20231214 | 154000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 258 | 20231214 | 153900 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 259 | 20231214 | 153800 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 260 | 20231214 | 153700 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 261 | 20231214 | 153600 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 262 | 20231214 | 153500 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 263 | 20231214 | 153400 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 264 | 20231214 | 153300 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 265 | 20231214 | 153200 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 266 | 20231214 | 153100 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 0 |
| 267 | 20231214 | 153000 | 20887128550 | 31300 | 31300 | 31300 | 31300 | 11631 |
| 268 | 20231214 | 152900 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 269 | 20231214 | 152800 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 270 | 20231214 | 152700 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 271 | 20231214 | 152600 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 272 | 20231214 | 152500 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 273 | 20231214 | 152400 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 274 | 20231214 | 152300 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 275 | 20231214 | 152200 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 276 | 20231214 | 152100 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 277 | 20231214 | 152000 | 20523078250 | 31200 | 31200 | 31200 | 31200 | 0 |
| 278 | 20231214 | 151900 | 20523078250 | 31200 | 31150 | 31200 | 31100 | 1958 |
| 279 | 20231214 | 151800 | 20462046250 | 31100 | 31150 | 31200 | 31100 | 2488 |
| 280 | 20231214 | 151700 | 20384552700 | 31150 | 31100 | 31150 | 31100 | 755 |
| 281 | 20231214 | 151600 | 20361037850 | 31100 | 31000 | 31150 | 31000 | 4492 |
| 282 | 20231214 | 151500 | 20221581550 | 31000 | 30950 | 31000 | 30950 | 631 |
| 283 | 20231214 | 151400 | 20202023800 | 31000 | 31000 | 31050 | 31000 | 5169 |
| 284 | 20231214 | 151300 | 20041783950 | 31050 | 31000 | 31050 | 31000 | 1408 |
| 285 | 20231214 | 151200 | 19998068550 | 31000 | 31050 | 31050 | 31000 | 1223 |
| 286 | 20231214 | 151100 | 19960100700 | 31000 | 31050 | 31050 | 31000 | 1163 |
| 287 | 20231214 | 151000 | 19923999550 | 31050 | 31050 | 31050 | 31000 | 551 |
| 288 | 20231214 | 150900 | 19906891500 | 31050 | 31100 | 31100 | 31050 | 2124 |
| 289 | 20231214 | 150800 | 19840909950 | 31050 | 31050 | 31050 | 31050 | 314 |
| 290 | 20231214 | 150700 | 19831160250 | 31050 | 31050 | 31100 | 31000 | 1034 |
| 291 | 20231214 | 150600 | 19799054950 | 31050 | 31050 | 31050 | 31000 | 1229 |
| 292 | 20231214 | 150500 | 19760897600 | 31050 | 31050 | 31050 | 31000 | 587 |
| 293 | 20231214 | 150400 | 19742671750 | 31050 | 31050 | 31050 | 31000 | 727 |
| 294 | 20231214 | 150300 | 19720100300 | 31000 | 31050 | 31100 | 31000 | 2343 |
| 295 | 20231214 | 150200 | 19647350550 | 31050 | 31100 | 31150 | 31050 | 2999 |
| 296 | 20231214 | 150100 | 19554082900 | 31100 | 31150 | 31150 | 31100 | 1209 |
| 297 | 20231214 | 150000 | 19516435550 | 31150 | 31150 | 31150 | 31100 | 252 |
| 298 | 20231214 | 145900 | 19508586750 | 31100 | 31100 | 31150 | 31100 | 174 |
| 299 | 20231214 | 145800 | 19503169450 | 31100 | 31100 | 31150 | 31100 | 261 |
| 300 | 20231214 | 145700 | 19495051900 | 31100 | 31100 | 31150 | 31100 | 55 |
| 301 | 20231214 | 145600 | 19493340750 | 31100 | 31100 | 31150 | 31050 | 644 |
| 302 | 20231214 | 145500 | 19473305900 | 31100 | 31100 | 31100 | 31050 | 713 |
| 303 | 20231214 | 145400 | 19451138900 | 31100 | 31100 | 31100 | 31100 | 116 |
| 304 | 20231214 | 145300 | 19447531300 | 31050 | 31100 | 31100 | 31050 | 596 |
| 305 | 20231214 | 145200 | 19428996950 | 31100 | 31100 | 31100 | 31100 | 1130 |
| 306 | 20231214 | 145100 | 19393853950 | 31100 | 31000 | 31150 | 31000 | 1714 |
| 307 | 20231214 | 145000 | 19340550700 | 31050 | 31050 | 31100 | 31000 | 682 |
| 308 | 20231214 | 144900 | 19319375150 | 31100 | 31050 | 31100 | 31000 | 1021 |
| 309 | 20231214 | 144800 | 19287673250 | 31050 | 31050 | 31050 | 31000 | 273 |
| 310 | 20231214 | 144700 | 19279197850 | 31000 | 31050 | 31050 | 31000 | 241 |
| 311 | 20231214 | 144600 | 19271718600 | 31050 | 30950 | 31050 | 30950 | 1107 |
| 312 | 20231214 | 144500 | 19237397650 | 31000 | 30950 | 31000 | 30950 | 217 |
| 313 | 20231214 | 144400 | 19230679750 | 30950 | 30950 | 31000 | 30950 | 418 |
| 314 | 20231214 | 144300 | 19217735000 | 30950 | 30950 | 31000 | 30950 | 529 |
| 315 | 20231214 | 144200 | 19201362250 | 30950 | 30950 | 31000 | 30900 | 924 |
| 316 | 20231214 | 144100 | 19172756950 | 30950 | 31000 | 31000 | 30950 | 96 |
| 317 | 20231214 | 144000 | 19169785700 | 30900 | 30900 | 31050 | 30850 | 6167 |
| 318 | 20231214 | 143900 | 18978713650 | 30950 | 30900 | 30950 | 30900 | 747 |
| 319 | 20231214 | 143800 | 18955630800 | 30900 | 30900 | 30950 | 30900 | 220 |
| 320 | 20231214 | 143700 | 18948825850 | 30900 | 30900 | 30900 | 30900 | 184 |
| 321 | 20231214 | 143600 | 18943140250 | 30900 | 30900 | 30900 | 30850 | 871 |
| 322 | 20231214 | 143500 | 18916236300 | 30900 | 30900 | 30900 | 30800 | 593 |
| 323 | 20231214 | 143400 | 18897930700 | 30850 | 30850 | 30900 | 30850 | 464 |
| 324 | 20231214 | 143300 | 18883615750 | 30900 | 30900 | 30950 | 30850 | 706 |
| 325 | 20231214 | 143200 | 18861822300 | 30850 | 30900 | 30950 | 30850 | 1604 |
| 326 | 20231214 | 143100 | 18812209700 | 30900 | 30950 | 30950 | 30900 | 116 |
| 327 | 20231214 | 143000 | 18808620350 | 30950 | 30900 | 30950 | 30900 | 550 |
| 328 | 20231214 | 142900 | 18791602900 | 30900 | 30850 | 30950 | 30800 | 2407 |
| 329 | 20231214 | 142800 | 18717246150 | 30850 | 30800 | 30850 | 30750 | 512 |
| 330 | 20231214 | 142700 | 18701479800 | 30800 | 30750 | 30800 | 30700 | 640 |
| 331 | 20231214 | 142600 | 18681786200 | 30750 | 30800 | 30800 | 30700 | 2403 |
| 332 | 20231214 | 142500 | 18607998700 | 30800 | 30800 | 30800 | 30700 | 5024 |
| 333 | 20231214 | 142400 | 18453750550 | 30750 | 30750 | 30750 | 30750 | 617 |
| 334 | 20231214 | 142300 | 18434777800 | 30750 | 30750 | 30750 | 30650 | 1261 |
| 335 | 20231214 | 142200 | 18396064300 | 30700 | 30750 | 30800 | 30700 | 1689 |
| 336 | 20231214 | 142100 | 18344155550 | 30750 | 30800 | 30850 | 30750 | 291 |
| 337 | 20231214 | 142000 | 18335194150 | 30750 | 30750 | 30800 | 30700 | 355 |
| 338 | 20231214 | 141900 | 18324285800 | 30750 | 30800 | 30800 | 30700 | 1867 |
| 339 | 20231214 | 141800 | 18266872800 | 30800 | 30900 | 30900 | 30750 | 436 |
| 340 | 20231214 | 141700 | 18253444750 | 30850 | 30850 | 30900 | 30850 | 377 |
| 341 | 20231214 | 141600 | 18241809300 | 30850 | 30800 | 30900 | 30800 | 610 |
| 342 | 20231214 | 141500 | 18223006300 | 30800 | 30850 | 30900 | 30750 | 2420 |
| 343 | 20231214 | 141400 | 18148429750 | 30850 | 30950 | 30950 | 30850 | 935 |
| 344 | 20231214 | 141300 | 18119554200 | 30950 | 30950 | 30950 | 30900 | 2505 |
| 345 | 20231214 | 141200 | 18042089000 | 30950 | 30950 | 31000 | 30900 | 254 |
| 346 | 20231214 | 141100 | 18034223800 | 30900 | 30950 | 31050 | 30900 | 1194 |
| 347 | 20231214 | 141000 | 17997232250 | 30950 | 30850 | 31000 | 30850 | 677 |
| 348 | 20231214 | 140900 | 17976302400 | 30900 | 30900 | 30950 | 30850 | 1415 |
| 349 | 20231214 | 140800 | 17932603750 | 30950 | 31000 | 31000 | 30950 | 59 |
| 350 | 20231214 | 140700 | 17930776950 | 31000 | 31100 | 31100 | 31000 | 3943 |
| 351 | 20231214 | 140600 | 17808377000 | 31100 | 31050 | 31100 | 31000 | 2801 |
| 352 | 20231214 | 140500 | 17721470950 | 31050 | 31050 | 31100 | 31050 | 2257 |
| 353 | 20231214 | 140400 | 17651390700 | 31050 | 30850 | 31050 | 30800 | 5536 |
| 354 | 20231214 | 140300 | 17480074500 | 30800 | 30800 | 30850 | 30750 | 648 |
| 355 | 20231214 | 140200 | 17460114300 | 30800 | 30750 | 30800 | 30700 | 1134 |
| 356 | 20231214 | 140100 | 17425223950 | 30700 | 30550 | 30700 | 30500 | 1338 |
| 357 | 20231214 | 140000 | 17384272650 | 30600 | 30650 | 30650 | 30400 | 15609 |
| 358 | 20231214 | 135900 | 16907800850 | 30650 | 30600 | 30650 | 30600 | 745 |
| 359 | 20231214 | 135800 | 16884987750 | 30600 | 30700 | 30700 | 30550 | 4931 |
| 360 | 20231214 | 135700 | 16734004050 | 30700 | 30900 | 30900 | 30700 | 9319 |
| 361 | 20231214 | 135600 | 16447411150 | 30900 | 30800 | 30900 | 30800 | 1850 |
| 362 | 20231214 | 135500 | 16390405950 | 30800 | 30950 | 30950 | 30800 | 7606 |
| 363 | 20231214 | 135400 | 16155849450 | 30900 | 30950 | 31000 | 30850 | 6634 |
| 364 | 20231214 | 135300 | 15951015350 | 30900 | 30950 | 30950 | 30900 | 518 |
| 365 | 20231214 | 135200 | 15934993950 | 30900 | 31000 | 31000 | 30900 | 1716 |
| 366 | 20231214 | 135100 | 15881958250 | 31000 | 30950 | 31000 | 30900 | 1977 |
| 367 | 20231214 | 135000 | 15820852950 | 30900 | 30950 | 30950 | 30900 | 1448 |
| 368 | 20231214 | 134900 | 15776091300 | 31000 | 30900 | 31000 | 30900 | 1452 |
| 369 | 20231214 | 134800 | 15731201350 | 30900 | 30850 | 30900 | 30800 | 1506 |
| 370 | 20231214 | 134700 | 15684708350 | 30900 | 30850 | 30900 | 30850 | 1772 |
| 371 | 20231214 | 134600 | 15630041450 | 30900 | 30850 | 31000 | 30800 | 9844 |
| 372 | 20231214 | 134500 | 15325906400 | 30900 | 30950 | 30950 | 30850 | 709 |
| 373 | 20231214 | 134400 | 15304017100 | 30950 | 30950 | 31000 | 30900 | 1441 |
| 374 | 20231214 | 134300 | 15259476300 | 30950 | 31000 | 31000 | 30900 | 7173 |
| 375 | 20231214 | 134200 | 15037531450 | 31000 | 30950 | 31000 | 30900 | 5938 |
| 376 | 20231214 | 134100 | 14853502150 | 30950 | 30950 | 31000 | 30900 | 2855 |
| 377 | 20231214 | 134000 | 14765157200 | 31000 | 31100 | 31200 | 30950 | 9466 |
| 378 | 20231214 | 133900 | 14471360050 | 31150 | 31150 | 31200 | 31150 | 1166 |
| 379 | 20231214 | 133800 | 14435032600 | 31150 | 31200 | 31200 | 31150 | 110 |
| 380 | 20231214 | 133700 | 14431604600 | 31150 | 31200 | 31200 | 31150 | 428 |
| 381 | 20231214 | 133600 | 14418268700 | 31200 | 31250 | 31250 | 31150 | 778 |
| 382 | 20231214 | 133500 | 14394011950 | 31250 | 31250 | 31250 | 31200 | 437 |
| 383 | 20231214 | 133400 | 14380376900 | 31250 | 31250 | 31300 | 31200 | 1445 |
| 384 | 20231214 | 133300 | 14335240300 | 31200 | 31250 | 31250 | 31200 | 109 |
| 385 | 20231214 | 133200 | 14331837150 | 31250 | 31150 | 31250 | 31100 | 486 |
| 386 | 20231214 | 133100 | 14316702000 | 31150 | 31200 | 31200 | 31150 | 149 |
| 387 | 20231214 | 133000 | 14312057650 | 31200 | 31200 | 31200 | 31100 | 852 |
| 388 | 20231214 | 132900 | 14285522400 | 31200 | 31200 | 31250 | 31150 | 246 |
| 389 | 20231214 | 132800 | 14277848550 | 31200 | 31200 | 31200 | 31200 | 370 |
| 390 | 20231214 | 132700 | 14266304550 | 31200 | 31200 | 31200 | 31150 | 231 |
| 391 | 20231214 | 132600 | 14259105100 | 31200 | 31200 | 31200 | 31150 | 622 |
| 392 | 20231214 | 132500 | 14239700050 | 31150 | 31200 | 31200 | 31150 | 933 |
| 393 | 20231214 | 132400 | 14210591450 | 31200 | 31200 | 31200 | 31150 | 886 |
| 394 | 20231214 | 132300 | 14182953100 | 31200 | 31200 | 31200 | 31150 | 254 |
| 395 | 20231214 | 132200 | 14175028450 | 31200 | 31200 | 31300 | 31150 | 162 |
| 396 | 20231214 | 132100 | 14169968550 | 31200 | 31250 | 31250 | 31100 | 1744 |
| 397 | 20231214 | 132000 | 14115631650 | 31200 | 31200 | 31250 | 31200 | 461 |
| 398 | 20231214 | 131900 | 14101242150 | 31100 | 31100 | 31200 | 31100 | 1114 |
| 399 | 20231214 | 131800 | 14066540200 | 31100 | 31100 | 31150 | 31100 | 182 |
| 400 | 20231214 | 131700 | 14060879200 | 31100 | 31100 | 31100 | 31100 | 312 |
| 401 | 20231214 | 131600 | 14051176000 | 31150 | 31100 | 31150 | 31050 | 1310 |
| 402 | 20231214 | 131500 | 14010413350 | 31050 | 31050 | 31100 | 31050 | 474 |
| 403 | 20231214 | 131400 | 13995684350 | 31050 | 31050 | 31050 | 31050 | 190 |
| 404 | 20231214 | 131300 | 13989784850 | 31050 | 31050 | 31050 | 31000 | 1688 |
| 405 | 20231214 | 131200 | 13937375750 | 31000 | 31000 | 31050 | 31000 | 1491 |
| 406 | 20231214 | 131100 | 13891121050 | 31050 | 31050 | 31050 | 31000 | 1884 |
| 407 | 20231214 | 131000 | 13832705750 | 31050 | 31050 | 31050 | 31000 | 457 |
| 408 | 20231214 | 130900 | 13818517850 | 31000 | 31000 | 31050 | 31000 | 973 |
| 409 | 20231214 | 130800 | 13788354250 | 31000 | 31050 | 31050 | 31000 | 792 |
| 410 | 20231214 | 130700 | 13763793250 | 31050 | 31100 | 31100 | 31050 | 645 |
| 411 | 20231214 | 130600 | 13743762450 | 31100 | 31000 | 31100 | 31000 | 235 |
| 412 | 20231214 | 130500 | 13736470800 | 31000 | 31100 | 31100 | 31000 | 3966 |
| 413 | 20231214 | 130400 | 13613356200 | 31100 | 31100 | 31100 | 31100 | 271 |
| 414 | 20231214 | 130300 | 13604928100 | 31100 | 31100 | 31150 | 31100 | 1052 |
| 415 | 20231214 | 130200 | 13572209350 | 31100 | 31150 | 31150 | 31100 | 390 |
| 416 | 20231214 | 130100 | 13560070350 | 31150 | 31100 | 31150 | 31100 | 565 |
| 417 | 20231214 | 130000 | 13542482550 | 31100 | 31050 | 31100 | 31050 | 1592 |
| 418 | 20231214 | 125900 | 13493016600 | 31050 | 31100 | 31100 | 31050 | 161 |
| 419 | 20231214 | 125800 | 13488017050 | 31050 | 31150 | 31150 | 31050 | 1454 |
| 420 | 20231214 | 125700 | 13442769650 | 31150 | 31050 | 31150 | 31050 | 491 |
| 421 | 20231214 | 125600 | 13427510450 | 31050 | 31000 | 31100 | 31000 | 788 |
| 422 | 20231214 | 125500 | 13403077750 | 31000 | 31000 | 31000 | 30900 | 477 |
| 423 | 20231214 | 125400 | 13388319100 | 31000 | 30900 | 31000 | 30900 | 986 |
| 424 | 20231214 | 125300 | 13357847500 | 30900 | 30900 | 30950 | 30850 | 1500 |
| 425 | 20231214 | 125200 | 13311506100 | 30900 | 30900 | 31000 | 30900 | 3376 |
| 426 | 20231214 | 125100 | 13207110600 | 30900 | 30850 | 30950 | 30800 | 3019 |
| 427 | 20231214 | 125000 | 13113980350 | 30900 | 31000 | 31000 | 30800 | 8523 |
| 428 | 20231214 | 124900 | 12850889050 | 31000 | 31150 | 31200 | 30950 | 19211 |
| 429 | 20231214 | 124800 | 12254484050 | 31200 | 31250 | 31250 | 31200 | 919 |
| 430 | 20231214 | 124700 | 12225805500 | 31250 | 31250 | 31250 | 31200 | 327 |
| 431 | 20231214 | 124600 | 12215590600 | 31250 | 31200 | 31250 | 31200 | 378 |
| 432 | 20231214 | 124500 | 12203795600 | 31200 | 31200 | 31200 | 31150 | 555 |
| 433 | 20231214 | 124400 | 12186483600 | 31200 | 31300 | 31300 | 31150 | 2107 |
| 434 | 20231214 | 124300 | 12120754050 | 31300 | 31200 | 31300 | 31200 | 301 |
| 435 | 20231214 | 124200 | 12111334000 | 31200 | 31200 | 31200 | 31150 | 2289 |
| 436 | 20231214 | 124100 | 12039924100 | 31200 | 31200 | 31350 | 31150 | 2511 |
| 437 | 20231214 | 124000 | 11961581000 | 31150 | 31400 | 31400 | 31150 | 23202 |
| 438 | 20231214 | 123900 | 11236033900 | 31450 | 31450 | 31450 | 31400 | 304 |
| 439 | 20231214 | 123800 | 11226475150 | 31450 | 31450 | 31450 | 31400 | 602 |
| 440 | 20231214 | 123700 | 11207547300 | 31450 | 31400 | 31450 | 31400 | 191 |
| 441 | 20231214 | 123600 | 11201542350 | 31400 | 31450 | 31450 | 31400 | 120 |
| 442 | 20231214 | 123500 | 11197772200 | 31400 | 31500 | 31550 | 31400 | 14845 |
| 443 | 20231214 | 123400 | 10731027600 | 31500 | 31500 | 31500 | 31450 | 338 |
| 444 | 20231214 | 123300 | 10720381850 | 31450 | 31500 | 31500 | 31450 | 825 |
| 445 | 20231214 | 123200 | 10694396300 | 31450 | 31500 | 31500 | 31450 | 218 |
| 446 | 20231214 | 123100 | 10687537900 | 31500 | 31500 | 31500 | 31450 | 163 |
| 447 | 20231214 | 123000 | 10682404650 | 31500 | 31450 | 31500 | 31450 | 107 |
| 448 | 20231214 | 122900 | 10679038750 | 31450 | 31550 | 31550 | 31450 | 3737 |
| 449 | 20231214 | 122800 | 10561337300 | 31500 | 31500 | 31500 | 31500 | 592 |
| 450 | 20231214 | 122700 | 10542689300 | 31550 | 31500 | 31550 | 31500 | 1956 |
| 451 | 20231214 | 122600 | 10481073250 | 31550 | 31550 | 31550 | 31500 | 1218 |
| 452 | 20231214 | 122500 | 10442704650 | 31550 | 31500 | 31550 | 31500 | 403 |
| 453 | 20231214 | 122400 | 10429997900 | 31500 | 31500 | 31550 | 31500 | 248 |
| 454 | 20231214 | 122300 | 10422177050 | 31500 | 31550 | 31550 | 31500 | 323 |
| 455 | 20231214 | 122200 | 10412001900 | 31500 | 31550 | 31550 | 31500 | 472 |
| 456 | 20231214 | 122100 | 10397126100 | 31500 | 31550 | 31600 | 31500 | 975 |
| 457 | 20231214 | 122000 | 10366367650 | 31550 | 31550 | 31600 | 31550 | 1485 |
| 458 | 20231214 | 121900 | 10319514400 | 31550 | 31550 | 31600 | 31550 | 2729 |
| 459 | 20231214 | 121800 | 10233413900 | 31550 | 31550 | 31600 | 31550 | 96 |
| 460 | 20231214 | 121700 | 10230385050 | 31550 | 31600 | 31600 | 31550 | 90 |
| 461 | 20231214 | 121600 | 10227541800 | 31600 | 31600 | 31600 | 31550 | 250 |
| 462 | 20231214 | 121500 | 10219646750 | 31650 | 31600 | 31650 | 31550 | 340 |
| 463 | 20231214 | 121400 | 10208907650 | 31600 | 31600 | 31600 | 31550 | 78 |
| 464 | 20231214 | 121300 | 10206445700 | 31600 | 31550 | 31600 | 31550 | 515 |
| 465 | 20231214 | 121200 | 10190172650 | 31550 | 31600 | 31600 | 31550 | 6643 |
| 466 | 20231214 | 121100 | 9980260100 | 31650 | 31650 | 31650 | 31600 | 115 |
| 467 | 20231214 | 121000 | 9976625300 | 31650 | 31650 | 31650 | 31650 | 284 |
| 468 | 20231214 | 120900 | 9967636700 | 31650 | 31700 | 31700 | 31650 | 1717 |
| 469 | 20231214 | 120800 | 9913292350 | 31700 | 31650 | 31700 | 31650 | 110 |
| 470 | 20231214 | 120700 | 9909809800 | 31650 | 31700 | 31700 | 31650 | 116 |
| 471 | 20231214 | 120600 | 9906137100 | 31700 | 31650 | 31700 | 31650 | 148 |
| 472 | 20231214 | 120500 | 9901450600 | 31650 | 31650 | 31650 | 31650 | 28 |
| 473 | 20231214 | 120400 | 9900564400 | 31700 | 31700 | 31700 | 31650 | 129 |
| 474 | 20231214 | 120300 | 9896476100 | 31700 | 31650 | 31700 | 31650 | 108 |
| 475 | 20231214 | 120200 | 9893053000 | 31650 | 31700 | 31700 | 31650 | 239 |
| 476 | 20231214 | 120100 | 9885485200 | 31700 | 31650 | 31700 | 31650 | 296 |
| 477 | 20231214 | 120000 | 9876106800 | 31650 | 31650 | 31700 | 31650 | 823 |
| 478 | 20231214 | 115900 | 9850057250 | 31650 | 31650 | 31700 | 31650 | 231 |
| 479 | 20231214 | 115800 | 9842745500 | 31650 | 31700 | 31700 | 31650 | 141 |
| 480 | 20231214 | 115700 | 9838282050 | 31650 | 31650 | 31700 | 31600 | 154 |
| 481 | 20231214 | 115600 | 9833407600 | 31700 | 31650 | 31700 | 31600 | 222 |
| 482 | 20231214 | 115500 | 9826388650 | 31650 | 31600 | 31650 | 31600 | 236 |
| 483 | 20231214 | 115400 | 9818923600 | 31600 | 31650 | 31650 | 31600 | 149 |
| 484 | 20231214 | 115300 | 9814213900 | 31650 | 31650 | 31700 | 31650 | 261 |
| 485 | 20231214 | 115200 | 9805952150 | 31700 | 31750 | 31750 | 31700 | 79 |
| 486 | 20231214 | 115100 | 9803447250 | 31700 | 31700 | 31700 | 31650 | 270 |
| 487 | 20231214 | 115000 | 9794889500 | 31700 | 31700 | 31700 | 31700 | 105 |
| 488 | 20231214 | 114900 | 9791561000 | 31700 | 31650 | 31700 | 31650 | 561 |
| 489 | 20231214 | 114800 | 9773794750 | 31650 | 31650 | 31650 | 31650 | 310 |
| 490 | 20231214 | 114700 | 9763983250 | 31650 | 31700 | 31700 | 31650 | 124 |
| 491 | 20231214 | 114600 | 9760057350 | 31650 | 31650 | 31650 | 31650 | 164 |
| 492 | 20231214 | 114500 | 9754866750 | 31650 | 31650 | 31650 | 31650 | 861 |
| 493 | 20231214 | 114400 | 9727616100 | 31650 | 31650 | 31650 | 31600 | 229 |
| 494 | 20231214 | 114300 | 9720377700 | 31600 | 31650 | 31650 | 31600 | 492 |
| 495 | 20231214 | 114200 | 9704812900 | 31650 | 31650 | 31650 | 31650 | 323 |
| 496 | 20231214 | 114100 | 9694589950 | 31650 | 31650 | 31700 | 31650 | 120 |
| 497 | 20231214 | 114000 | 9690791850 | 31600 | 31700 | 31700 | 31600 | 2658 |
| 498 | 20231214 | 113900 | 9606753200 | 31650 | 31650 | 31700 | 31650 | 285 |
| 499 | 20231214 | 113800 | 9597728650 | 31650 | 31700 | 31750 | 31650 | 161 |
| 500 | 20231214 | 113700 | 9592628000 | 31700 | 31700 | 31700 | 31650 | 531 |
| 501 | 20231214 | 113600 | 9575796150 | 31750 | 31750 | 31750 | 31700 | 324 |
| 502 | 20231214 | 113500 | 9565521350 | 31750 | 31700 | 31750 | 31700 | 250 |
| 503 | 20231214 | 113400 | 9557585050 | 31700 | 31750 | 31750 | 31700 | 221 |
| 504 | 20231214 | 113300 | 9550577300 | 31750 | 31700 | 31750 | 31700 | 556 |
| 505 | 20231214 | 113200 | 9532949900 | 31700 | 31750 | 31750 | 31700 | 318 |
| 506 | 20231214 | 113100 | 9522866050 | 31750 | 31750 | 31800 | 31700 | 777 |
| 507 | 20231214 | 113000 | 9498201550 | 31750 | 31800 | 31800 | 31750 | 301 |
| 508 | 20231214 | 112900 | 9488639550 | 31750 | 31750 | 31800 | 31750 | 381 |
| 509 | 20231214 | 112800 | 9476539500 | 31750 | 31800 | 31800 | 31750 | 238 |
| 510 | 20231214 | 112700 | 9468976700 | 31800 | 31800 | 31850 | 31800 | 77 |
| 511 | 20231214 | 112600 | 9466528050 | 31800 | 31800 | 31850 | 31800 | 457 |
| 512 | 20231214 | 112500 | 9451994800 | 31850 | 31800 | 31850 | 31800 | 266 |
| 513 | 20231214 | 112400 | 9443534950 | 31800 | 31800 | 31850 | 31800 | 195 |
| 514 | 20231214 | 112300 | 9437332900 | 31850 | 31850 | 31850 | 31800 | 507 |
| 515 | 20231214 | 112200 | 9421207550 | 31850 | 31850 | 31850 | 31800 | 122 |
| 516 | 20231214 | 112100 | 9417322600 | 31850 | 31850 | 31900 | 31800 | 388 |
| 517 | 20231214 | 112000 | 9404964450 | 31900 | 31850 | 31900 | 31850 | 307 |
| 518 | 20231214 | 111900 | 9395182750 | 31850 | 31800 | 31900 | 31750 | 1554 |
| 519 | 20231214 | 111800 | 9345717900 | 31800 | 31800 | 31850 | 31800 | 364 |
| 520 | 20231214 | 111700 | 9334137850 | 31800 | 31800 | 31850 | 31800 | 517 |
| 521 | 20231214 | 111600 | 9317696750 | 31850 | 31850 | 31900 | 31850 | 472 |
| 522 | 20231214 | 111500 | 9302655400 | 31850 | 31850 | 31850 | 31800 | 289 |
| 523 | 20231214 | 111400 | 9293452000 | 31800 | 31800 | 31850 | 31750 | 836 |
| 524 | 20231214 | 111300 | 9266866650 | 31850 | 31850 | 31900 | 31800 | 2184 |
| 525 | 20231214 | 111200 | 9197349950 | 31850 | 31800 | 31950 | 31800 | 1350 |
| 526 | 20231214 | 111100 | 9154292500 | 31900 | 31800 | 31900 | 31800 | 535 |
| 527 | 20231214 | 111000 | 9137259400 | 31800 | 31750 | 31800 | 31650 | 1747 |
| 528 | 20231214 | 110900 | 9081740350 | 31700 | 31650 | 31750 | 31650 | 142 |
| 529 | 20231214 | 110800 | 9077238750 | 31650 | 31650 | 31650 | 31650 | 182 |
| 530 | 20231214 | 110700 | 9071478450 | 31600 | 31700 | 31700 | 31600 | 402 |
| 531 | 20231214 | 110600 | 9058742550 | 31750 | 31600 | 31750 | 31600 | 1281 |
| 532 | 20231214 | 110500 | 9018170550 | 31600 | 31600 | 31650 | 31600 | 612 |
| 533 | 20231214 | 110400 | 8998828300 | 31600 | 31600 | 31700 | 31600 | 331 |
| 534 | 20231214 | 110300 | 8988352200 | 31600 | 31650 | 31650 | 31600 | 220 |
| 535 | 20231214 | 110200 | 8981396150 | 31650 | 31650 | 31700 | 31600 | 316 |
| 536 | 20231214 | 110100 | 8971401900 | 31650 | 31600 | 31650 | 31550 | 484 |
| 537 | 20231214 | 110000 | 8956108450 | 31600 | 31650 | 31650 | 31600 | 533 |
| 538 | 20231214 | 105900 | 8939260800 | 31650 | 31600 | 31650 | 31550 | 140 |
| 539 | 20231214 | 105800 | 8934835250 | 31600 | 31600 | 31600 | 31550 | 942 |
| 540 | 20231214 | 105700 | 8905069300 | 31600 | 31600 | 31600 | 31600 | 338 |
| 541 | 20231214 | 105600 | 8894388500 | 31600 | 31600 | 31650 | 31600 | 544 |
| 542 | 20231214 | 105500 | 8877189200 | 31600 | 31600 | 31600 | 31600 | 388 |
| 543 | 20231214 | 105400 | 8864928400 | 31600 | 31600 | 31600 | 31600 | 158 |
| 544 | 20231214 | 105300 | 8859935600 | 31550 | 31600 | 31700 | 31550 | 1832 |
| 545 | 20231214 | 105200 | 8802042700 | 31600 | 31700 | 31700 | 31600 | 7092 |
| 546 | 20231214 | 105100 | 8577915150 | 31700 | 31750 | 31750 | 31650 | 2077 |
| 547 | 20231214 | 105000 | 8512145650 | 31700 | 31800 | 31800 | 31700 | 1253 |
| 548 | 20231214 | 104900 | 8472413900 | 31750 | 31800 | 31800 | 31750 | 1087 |
| 549 | 20231214 | 104800 | 8437872400 | 31800 | 31750 | 31850 | 31750 | 624 |
| 550 | 20231214 | 104700 | 8418028400 | 31750 | 31750 | 31750 | 31750 | 10 |
| 551 | 20231214 | 104600 | 8417710900 | 31750 | 31750 | 31750 | 31750 | 338 |
| 552 | 20231214 | 104500 | 8406979400 | 31750 | 31850 | 31850 | 31750 | 1347 |
| 553 | 20231214 | 104400 | 8364198750 | 31850 | 31850 | 31850 | 31850 | 1278 |
| 554 | 20231214 | 104300 | 8323494450 | 31850 | 31900 | 31900 | 31800 | 1268 |
| 555 | 20231214 | 104200 | 8283141100 | 31850 | 31850 | 31900 | 31850 | 872 |
| 556 | 20231214 | 104100 | 8255330900 | 31850 | 31850 | 31900 | 31850 | 1209 |
| 557 | 20231214 | 104000 | 8216823600 | 31850 | 31850 | 31900 | 31850 | 338 |
| 558 | 20231214 | 103900 | 8206058100 | 31850 | 31850 | 31850 | 31800 | 449 |
| 559 | 20231214 | 103800 | 8191758750 | 31850 | 31850 | 31850 | 31800 | 702 |
| 560 | 20231214 | 103700 | 8169402300 | 31800 | 31850 | 31850 | 31800 | 2297 |
| 561 | 20231214 | 103600 | 8096258950 | 31900 | 31900 | 31900 | 31850 | 223 |
| 562 | 20231214 | 103500 | 8089150750 | 31850 | 31900 | 31900 | 31850 | 1136 |
| 563 | 20231214 | 103400 | 8052961500 | 31900 | 31900 | 31900 | 31850 | 354 |
| 564 | 20231214 | 103300 | 8041679450 | 31850 | 31850 | 31900 | 31850 | 439 |
| 565 | 20231214 | 103200 | 8027688850 | 31850 | 31850 | 31900 | 31800 | 423 |
| 566 | 20231214 | 103100 | 8014218200 | 31850 | 31900 | 31900 | 31800 | 585 |
| 567 | 20231214 | 103000 | 7995586200 | 31800 | 31800 | 31900 | 31800 | 545 |
| 568 | 20231214 | 102900 | 7978236950 | 31800 | 31800 | 31800 | 31800 | 467 |
| 569 | 20231214 | 102800 | 7963386350 | 31800 | 31850 | 31850 | 31800 | 272 |
| 570 | 20231214 | 102700 | 7954736250 | 31800 | 31850 | 31850 | 31750 | 535 |
| 571 | 20231214 | 102600 | 7937725250 | 31850 | 31800 | 31900 | 31800 | 525 |
| 572 | 20231214 | 102500 | 7921022200 | 31800 | 31750 | 31800 | 31750 | 280 |
| 573 | 20231214 | 102400 | 7912120400 | 31650 | 31700 | 31800 | 31650 | 2159 |
| 574 | 20231214 | 102300 | 7843629700 | 31700 | 31700 | 31700 | 31650 | 745 |
| 575 | 20231214 | 102200 | 7820018200 | 31650 | 31650 | 31700 | 31650 | 326 |
| 576 | 20231214 | 102100 | 7809696500 | 31650 | 31600 | 31650 | 31600 | 1578 |
| 577 | 20231214 | 102000 | 7759761000 | 31600 | 31650 | 31650 | 31600 | 1673 |
| 578 | 20231214 | 101900 | 7706882650 | 31650 | 31650 | 31650 | 31600 | 432 |
| 579 | 20231214 | 101800 | 7693231250 | 31600 | 31650 | 31650 | 31550 | 7227 |
| 580 | 20231214 | 101700 | 7464912850 | 31700 | 31650 | 31700 | 31600 | 646 |
| 581 | 20231214 | 101600 | 7444481900 | 31650 | 31600 | 31650 | 31600 | 2172 |
| 582 | 20231214 | 101500 | 7375818600 | 31600 | 31550 | 31600 | 31550 | 477 |
| 583 | 20231214 | 101400 | 7360765050 | 31550 | 31550 | 31550 | 31500 | 1834 |
| 584 | 20231214 | 101300 | 7302918750 | 31550 | 31550 | 31550 | 31500 | 1452 |
| 585 | 20231214 | 101200 | 7257145750 | 31550 | 31550 | 31550 | 31500 | 2219 |
| 586 | 20231214 | 101100 | 7187173150 | 31600 | 31600 | 31600 | 31550 | 1165 |
| 587 | 20231214 | 101000 | 7150392000 | 31600 | 31550 | 31600 | 31500 | 1889 |
| 588 | 20231214 | 100900 | 7090801500 | 31550 | 31550 | 31600 | 31550 | 1784 |
| 589 | 20231214 | 100800 | 7034505350 | 31550 | 31600 | 31600 | 31550 | 2418 |
| 590 | 20231214 | 100700 | 6958177250 | 31600 | 31700 | 31700 | 31600 | 3127 |
| 591 | 20231214 | 100600 | 6859215850 | 31700 | 31800 | 31800 | 31650 | 1054 |
| 592 | 20231214 | 100500 | 6825797100 | 31800 | 31700 | 31800 | 31700 | 201 |
| 593 | 20231214 | 100400 | 6819421400 | 31750 | 31650 | 31750 | 31650 | 983 |
| 594 | 20231214 | 100300 | 6788286000 | 31600 | 31600 | 31650 | 31600 | 1281 |
| 595 | 20231214 | 100200 | 6747803750 | 31600 | 31700 | 31700 | 31600 | 1104 |
| 596 | 20231214 | 100100 | 6712844650 | 31700 | 31800 | 31800 | 31700 | 439 |
| 597 | 20231214 | 100000 | 6698897000 | 31800 | 31750 | 31850 | 31750 | 248 |
| 598 | 20231214 | 095900 | 6691015950 | 31750 | 31750 | 31900 | 31750 | 896 |
| 599 | 20231214 | 095800 | 6662565900 | 31700 | 31750 | 31750 | 31600 | 4046 |
| 600 | 20231214 | 095700 | 6534545800 | 31750 | 31700 | 31750 | 31700 | 1234 |
| 601 | 20231214 | 095600 | 6495394900 | 31650 | 31750 | 31800 | 31650 | 2591 |
| 602 | 20231214 | 095500 | 6413217600 | 31800 | 31950 | 31950 | 31800 | 6613 |
| 603 | 20231214 | 095400 | 6202364500 | 32000 | 31950 | 32000 | 31950 | 470 |
| 604 | 20231214 | 095300 | 6187339650 | 32000 | 31950 | 32000 | 31950 | 1576 |
| 605 | 20231214 | 095200 | 6136923200 | 31950 | 31900 | 31950 | 31900 | 930 |
| 606 | 20231214 | 095100 | 6107229300 | 31950 | 32000 | 32000 | 31950 | 1313 |
| 607 | 20231214 | 095000 | 6065228300 | 32000 | 32100 | 32150 | 32000 | 1109 |
| 608 | 20231214 | 094900 | 6029680350 | 32100 | 32000 | 32150 | 32000 | 2024 |
| 609 | 20231214 | 094800 | 5964711550 | 32050 | 32100 | 32150 | 32000 | 3566 |
| 610 | 20231214 | 094700 | 5850359100 | 32100 | 32200 | 32200 | 32050 | 678 |
| 611 | 20231214 | 094600 | 5828585000 | 32200 | 32000 | 32200 | 32000 | 7950 |
| 612 | 20231214 | 094500 | 5573525000 | 32000 | 31900 | 32000 | 31850 | 1284 |
| 613 | 20231214 | 094400 | 5532561450 | 31900 | 31900 | 31950 | 31800 | 820 |
| 614 | 20231214 | 094300 | 5506391850 | 31750 | 31750 | 31900 | 31700 | 1981 |
| 615 | 20231214 | 094200 | 5443423050 | 31650 | 31700 | 31800 | 31650 | 2281 |
| 616 | 20231214 | 094100 | 5371110900 | 31700 | 31550 | 31800 | 31550 | 833 |
| 617 | 20231214 | 094000 | 5344767450 | 31550 | 31750 | 31750 | 31500 | 3415 |
| 618 | 20231214 | 093900 | 5236961550 | 31700 | 31650 | 31700 | 31650 | 265 |
| 619 | 20231214 | 093800 | 5228566300 | 31650 | 31600 | 31700 | 31600 | 1719 |
| 620 | 20231214 | 093700 | 5174169450 | 31550 | 31350 | 31600 | 31300 | 3959 |
| 621 | 20231214 | 093600 | 5049535400 | 31500 | 31450 | 31500 | 31300 | 7908 |
| 622 | 20231214 | 093500 | 4801441500 | 31450 | 31550 | 31600 | 31450 | 5374 |
| 623 | 20231214 | 093400 | 4632205650 | 31600 | 31550 | 31600 | 31500 | 5133 |
| 624 | 20231214 | 093300 | 4470350600 | 31500 | 31500 | 31500 | 31400 | 2355 |
| 625 | 20231214 | 093200 | 4396266100 | 31500 | 31650 | 31650 | 31450 | 7160 |
| 626 | 20231214 | 093100 | 4170286400 | 31650 | 31800 | 31800 | 31650 | 10725 |
| 627 | 20231214 | 093000 | 3830004600 | 31850 | 32000 | 32000 | 31800 | 7872 |
| 628 | 20231214 | 092900 | 3578907300 | 32000 | 32050 | 32050 | 32000 | 1886 |
| 629 | 20231214 | 092800 | 3518523700 | 32050 | 31950 | 32050 | 31900 | 1039 |
| 630 | 20231214 | 092700 | 3485305050 | 31950 | 31950 | 31950 | 31900 | 2493 |
| 631 | 20231214 | 092600 | 3405734450 | 31900 | 31950 | 31950 | 31900 | 1668 |
| 632 | 20231214 | 092500 | 3352473750 | 31950 | 32000 | 32050 | 31950 | 1168 |
| 633 | 20231214 | 092400 | 3315141750 | 32000 | 31950 | 32000 | 31950 | 2104 |
| 634 | 20231214 | 092300 | 3247903900 | 31950 | 32000 | 32050 | 31950 | 1590 |
| 635 | 20231214 | 092200 | 3197066600 | 32000 | 32000 | 32000 | 31950 | 1094 |
| 636 | 20231214 | 092100 | 3162074950 | 32000 | 32050 | 32100 | 31950 | 4128 |
| 637 | 20231214 | 092000 | 3029878150 | 32100 | 32150 | 32150 | 32100 | 557 |
| 638 | 20231214 | 091900 | 3011997100 | 32100 | 32150 | 32150 | 32050 | 2230 |
| 639 | 20231214 | 091800 | 2940413300 | 32150 | 32100 | 32150 | 32100 | 1215 |
| 640 | 20231214 | 091700 | 2901375050 | 32150 | 32150 | 32200 | 32100 | 2883 |
| 641 | 20231214 | 091600 | 2808812250 | 32200 | 32200 | 32200 | 32100 | 2962 |
| 642 | 20231214 | 091500 | 2713591550 | 32150 | 32250 | 32300 | 32150 | 888 |
| 643 | 20231214 | 091400 | 2684973100 | 32250 | 32300 | 32300 | 32150 | 124 |
| 644 | 20231214 | 091300 | 2680980000 | 32300 | 32100 | 32300 | 32100 | 1314 |
| 645 | 20231214 | 091200 | 2638696050 | 32100 | 32050 | 32150 | 32050 | 881 |
| 646 | 20231214 | 091100 | 2610415000 | 32050 | 32100 | 32100 | 32050 | 1478 |
| 647 | 20231214 | 091000 | 2562998950 | 32100 | 31950 | 32100 | 31850 | 3648 |
| 648 | 20231214 | 090900 | 2446514650 | 31950 | 32100 | 32200 | 31950 | 6345 |
| 649 | 20231214 | 090800 | 2243396850 | 32100 | 32250 | 32350 | 32100 | 6051 |
| 650 | 20231214 | 090700 | 2048538850 | 32400 | 32550 | 32600 | 32250 | 6112 |
| 651 | 20231214 | 090600 | 1850185250 | 32550 | 32450 | 32550 | 32250 | 3414 |
| 652 | 20231214 | 090500 | 1739368550 | 32250 | 32250 | 32450 | 32200 | 5825 |
| 653 | 20231214 | 090400 | 1551405050 | 32250 | 32250 | 32250 | 32150 | 5265 |
| 654 | 20231214 | 090300 | 1381854300 | 32250 | 32350 | 32400 | 32250 | 4828 |
| 655 | 20231214 | 090200 | 1225959350 | 32350 | 32550 | 32650 | 32350 | 9628 |
| 656 | 20231214 | 090100 | 913368300 | 32550 | 32550 | 32750 | 32550 | 14895 |
| 657 | 20231214 | 090000 | 427275250 | 32600 | 32500 | 32650 | 32400 | 13136 |