37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 203400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 3 | 20231208 | 203300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20231208 | 203200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20231208 | 203100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20231208 | 203000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20231208 | 202900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20231208 | 202800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20231208 | 202700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20231208 | 202600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20231208 | 202500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20231208 | 202400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20231208 | 202300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20231208 | 202200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20231208 | 202100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20231208 | 202000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20231208 | 201900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20231208 | 201800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20231208 | 201700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20231208 | 201600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20231208 | 201500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20231208 | 201400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20231208 | 201300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20231208 | 201200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20231208 | 201100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20231208 | 201000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20231208 | 200900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20231208 | 200800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20231208 | 200700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20231208 | 200600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20231208 | 200500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20231208 | 200400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 33 | 20231208 | 200300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20231208 | 200200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20231208 | 200100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20231208 | 200000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20231208 | 195900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20231208 | 195800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20231208 | 195700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20231208 | 195600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20231208 | 195500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20231208 | 195400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20231208 | 195300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20231208 | 195200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20231208 | 195100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20231208 | 195000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20231208 | 194900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20231208 | 194800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20231208 | 194700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20231208 | 194600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20231208 | 194500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20231208 | 194400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20231208 | 194300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20231208 | 194200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20231208 | 194100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20231208 | 194000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20231208 | 193900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20231208 | 193800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20231208 | 193700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20231208 | 193600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20231208 | 193500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20231208 | 193400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 63 | 20231208 | 193300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20231208 | 193200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20231208 | 193100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20231208 | 193000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20231208 | 192900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20231208 | 192800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20231208 | 192700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20231208 | 192600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20231208 | 192500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20231208 | 192400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20231208 | 192300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20231208 | 192200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20231208 | 192100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20231208 | 192000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20231208 | 191900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20231208 | 191800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20231208 | 191700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20231208 | 191600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20231208 | 191500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20231208 | 191400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20231208 | 191300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20231208 | 191200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20231208 | 191100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20231208 | 191000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20231208 | 190900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20231208 | 190800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20231208 | 190700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20231208 | 190600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20231208 | 190500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20231208 | 190400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 93 | 20231208 | 190300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20231208 | 190200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20231208 | 190100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20231208 | 190000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20231208 | 185900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20231208 | 185800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20231208 | 185700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20231208 | 185600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20231208 | 185500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20231208 | 185400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20231208 | 185300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20231208 | 185200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20231208 | 185100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20231208 | 185000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20231208 | 184900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20231208 | 184800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20231208 | 184700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20231208 | 184600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20231208 | 184500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20231208 | 184400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20231208 | 184300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20231208 | 184200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20231208 | 184100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20231208 | 184000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20231208 | 183900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20231208 | 183800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20231208 | 183700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20231208 | 183600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20231208 | 183500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20231208 | 183400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 123 | 20231208 | 183300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20231208 | 183200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20231208 | 183100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20231208 | 183000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20231208 | 182900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20231208 | 182800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20231208 | 182700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20231208 | 182600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20231208 | 182500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20231208 | 182400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20231208 | 182300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20231208 | 182200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20231208 | 182100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20231208 | 182000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20231208 | 181900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20231208 | 181800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20231208 | 181700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20231208 | 181600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20231208 | 181500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20231208 | 181400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20231208 | 181300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20231208 | 181200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20231208 | 181100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20231208 | 181000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20231208 | 180900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20231208 | 180800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20231208 | 180700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20231208 | 180600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20231208 | 180500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20231208 | 180400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 153 | 20231208 | 180300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20231208 | 180200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20231208 | 180100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20231208 | 180000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20231208 | 175900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20231208 | 175800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20231208 | 175700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20231208 | 175600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20231208 | 175500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20231208 | 175400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20231208 | 175300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20231208 | 175200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20231208 | 175100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20231208 | 175000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20231208 | 174900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20231208 | 174800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20231208 | 174700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20231208 | 174600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20231208 | 174500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20231208 | 174400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20231208 | 174300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20231208 | 174200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20231208 | 174100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20231208 | 174000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20231208 | 173900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20231208 | 173800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20231208 | 173700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20231208 | 173600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20231208 | 173500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20231208 | 173400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 183 | 20231208 | 173300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20231208 | 173200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20231208 | 173100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20231208 | 173000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20231208 | 172900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20231208 | 172800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20231208 | 172700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20231208 | 172600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20231208 | 172500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20231208 | 172400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20231208 | 172300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20231208 | 172200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20231208 | 172100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20231208 | 172000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20231208 | 171900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20231208 | 171800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20231208 | 171700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20231208 | 171600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20231208 | 171500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20231208 | 171400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20231208 | 171300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20231208 | 171200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20231208 | 171100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20231208 | 171000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20231208 | 170900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20231208 | 170800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20231208 | 170700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20231208 | 170600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20231208 | 170500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20231208 | 170400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 213 | 20231208 | 170300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20231208 | 170200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20231208 | 170100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20231208 | 170000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20231208 | 165900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20231208 | 165800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20231208 | 165700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20231208 | 165600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20231208 | 165500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20231208 | 165400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20231208 | 165300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20231208 | 165200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20231208 | 165100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20231208 | 165000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20231208 | 164900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20231208 | 164800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20231208 | 164700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20231208 | 164600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20231208 | 164500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20231208 | 164400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20231208 | 164300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20231208 | 164200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20231208 | 164100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20231208 | 164000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20231208 | 163900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20231208 | 163800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20231208 | 163700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20231208 | 163600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20231208 | 163500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20231208 | 163400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 243 | 20231208 | 163300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20231208 | 163200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20231208 | 163100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20231208 | 163000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20231208 | 162900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20231208 | 162800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20231208 | 162700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 250 | 20231208 | 162600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20231208 | 162500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 252 | 20231208 | 162400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 253 | 20231208 | 162300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 254 | 20231208 | 162200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 255 | 20231208 | 162100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 256 | 20231208 | 162000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 257 | 20231208 | 161900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 258 | 20231208 | 161800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 259 | 20231208 | 161700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 260 | 20231208 | 161600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 261 | 20231208 | 161500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 262 | 20231208 | 161400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 263 | 20231208 | 161300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 264 | 20231208 | 161200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 265 | 20231208 | 161100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 266 | 20231208 | 161000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 267 | 20231208 | 160900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 268 | 20231208 | 160800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 269 | 20231208 | 160700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 270 | 20231208 | 160600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 271 | 20231208 | 160500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 272 | 20231208 | 160400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 273 | 20231208 | 160300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 274 | 20231208 | 160200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 275 | 20231208 | 160100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 276 | 20231208 | 160000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 277 | 20231208 | 155900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 278 | 20231208 | 155800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 279 | 20231208 | 155700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 280 | 20231208 | 155600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 281 | 20231208 | 155500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 282 | 20231208 | 155400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 283 | 20231208 | 155300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 284 | 20231208 | 155200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 285 | 20231208 | 155100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 286 | 20231208 | 155000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 287 | 20231208 | 154900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 288 | 20231208 | 154800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 289 | 20231208 | 154700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 290 | 20231208 | 154600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 291 | 20231208 | 154500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 292 | 20231208 | 154400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 293 | 20231208 | 154300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 294 | 20231208 | 154200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 295 | 20231208 | 154100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 296 | 20231208 | 154000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 297 | 20231208 | 153900 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 298 | 20231208 | 153800 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 299 | 20231208 | 153700 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 300 | 20231208 | 153600 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 301 | 20231208 | 153500 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 302 | 20231208 | 153400 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 303 | 20231208 | 153300 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 304 | 20231208 | 153200 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 305 | 20231208 | 153100 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 0 |
| 306 | 20231208 | 153000 | 9847287600 | 37450 | 37450 | 37450 | 37450 | 2831 |
| 307 | 20231208 | 152900 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 308 | 20231208 | 152800 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 309 | 20231208 | 152700 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 310 | 20231208 | 152600 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 311 | 20231208 | 152500 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 312 | 20231208 | 152400 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 313 | 20231208 | 152300 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 314 | 20231208 | 152200 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 315 | 20231208 | 152100 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 316 | 20231208 | 152000 | 9741266650 | 37400 | 37400 | 37400 | 37400 | 0 |
| 317 | 20231208 | 151900 | 9741266650 | 37400 | 37400 | 37450 | 37400 | 1841 |
| 318 | 20231208 | 151800 | 9672402050 | 37450 | 37400 | 37450 | 37400 | 457 |
| 319 | 20231208 | 151700 | 9655295500 | 37450 | 37450 | 37450 | 37450 | 975 |
| 320 | 20231208 | 151600 | 9618781750 | 37450 | 37450 | 37450 | 37400 | 103 |
| 321 | 20231208 | 151500 | 9614926650 | 37450 | 37450 | 37450 | 37400 | 1358 |
| 322 | 20231208 | 151400 | 9564116650 | 37450 | 37450 | 37450 | 37400 | 445 |
| 323 | 20231208 | 151300 | 9547460500 | 37400 | 37500 | 37500 | 37400 | 99 |
| 324 | 20231208 | 151200 | 9543752500 | 37450 | 37450 | 37450 | 37450 | 190 |
| 325 | 20231208 | 151100 | 9536637000 | 37450 | 37450 | 37500 | 37400 | 194 |
| 326 | 20231208 | 151000 | 9529372050 | 37500 | 37450 | 37500 | 37450 | 1071 |
| 327 | 20231208 | 150900 | 9489236550 | 37500 | 37450 | 37500 | 37450 | 519 |
| 328 | 20231208 | 150800 | 9469798600 | 37450 | 37500 | 37500 | 37450 | 523 |
| 329 | 20231208 | 150700 | 9450210900 | 37450 | 37500 | 37500 | 37450 | 2048 |
| 330 | 20231208 | 150600 | 9373510300 | 37500 | 37500 | 37500 | 37500 | 2863 |
| 331 | 20231208 | 150500 | 9266147800 | 37500 | 37500 | 37500 | 37450 | 50 |
| 332 | 20231208 | 150400 | 9264273000 | 37500 | 37500 | 37500 | 37500 | 2647 |
| 333 | 20231208 | 150300 | 9165010500 | 37500 | 37450 | 37500 | 37450 | 4670 |
| 334 | 20231208 | 150200 | 8989885600 | 37500 | 37500 | 37500 | 37450 | 699 |
| 335 | 20231208 | 150100 | 8963675300 | 37500 | 37500 | 37500 | 37500 | 69 |
| 336 | 20231208 | 150000 | 8961087800 | 37500 | 37450 | 37500 | 37450 | 471 |
| 337 | 20231208 | 145900 | 8943439800 | 37450 | 37450 | 37500 | 37450 | 451 |
| 338 | 20231208 | 145800 | 8926547500 | 37500 | 37400 | 37500 | 37400 | 740 |
| 339 | 20231208 | 145700 | 8898836150 | 37400 | 37450 | 37500 | 37400 | 2041 |
| 340 | 20231208 | 145600 | 8822400500 | 37450 | 37450 | 37500 | 37450 | 726 |
| 341 | 20231208 | 145500 | 8795210450 | 37500 | 37450 | 37500 | 37450 | 364 |
| 342 | 20231208 | 145400 | 8781576750 | 37450 | 37450 | 37500 | 37450 | 223 |
| 343 | 20231208 | 145300 | 8773223600 | 37450 | 37450 | 37500 | 37450 | 212 |
| 344 | 20231208 | 145200 | 8765282400 | 37450 | 37500 | 37500 | 37450 | 1828 |
| 345 | 20231208 | 145100 | 8696821350 | 37500 | 37450 | 37500 | 37450 | 537 |
| 346 | 20231208 | 145000 | 8676707100 | 37450 | 37500 | 37500 | 37450 | 114 |
| 347 | 20231208 | 144900 | 8672433450 | 37500 | 37500 | 37500 | 37450 | 480 |
| 348 | 20231208 | 144800 | 8654452650 | 37500 | 37450 | 37500 | 37450 | 275 |
| 349 | 20231208 | 144700 | 8644152050 | 37500 | 37450 | 37500 | 37450 | 2575 |
| 350 | 20231208 | 144600 | 8547592950 | 37450 | 37450 | 37500 | 37400 | 314 |
| 351 | 20231208 | 144500 | 8535834100 | 37400 | 37450 | 37500 | 37400 | 546 |
| 352 | 20231208 | 144400 | 8515383250 | 37500 | 37400 | 37500 | 37400 | 306 |
| 353 | 20231208 | 144300 | 8503918650 | 37400 | 37450 | 37450 | 37400 | 140 |
| 354 | 20231208 | 144200 | 8498680800 | 37450 | 37450 | 37450 | 37400 | 441 |
| 355 | 20231208 | 144100 | 8482178450 | 37450 | 37450 | 37500 | 37450 | 371 |
| 356 | 20231208 | 144000 | 8468283150 | 37500 | 37450 | 37500 | 37450 | 230 |
| 357 | 20231208 | 143900 | 8459665150 | 37450 | 37450 | 37500 | 37400 | 563 |
| 358 | 20231208 | 143800 | 8438580100 | 37500 | 37400 | 37500 | 37400 | 1865 |
| 359 | 20231208 | 143700 | 8368671400 | 37450 | 37350 | 37450 | 37350 | 615 |
| 360 | 20231208 | 143600 | 8345659950 | 37400 | 37450 | 37450 | 37350 | 342 |
| 361 | 20231208 | 143500 | 8332869950 | 37400 | 37450 | 37450 | 37400 | 264 |
| 362 | 20231208 | 143400 | 8322992600 | 37450 | 37450 | 37500 | 37300 | 1951 |
| 363 | 20231208 | 143300 | 8250050000 | 37450 | 37450 | 37500 | 37400 | 1134 |
| 364 | 20231208 | 143200 | 8207586350 | 37450 | 37400 | 37500 | 37400 | 9200 |
| 365 | 20231208 | 143100 | 7862796750 | 37450 | 37450 | 37450 | 37400 | 81 |
| 366 | 20231208 | 143000 | 7859764600 | 37400 | 37400 | 37450 | 37400 | 901 |
| 367 | 20231208 | 142900 | 7826035850 | 37400 | 37400 | 37450 | 37400 | 608 |
| 368 | 20231208 | 142800 | 7803274500 | 37400 | 37450 | 37500 | 37400 | 338 |
| 369 | 20231208 | 142700 | 7790621650 | 37450 | 37450 | 37500 | 37400 | 738 |
| 370 | 20231208 | 142600 | 7762966400 | 37450 | 37500 | 37500 | 37450 | 88 |
| 371 | 20231208 | 142500 | 7759668900 | 37450 | 37400 | 37450 | 37400 | 421 |
| 372 | 20231208 | 142400 | 7743909250 | 37450 | 37400 | 37450 | 37400 | 334 |
| 373 | 20231208 | 142300 | 7731415750 | 37400 | 37350 | 37450 | 37350 | 392 |
| 374 | 20231208 | 142200 | 7716744500 | 37400 | 37450 | 37450 | 37350 | 713 |
| 375 | 20231208 | 142100 | 7690059600 | 37450 | 37450 | 37450 | 37350 | 406 |
| 376 | 20231208 | 142000 | 7674876000 | 37450 | 37450 | 37500 | 37400 | 1457 |
| 377 | 20231208 | 141900 | 7620305050 | 37450 | 37400 | 37450 | 37350 | 1089 |
| 378 | 20231208 | 141800 | 7579572950 | 37400 | 37350 | 37400 | 37350 | 460 |
| 379 | 20231208 | 141700 | 7562387700 | 37350 | 37300 | 37400 | 37300 | 1857 |
| 380 | 20231208 | 141600 | 7493048650 | 37300 | 37250 | 37300 | 37250 | 341 |
| 381 | 20231208 | 141500 | 7480341550 | 37250 | 37250 | 37300 | 37250 | 273 |
| 382 | 20231208 | 141400 | 7470171350 | 37250 | 37200 | 37300 | 37200 | 727 |
| 383 | 20231208 | 141300 | 7443101250 | 37250 | 37200 | 37250 | 37200 | 127 |
| 384 | 20231208 | 141200 | 7438373600 | 37250 | 37150 | 37300 | 37150 | 2031 |
| 385 | 20231208 | 141100 | 7362805000 | 37150 | 37150 | 37200 | 37150 | 355 |
| 386 | 20231208 | 141000 | 7349615850 | 37150 | 37150 | 37200 | 37150 | 155 |
| 387 | 20231208 | 140900 | 7343856650 | 37150 | 37200 | 37200 | 37150 | 312 |
| 388 | 20231208 | 140800 | 7332264800 | 37200 | 37150 | 37200 | 37150 | 118 |
| 389 | 20231208 | 140700 | 7327880150 | 37150 | 37150 | 37150 | 37100 | 361 |
| 390 | 20231208 | 140600 | 7314474450 | 37150 | 37150 | 37200 | 37150 | 218 |
| 391 | 20231208 | 140500 | 7306374850 | 37150 | 37100 | 37200 | 37100 | 562 |
| 392 | 20231208 | 140400 | 7285500000 | 37150 | 37100 | 37150 | 37100 | 379 |
| 393 | 20231208 | 140300 | 7271428450 | 37100 | 37150 | 37200 | 37100 | 256 |
| 394 | 20231208 | 140200 | 7261920900 | 37150 | 37150 | 37200 | 37150 | 206 |
| 395 | 20231208 | 140100 | 7254266600 | 37150 | 37100 | 37150 | 37050 | 980 |
| 396 | 20231208 | 140000 | 7217882700 | 37050 | 37100 | 37150 | 37050 | 467 |
| 397 | 20231208 | 135900 | 7200557150 | 37150 | 37150 | 37200 | 37150 | 925 |
| 398 | 20231208 | 135800 | 7166192000 | 37150 | 37150 | 37200 | 37150 | 1118 |
| 399 | 20231208 | 135700 | 7124649800 | 37100 | 37050 | 37150 | 37050 | 1040 |
| 400 | 20231208 | 135600 | 7086061100 | 37050 | 37000 | 37050 | 37000 | 80 |
| 401 | 20231208 | 135500 | 7083097150 | 37050 | 37000 | 37050 | 36950 | 779 |
| 402 | 20231208 | 135400 | 7054268900 | 36950 | 36900 | 36950 | 36900 | 7804 |
| 403 | 20231208 | 135300 | 6765915000 | 36900 | 36950 | 36950 | 36900 | 1183 |
| 404 | 20231208 | 135200 | 6722259950 | 36900 | 36950 | 36950 | 36900 | 725 |
| 405 | 20231208 | 135100 | 6695506300 | 36900 | 36950 | 36950 | 36900 | 4235 |
| 406 | 20231208 | 135000 | 6539030500 | 36950 | 36850 | 36950 | 36850 | 350 |
| 407 | 20231208 | 134900 | 6526113000 | 36850 | 36900 | 36900 | 36850 | 1456 |
| 408 | 20231208 | 134800 | 6472403550 | 36900 | 36900 | 36950 | 36900 | 72 |
| 409 | 20231208 | 134700 | 6469744400 | 36950 | 36900 | 36950 | 36900 | 1090 |
| 410 | 20231208 | 134600 | 6429474950 | 36900 | 36900 | 36900 | 36850 | 1028 |
| 411 | 20231208 | 134500 | 6391556500 | 36900 | 36900 | 36900 | 36850 | 218 |
| 412 | 20231208 | 134400 | 6383513800 | 36900 | 36900 | 36950 | 36900 | 373 |
| 413 | 20231208 | 134300 | 6369750050 | 36900 | 36900 | 36950 | 36900 | 1634 |
| 414 | 20231208 | 134200 | 6309395000 | 36900 | 36900 | 36950 | 36900 | 266 |
| 415 | 20231208 | 134100 | 6299574100 | 36900 | 36950 | 36950 | 36900 | 726 |
| 416 | 20231208 | 134000 | 6272784650 | 36950 | 36950 | 36950 | 36900 | 381 |
| 417 | 20231208 | 133900 | 6258720900 | 36900 | 36900 | 36950 | 36900 | 268 |
| 418 | 20231208 | 133800 | 6248830450 | 36950 | 36950 | 36950 | 36900 | 1983 |
| 419 | 20231208 | 133700 | 6175560200 | 36950 | 36900 | 36950 | 36900 | 1613 |
| 420 | 20231208 | 133600 | 6115967350 | 36900 | 36900 | 36950 | 36900 | 289 |
| 421 | 20231208 | 133500 | 6105302100 | 36900 | 36900 | 36950 | 36900 | 132 |
| 422 | 20231208 | 133400 | 6100430100 | 36900 | 36900 | 36950 | 36900 | 130 |
| 423 | 20231208 | 133300 | 6095632950 | 36900 | 36950 | 36950 | 36900 | 202 |
| 424 | 20231208 | 133200 | 6088178250 | 36950 | 36900 | 37000 | 36900 | 3569 |
| 425 | 20231208 | 133100 | 5956286050 | 36950 | 36900 | 36950 | 36900 | 204 |
| 426 | 20231208 | 133000 | 5948757050 | 36900 | 36900 | 36950 | 36900 | 166 |
| 427 | 20231208 | 132900 | 5942628450 | 36950 | 36900 | 36950 | 36900 | 212 |
| 428 | 20231208 | 132800 | 5934804600 | 36900 | 36950 | 36950 | 36900 | 323 |
| 429 | 20231208 | 132700 | 5922884050 | 36900 | 36950 | 36950 | 36900 | 1686 |
| 430 | 20231208 | 132600 | 5860593050 | 36950 | 36950 | 36950 | 36900 | 1128 |
| 431 | 20231208 | 132500 | 5818916300 | 36900 | 36950 | 36950 | 36900 | 5150 |
| 432 | 20231208 | 132400 | 5628636000 | 36900 | 36900 | 36950 | 36900 | 1838 |
| 433 | 20231208 | 132300 | 5560727400 | 36900 | 36900 | 36950 | 36900 | 2709 |
| 434 | 20231208 | 132200 | 5460638850 | 36900 | 36900 | 36950 | 36900 | 1174 |
| 435 | 20231208 | 132100 | 5417268200 | 36900 | 36900 | 36950 | 36900 | 1437 |
| 436 | 20231208 | 132000 | 5364178050 | 36900 | 36900 | 36950 | 36900 | 154 |
| 437 | 20231208 | 131900 | 5358493700 | 36900 | 36900 | 36950 | 36900 | 861 |
| 438 | 20231208 | 131800 | 5326689950 | 36900 | 36950 | 36950 | 36900 | 1079 |
| 439 | 20231208 | 131700 | 5286828450 | 36950 | 36900 | 37000 | 36900 | 368 |
| 440 | 20231208 | 131600 | 5273237550 | 36900 | 36900 | 37000 | 36900 | 321 |
| 441 | 20231208 | 131500 | 5261372000 | 36950 | 36950 | 37000 | 36900 | 171 |
| 442 | 20231208 | 131400 | 5255053750 | 36950 | 36950 | 37000 | 36900 | 479 |
| 443 | 20231208 | 131300 | 5237354150 | 37000 | 37000 | 37000 | 37000 | 120 |
| 444 | 20231208 | 131200 | 5232914150 | 37000 | 37000 | 37000 | 36950 | 800 |
| 445 | 20231208 | 131100 | 5203327350 | 37000 | 37050 | 37050 | 37000 | 761 |
| 446 | 20231208 | 131000 | 5175145150 | 37050 | 37050 | 37050 | 37000 | 126 |
| 447 | 20231208 | 130900 | 5170476900 | 37050 | 36950 | 37100 | 36950 | 843 |
| 448 | 20231208 | 130800 | 5139259000 | 36950 | 37000 | 37000 | 36950 | 256 |
| 449 | 20231208 | 130700 | 5129799750 | 36950 | 36900 | 36950 | 36900 | 257 |
| 450 | 20231208 | 130600 | 5120303950 | 36900 | 36900 | 36900 | 36900 | 117 |
| 451 | 20231208 | 130500 | 5115986650 | 36900 | 36900 | 36900 | 36900 | 476 |
| 452 | 20231208 | 130400 | 5098422250 | 36900 | 36900 | 36900 | 36900 | 160 |
| 453 | 20231208 | 130300 | 5092518250 | 36900 | 36900 | 36900 | 36900 | 90 |
| 454 | 20231208 | 130200 | 5089197250 | 36900 | 36850 | 36950 | 36850 | 652 |
| 455 | 20231208 | 130100 | 5065118900 | 36900 | 36900 | 36950 | 36850 | 227 |
| 456 | 20231208 | 130000 | 5056742250 | 36900 | 36900 | 36900 | 36850 | 350 |
| 457 | 20231208 | 125900 | 5043827400 | 36900 | 36900 | 36900 | 36900 | 171 |
| 458 | 20231208 | 125800 | 5037517500 | 36900 | 36950 | 36950 | 36900 | 432 |
| 459 | 20231208 | 125700 | 5021561200 | 36900 | 36900 | 36900 | 36850 | 229 |
| 460 | 20231208 | 125600 | 5013115600 | 36900 | 36900 | 36950 | 36900 | 266 |
| 461 | 20231208 | 125500 | 5003299900 | 36900 | 36900 | 36950 | 36900 | 156 |
| 462 | 20231208 | 125400 | 4997541200 | 36900 | 36900 | 36950 | 36900 | 227 |
| 463 | 20231208 | 125300 | 4989159800 | 36900 | 36900 | 36950 | 36900 | 195 |
| 464 | 20231208 | 125200 | 4981964050 | 36950 | 36900 | 36950 | 36900 | 1075 |
| 465 | 20231208 | 125100 | 4942263300 | 36900 | 36950 | 36950 | 36900 | 135 |
| 466 | 20231208 | 125000 | 4937281750 | 36900 | 36950 | 36950 | 36900 | 383 |
| 467 | 20231208 | 124900 | 4923145300 | 36950 | 36950 | 36950 | 36950 | 307 |
| 468 | 20231208 | 124800 | 4911801650 | 36950 | 36950 | 36950 | 36950 | 130 |
| 469 | 20231208 | 124700 | 4906998150 | 36950 | 36950 | 37000 | 36950 | 328 |
| 470 | 20231208 | 124600 | 4894870300 | 36950 | 36950 | 36950 | 36950 | 183 |
| 471 | 20231208 | 124500 | 4888108450 | 37000 | 36950 | 37000 | 36950 | 110 |
| 472 | 20231208 | 124400 | 4884042400 | 36950 | 37000 | 37000 | 36950 | 164 |
| 473 | 20231208 | 124300 | 4877975000 | 37000 | 37000 | 37050 | 36950 | 258 |
| 474 | 20231208 | 124200 | 4868431250 | 36950 | 37000 | 37000 | 36950 | 206 |
| 475 | 20231208 | 124100 | 4860810400 | 37050 | 37000 | 37050 | 37000 | 318 |
| 476 | 20231208 | 124000 | 4849036100 | 37050 | 36950 | 37050 | 36950 | 195 |
| 477 | 20231208 | 123900 | 4841821050 | 36950 | 36950 | 37050 | 36950 | 402 |
| 478 | 20231208 | 123800 | 4826949800 | 36950 | 36950 | 37000 | 36950 | 168 |
| 479 | 20231208 | 123700 | 4820741700 | 36950 | 37000 | 37050 | 36950 | 171 |
| 480 | 20231208 | 123600 | 4814413300 | 37000 | 36950 | 37050 | 36950 | 486 |
| 481 | 20231208 | 123500 | 4796435350 | 37000 | 36950 | 37000 | 36950 | 462 |
| 482 | 20231208 | 123400 | 4779356250 | 36950 | 36950 | 37000 | 36950 | 130 |
| 483 | 20231208 | 123300 | 4774550250 | 37000 | 37000 | 37050 | 36950 | 367 |
| 484 | 20231208 | 123200 | 4760971750 | 37000 | 37000 | 37000 | 37000 | 251 |
| 485 | 20231208 | 123100 | 4751684750 | 37000 | 37000 | 37000 | 37000 | 121 |
| 486 | 20231208 | 123000 | 4747207750 | 37000 | 37000 | 37050 | 37000 | 286 |
| 487 | 20231208 | 122900 | 4736622300 | 37000 | 37000 | 37050 | 37000 | 321 |
| 488 | 20231208 | 122800 | 4724741450 | 37000 | 37050 | 37050 | 37000 | 60 |
| 489 | 20231208 | 122700 | 4722520550 | 37000 | 37000 | 37050 | 37000 | 317 |
| 490 | 20231208 | 122600 | 4710788150 | 37000 | 37000 | 37050 | 37000 | 228 |
| 491 | 20231208 | 122500 | 4702349300 | 37000 | 37000 | 37050 | 37000 | 113 |
| 492 | 20231208 | 122400 | 4698168250 | 37000 | 37050 | 37050 | 37000 | 195 |
| 493 | 20231208 | 122300 | 4690946450 | 37050 | 37100 | 37100 | 37050 | 150 |
| 494 | 20231208 | 122200 | 4685387150 | 37100 | 37050 | 37100 | 37000 | 354 |
| 495 | 20231208 | 122100 | 4672271400 | 37050 | 37000 | 37050 | 37000 | 280 |
| 496 | 20231208 | 122000 | 4661906900 | 37000 | 37000 | 37050 | 37000 | 225 |
| 497 | 20231208 | 121900 | 4653579700 | 37000 | 37000 | 37050 | 37000 | 90 |
| 498 | 20231208 | 121800 | 4650249450 | 37050 | 37000 | 37050 | 37000 | 227 |
| 499 | 20231208 | 121700 | 4641848100 | 37050 | 37000 | 37050 | 37000 | 224 |
| 500 | 20231208 | 121600 | 4633558000 | 37050 | 37050 | 37050 | 37000 | 180 |
| 501 | 20231208 | 121500 | 4626894550 | 37050 | 37050 | 37100 | 37050 | 323 |
| 502 | 20231208 | 121400 | 4614927350 | 37050 | 37050 | 37050 | 37050 | 112 |
| 503 | 20231208 | 121300 | 4610777750 | 37050 | 37050 | 37100 | 37050 | 139 |
| 504 | 20231208 | 121200 | 4605627100 | 37050 | 37100 | 37100 | 37050 | 258 |
| 505 | 20231208 | 121100 | 4596061400 | 37100 | 37050 | 37100 | 37050 | 237 |
| 506 | 20231208 | 121000 | 4587274050 | 37100 | 37050 | 37100 | 37050 | 188 |
| 507 | 20231208 | 120900 | 4580302750 | 37050 | 37100 | 37100 | 37050 | 288 |
| 508 | 20231208 | 120800 | 4569621350 | 37100 | 37100 | 37100 | 37100 | 178 |
| 509 | 20231208 | 120700 | 4563017550 | 37100 | 37100 | 37150 | 37100 | 385 |
| 510 | 20231208 | 120600 | 4548722650 | 37100 | 37100 | 37100 | 37050 | 435 |
| 511 | 20231208 | 120500 | 4532596700 | 37050 | 37050 | 37100 | 37050 | 157 |
| 512 | 20231208 | 120400 | 4526779600 | 37050 | 37050 | 37050 | 37000 | 285 |
| 513 | 20231208 | 120300 | 4516220450 | 37050 | 37050 | 37100 | 37050 | 873 |
| 514 | 20231208 | 120200 | 4483870800 | 37050 | 37050 | 37050 | 37050 | 36 |
| 515 | 20231208 | 120100 | 4482537000 | 37050 | 36950 | 37050 | 36950 | 793 |
| 516 | 20231208 | 120000 | 4453168800 | 36950 | 36950 | 37000 | 36950 | 627 |
| 517 | 20231208 | 115900 | 4429973200 | 36950 | 37000 | 37000 | 36950 | 284 |
| 518 | 20231208 | 115800 | 4419467450 | 37000 | 37000 | 37000 | 37000 | 141 |
| 519 | 20231208 | 115700 | 4414250450 | 37050 | 37000 | 37050 | 37000 | 531 |
| 520 | 20231208 | 115600 | 4394592750 | 37000 | 37000 | 37000 | 37000 | 117 |
| 521 | 20231208 | 115500 | 4390263750 | 37000 | 37050 | 37050 | 37000 | 258 |
| 522 | 20231208 | 115400 | 4380707900 | 37050 | 37050 | 37050 | 37050 | 273 |
| 523 | 20231208 | 115300 | 4370593250 | 37050 | 37050 | 37100 | 37050 | 331 |
| 524 | 20231208 | 115200 | 4358326050 | 37050 | 37050 | 37050 | 37050 | 224 |
| 525 | 20231208 | 115100 | 4350026850 | 37050 | 37050 | 37100 | 37050 | 251 |
| 526 | 20231208 | 115000 | 4340727200 | 37050 | 37050 | 37100 | 37050 | 226 |
| 527 | 20231208 | 114900 | 4332353100 | 37050 | 37050 | 37100 | 37050 | 85 |
| 528 | 20231208 | 114800 | 4329203700 | 37100 | 37050 | 37100 | 37050 | 293 |
| 529 | 20231208 | 114700 | 4318347900 | 37050 | 37050 | 37050 | 37050 | 110 |
| 530 | 20231208 | 114600 | 4314272400 | 37050 | 37050 | 37100 | 37050 | 263 |
| 531 | 20231208 | 114500 | 4304527150 | 37050 | 37050 | 37100 | 37050 | 402 |
| 532 | 20231208 | 114400 | 4289621550 | 37050 | 37100 | 37100 | 37050 | 123 |
| 533 | 20231208 | 114300 | 4285061450 | 37050 | 37050 | 37100 | 37050 | 136 |
| 534 | 20231208 | 114200 | 4280021050 | 37050 | 37050 | 37100 | 37050 | 424 |
| 535 | 20231208 | 114100 | 4264308100 | 37050 | 37050 | 37050 | 37050 | 55 |
| 536 | 20231208 | 114000 | 4262270350 | 37050 | 37050 | 37100 | 37050 | 176 |
| 537 | 20231208 | 113900 | 4255748150 | 37050 | 37100 | 37100 | 37050 | 265 |
| 538 | 20231208 | 113800 | 4245929450 | 37050 | 37100 | 37100 | 37050 | 119 |
| 539 | 20231208 | 113700 | 4241519200 | 37100 | 37050 | 37100 | 37050 | 372 |
| 540 | 20231208 | 113600 | 4227726700 | 37050 | 37100 | 37100 | 37050 | 184 |
| 541 | 20231208 | 113500 | 4220908150 | 37100 | 37100 | 37150 | 37100 | 64 |
| 542 | 20231208 | 113400 | 4218533000 | 37100 | 37150 | 37150 | 37100 | 139 |
| 543 | 20231208 | 113300 | 4213374850 | 37150 | 37100 | 37150 | 37100 | 338 |
| 544 | 20231208 | 113200 | 4200828850 | 37100 | 37000 | 37100 | 37000 | 1890 |
| 545 | 20231208 | 113100 | 4130792800 | 37050 | 37050 | 37100 | 37050 | 849 |
| 546 | 20231208 | 113000 | 4099337050 | 37050 | 37050 | 37050 | 36950 | 5994 |
| 547 | 20231208 | 112900 | 3877471650 | 37050 | 37100 | 37100 | 37050 | 149 |
| 548 | 20231208 | 112800 | 3871949750 | 37050 | 37100 | 37100 | 37050 | 277 |
| 549 | 20231208 | 112700 | 3861675500 | 37150 | 37100 | 37150 | 37100 | 164 |
| 550 | 20231208 | 112600 | 3855591050 | 37100 | 37100 | 37100 | 37100 | 203 |
| 551 | 20231208 | 112500 | 3848059750 | 37100 | 37100 | 37150 | 37100 | 213 |
| 552 | 20231208 | 112400 | 3840156750 | 37150 | 37050 | 37150 | 37050 | 528 |
| 553 | 20231208 | 112300 | 3820574250 | 37050 | 37100 | 37100 | 37050 | 176 |
| 554 | 20231208 | 112200 | 3814047100 | 37100 | 37050 | 37150 | 37050 | 1174 |
| 555 | 20231208 | 112100 | 3770470250 | 37050 | 37050 | 37100 | 37050 | 132 |
| 556 | 20231208 | 112000 | 3765579550 | 37050 | 37100 | 37100 | 37050 | 209 |
| 557 | 20231208 | 111900 | 3757830950 | 37050 | 37050 | 37100 | 37050 | 324 |
| 558 | 20231208 | 111800 | 3745825650 | 37050 | 37050 | 37100 | 37050 | 76 |
| 559 | 20231208 | 111700 | 3743007950 | 37050 | 37050 | 37100 | 37050 | 194 |
| 560 | 20231208 | 111600 | 3735817800 | 37050 | 37050 | 37050 | 37050 | 275 |
| 561 | 20231208 | 111500 | 3725629050 | 37100 | 37050 | 37100 | 37050 | 319 |
| 562 | 20231208 | 111400 | 3713801450 | 37050 | 37050 | 37100 | 37050 | 153 |
| 563 | 20231208 | 111300 | 3708129900 | 37050 | 37100 | 37100 | 37050 | 366 |
| 564 | 20231208 | 111200 | 3694559400 | 37100 | 37100 | 37150 | 37100 | 186 |
| 565 | 20231208 | 111100 | 3687658300 | 37100 | 37100 | 37150 | 37100 | 183 |
| 566 | 20231208 | 111000 | 3680867300 | 37100 | 37100 | 37150 | 37100 | 467 |
| 567 | 20231208 | 110900 | 3663530000 | 37100 | 37050 | 37150 | 37050 | 100 |
| 568 | 20231208 | 110800 | 3659820100 | 37050 | 37000 | 37100 | 37000 | 360 |
| 569 | 20231208 | 110700 | 3646471650 | 37000 | 37050 | 37050 | 37000 | 377 |
| 570 | 20231208 | 110600 | 3632513400 | 37050 | 37000 | 37150 | 37000 | 1174 |
| 571 | 20231208 | 110500 | 3589011850 | 37000 | 37000 | 37100 | 37000 | 267 |
| 572 | 20231208 | 110400 | 3579119850 | 37000 | 37000 | 37100 | 37000 | 555 |
| 573 | 20231208 | 110300 | 3558554100 | 37000 | 37000 | 37000 | 37000 | 147 |
| 574 | 20231208 | 110200 | 3553115100 | 37000 | 37050 | 37050 | 37000 | 55 |
| 575 | 20231208 | 110100 | 3551079000 | 37000 | 37000 | 37100 | 37000 | 1805 |
| 576 | 20231208 | 110000 | 3484291350 | 37000 | 37000 | 37050 | 37000 | 205 |
| 577 | 20231208 | 105900 | 3476706300 | 37000 | 37000 | 37050 | 37000 | 31 |
| 578 | 20231208 | 105800 | 3475559250 | 37000 | 36950 | 37000 | 36950 | 330 |
| 579 | 20231208 | 105700 | 3463351950 | 37000 | 36950 | 37050 | 36950 | 2033 |
| 580 | 20231208 | 105600 | 3388188800 | 36950 | 37000 | 37050 | 36950 | 1014 |
| 581 | 20231208 | 105500 | 3350671100 | 37000 | 37000 | 37050 | 37000 | 166 |
| 582 | 20231208 | 105400 | 3344529050 | 37050 | 37050 | 37100 | 37000 | 351 |
| 583 | 20231208 | 105300 | 3331525450 | 37050 | 37050 | 37050 | 37000 | 271 |
| 584 | 20231208 | 105200 | 3321486850 | 37100 | 37050 | 37150 | 37050 | 561 |
| 585 | 20231208 | 105100 | 3300672750 | 37050 | 36950 | 37050 | 36950 | 401 |
| 586 | 20231208 | 105000 | 3285830850 | 36950 | 36950 | 36950 | 36950 | 209 |
| 587 | 20231208 | 104900 | 3278108300 | 36950 | 37050 | 37050 | 36900 | 1977 |
| 588 | 20231208 | 104800 | 3204937100 | 37100 | 37000 | 37100 | 37000 | 769 |
| 589 | 20231208 | 104700 | 3176426750 | 37000 | 37000 | 37050 | 36950 | 2544 |
| 590 | 20231208 | 104600 | 3082286800 | 37000 | 37000 | 37000 | 37000 | 48 |
| 591 | 20231208 | 104500 | 3080510800 | 37050 | 37000 | 37050 | 37000 | 549 |
| 592 | 20231208 | 104400 | 3060191500 | 37000 | 37150 | 37150 | 37000 | 2769 |
| 593 | 20231208 | 104300 | 2957488900 | 37100 | 37150 | 37150 | 37100 | 117 |
| 594 | 20231208 | 104200 | 2953148150 | 37100 | 37100 | 37150 | 37100 | 79 |
| 595 | 20231208 | 104100 | 2950217050 | 37100 | 37150 | 37150 | 37100 | 610 |
| 596 | 20231208 | 104000 | 2927561850 | 37150 | 37150 | 37200 | 37150 | 148 |
| 597 | 20231208 | 103900 | 2922063500 | 37150 | 37150 | 37200 | 37150 | 180 |
| 598 | 20231208 | 103800 | 2915371800 | 37150 | 37000 | 37200 | 37000 | 3127 |
| 599 | 20231208 | 103700 | 2799351100 | 37000 | 37000 | 37050 | 37000 | 1202 |
| 600 | 20231208 | 103600 | 2754849150 | 37000 | 36900 | 37000 | 36900 | 189 |
| 601 | 20231208 | 103500 | 2747865750 | 36900 | 36950 | 37000 | 36900 | 815 |
| 602 | 20231208 | 103400 | 2717726350 | 36950 | 36850 | 36950 | 36850 | 742 |
| 603 | 20231208 | 103300 | 2690335650 | 36850 | 36900 | 36950 | 36800 | 3697 |
| 604 | 20231208 | 103200 | 2554057950 | 36950 | 36950 | 37050 | 36900 | 1245 |
| 605 | 20231208 | 103100 | 2508029850 | 36950 | 36950 | 36950 | 36950 | 39 |
| 606 | 20231208 | 103000 | 2506588800 | 36950 | 37050 | 37050 | 36950 | 354 |
| 607 | 20231208 | 102900 | 2493490750 | 37050 | 37050 | 37050 | 37000 | 289 |
| 608 | 20231208 | 102800 | 2482789950 | 37050 | 37100 | 37100 | 37000 | 346 |
| 609 | 20231208 | 102700 | 2469973950 | 37050 | 36950 | 37050 | 36950 | 521 |
| 610 | 20231208 | 102600 | 2450699600 | 36950 | 37050 | 37050 | 36900 | 5044 |
| 611 | 20231208 | 102500 | 2264384900 | 37000 | 37000 | 37050 | 37000 | 56 |
| 612 | 20231208 | 102400 | 2262312650 | 37050 | 37050 | 37050 | 36950 | 779 |
| 613 | 20231208 | 102300 | 2233483650 | 37000 | 37000 | 37050 | 37000 | 415 |
| 614 | 20231208 | 102200 | 2218125250 | 37050 | 37050 | 37050 | 37000 | 346 |
| 615 | 20231208 | 102100 | 2205311600 | 37050 | 37000 | 37050 | 37000 | 399 |
| 616 | 20231208 | 102000 | 2190539150 | 37000 | 37000 | 37050 | 37000 | 287 |
| 617 | 20231208 | 101900 | 2179919500 | 37000 | 37000 | 37050 | 37000 | 251 |
| 618 | 20231208 | 101800 | 2170632450 | 37000 | 37000 | 37050 | 37000 | 127 |
| 619 | 20231208 | 101700 | 2165932750 | 37000 | 37050 | 37050 | 37000 | 528 |
| 620 | 20231208 | 101600 | 2146394100 | 37000 | 37050 | 37050 | 37000 | 265 |
| 621 | 20231208 | 101500 | 2136586800 | 37000 | 37050 | 37050 | 37000 | 215 |
| 622 | 20231208 | 101400 | 2128629900 | 37000 | 37050 | 37050 | 37000 | 229 |
| 623 | 20231208 | 101300 | 2120155500 | 37050 | 37000 | 37050 | 36950 | 780 |
| 624 | 20231208 | 101200 | 2091281700 | 37000 | 37000 | 37050 | 36950 | 215 |
| 625 | 20231208 | 101100 | 2083328500 | 37000 | 36850 | 37000 | 36850 | 891 |
| 626 | 20231208 | 101000 | 2050400050 | 36900 | 36950 | 36950 | 36900 | 402 |
| 627 | 20231208 | 100900 | 2035559650 | 37000 | 37000 | 37050 | 36950 | 761 |
| 628 | 20231208 | 100800 | 2007407200 | 37000 | 37050 | 37100 | 37000 | 361 |
| 629 | 20231208 | 100700 | 1994042850 | 37050 | 37000 | 37050 | 37000 | 949 |
| 630 | 20231208 | 100600 | 1958920050 | 37050 | 36900 | 37050 | 36900 | 532 |
| 631 | 20231208 | 100500 | 1939251100 | 36900 | 36900 | 36900 | 36800 | 2915 |
| 632 | 20231208 | 100400 | 1831807550 | 36900 | 36900 | 36900 | 36850 | 1464 |
| 633 | 20231208 | 100300 | 1777786800 | 36950 | 36900 | 36950 | 36900 | 246 |
| 634 | 20231208 | 100200 | 1768701450 | 36900 | 36950 | 36950 | 36900 | 874 |
| 635 | 20231208 | 100100 | 1736407900 | 36950 | 37000 | 37000 | 36950 | 306 |
| 636 | 20231208 | 100000 | 1725087300 | 37000 | 37000 | 37050 | 36950 | 1581 |
| 637 | 20231208 | 095900 | 1666594900 | 37000 | 37050 | 37100 | 37000 | 460 |
| 638 | 20231208 | 095800 | 1649547000 | 37000 | 37050 | 37050 | 37000 | 136 |
| 639 | 20231208 | 095700 | 1644511800 | 37050 | 37050 | 37050 | 37000 | 295 |
| 640 | 20231208 | 095600 | 1633588500 | 37000 | 37100 | 37100 | 37000 | 839 |
| 641 | 20231208 | 095500 | 1602501850 | 37100 | 37150 | 37150 | 37050 | 203 |
| 642 | 20231208 | 095400 | 1594971150 | 37100 | 37150 | 37150 | 37100 | 136 |
| 643 | 20231208 | 095300 | 1589924950 | 37150 | 37100 | 37150 | 37050 | 196 |
| 644 | 20231208 | 095200 | 1582653950 | 37100 | 37050 | 37150 | 37050 | 460 |
| 645 | 20231208 | 095100 | 1565592600 | 37050 | 37100 | 37100 | 37050 | 169 |
| 646 | 20231208 | 095000 | 1559329350 | 37100 | 37050 | 37100 | 37050 | 247 |
| 647 | 20231208 | 094900 | 1550167950 | 37050 | 37100 | 37100 | 37000 | 143 |
| 648 | 20231208 | 094800 | 1544871400 | 37000 | 37000 | 37050 | 37000 | 541 |
| 649 | 20231208 | 094700 | 1524842950 | 37050 | 37050 | 37100 | 37000 | 308 |
| 650 | 20231208 | 094600 | 1513437650 | 37050 | 37100 | 37100 | 37050 | 74 |
| 651 | 20231208 | 094500 | 1510695350 | 37100 | 37050 | 37100 | 37050 | 254 |
| 652 | 20231208 | 094400 | 1501280100 | 37050 | 37050 | 37100 | 37050 | 734 |
| 653 | 20231208 | 094300 | 1474074750 | 37050 | 37100 | 37150 | 37050 | 270 |
| 654 | 20231208 | 094200 | 1464057350 | 37100 | 37100 | 37150 | 37100 | 184 |
| 655 | 20231208 | 094100 | 1457229800 | 37100 | 37150 | 37150 | 37100 | 4389 |
| 656 | 20231208 | 094000 | 1294345250 | 37150 | 37300 | 37300 | 37150 | 2683 |
| 657 | 20231208 | 093900 | 1194480200 | 37300 | 37350 | 37350 | 37300 | 469 |
| 658 | 20231208 | 093800 | 1176985900 | 37350 | 37300 | 37350 | 37250 | 857 |
| 659 | 20231208 | 093700 | 1145022350 | 37300 | 37300 | 37350 | 37300 | 738 |
| 660 | 20231208 | 093600 | 1117493000 | 37350 | 37350 | 37350 | 37300 | 55 |
| 661 | 20231208 | 093500 | 1115440200 | 37300 | 37300 | 37350 | 37250 | 270 |
| 662 | 20231208 | 093400 | 1105367250 | 37300 | 37300 | 37350 | 37250 | 820 |
| 663 | 20231208 | 093300 | 1074781400 | 37350 | 37350 | 37450 | 37350 | 664 |
| 664 | 20231208 | 093200 | 1049962400 | 37400 | 37400 | 37450 | 37350 | 150 |
| 665 | 20231208 | 093100 | 1044352400 | 37400 | 37450 | 37450 | 37300 | 4966 |
| 666 | 20231208 | 093000 | 858622500 | 37450 | 37400 | 37500 | 37400 | 1449 |
| 667 | 20231208 | 092900 | 804347400 | 37350 | 37350 | 37400 | 37300 | 315 |
| 668 | 20231208 | 092800 | 792585450 | 37350 | 37350 | 37400 | 37350 | 106 |
| 669 | 20231208 | 092700 | 788623900 | 37350 | 37400 | 37400 | 37300 | 620 |
| 670 | 20231208 | 092600 | 765462050 | 37350 | 37250 | 37500 | 37250 | 2791 |
| 671 | 20231208 | 092500 | 660954700 | 37300 | 37250 | 37300 | 37250 | 285 |
| 672 | 20231208 | 092400 | 650331350 | 37200 | 37250 | 37250 | 37200 | 385 |
| 673 | 20231208 | 092300 | 635991500 | 37250 | 37150 | 37350 | 37150 | 342 |
| 674 | 20231208 | 092200 | 623246900 | 37200 | 37200 | 37200 | 37100 | 854 |
| 675 | 20231208 | 092100 | 591500950 | 37150 | 37150 | 37250 | 37100 | 453 |
| 676 | 20231208 | 092000 | 574665050 | 37200 | 37000 | 37250 | 37000 | 707 |
| 677 | 20231208 | 091900 | 548400500 | 37000 | 36950 | 37050 | 36950 | 245 |
| 678 | 20231208 | 091800 | 539331400 | 37000 | 37000 | 37050 | 36950 | 466 |
| 679 | 20231208 | 091700 | 522087600 | 37000 | 37100 | 37100 | 36950 | 1837 |
| 680 | 20231208 | 091600 | 453986850 | 37100 | 37250 | 37250 | 37100 | 1092 |
| 681 | 20231208 | 091500 | 413407100 | 37200 | 37150 | 37200 | 37150 | 34 |
| 682 | 20231208 | 091400 | 412142900 | 37200 | 37200 | 37250 | 37200 | 125 |
| 683 | 20231208 | 091300 | 407492350 | 37150 | 37200 | 37250 | 37150 | 263 |
| 684 | 20231208 | 091200 | 397709550 | 37200 | 37150 | 37200 | 37150 | 70 |
| 685 | 20231208 | 091100 | 395107000 | 37150 | 37050 | 37150 | 37050 | 19 |
| 686 | 20231208 | 091000 | 394401400 | 37100 | 37250 | 37250 | 37050 | 1557 |
| 687 | 20231208 | 090900 | 336565600 | 37250 | 37300 | 37350 | 37250 | 515 |
| 688 | 20231208 | 090800 | 317366500 | 37250 | 37250 | 37300 | 37200 | 661 |
| 689 | 20231208 | 090700 | 292762500 | 37250 | 37150 | 37250 | 37150 | 1011 |
| 690 | 20231208 | 090600 | 255155450 | 37150 | 37100 | 37150 | 37050 | 539 |
| 691 | 20231208 | 090500 | 235151700 | 37050 | 37050 | 37150 | 37050 | 258 |
| 692 | 20231208 | 090400 | 225584750 | 37100 | 37150 | 37150 | 37050 | 275 |
| 693 | 20231208 | 090300 | 215370700 | 37150 | 37100 | 37200 | 37000 | 442 |
| 694 | 20231208 | 090200 | 198970450 | 37100 | 37200 | 37200 | 36950 | 1058 |
| 695 | 20231208 | 090100 | 159741700 | 37150 | 36950 | 37200 | 36950 | 763 |
| 696 | 20231208 | 090000 | 131483650 | 36950 | 37200 | 37200 | 36550 | 3550 |