40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 211100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 3 | 20231207 | 211000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231207 | 210900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231207 | 210800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231207 | 210700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231207 | 210600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231207 | 210500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231207 | 210400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231207 | 210300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231207 | 210200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231207 | 210100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231207 | 210000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231207 | 205900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231207 | 205800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231207 | 205700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231207 | 205600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231207 | 205500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231207 | 205400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231207 | 205300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231207 | 205200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231207 | 205100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231207 | 205000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231207 | 204900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231207 | 204800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231207 | 204700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231207 | 204600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231207 | 204500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231207 | 204400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231207 | 204300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231207 | 204200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231207 | 204100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 33 | 20231207 | 204000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231207 | 203900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231207 | 203800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231207 | 203700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231207 | 203600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231207 | 203500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231207 | 203400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231207 | 203300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231207 | 203200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231207 | 203100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231207 | 203000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231207 | 202900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231207 | 202800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231207 | 202700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231207 | 202600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231207 | 202500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231207 | 202400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231207 | 202300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231207 | 202200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231207 | 202100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231207 | 202000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231207 | 201900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231207 | 201800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231207 | 201700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231207 | 201600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231207 | 201500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231207 | 201400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231207 | 201300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231207 | 201200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231207 | 201100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 63 | 20231207 | 201000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231207 | 200900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231207 | 200800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231207 | 200700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231207 | 200600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231207 | 200500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231207 | 200400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231207 | 200300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231207 | 200200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231207 | 200100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231207 | 200000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231207 | 195900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231207 | 195800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231207 | 195700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231207 | 195600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231207 | 195500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231207 | 195400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231207 | 195300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231207 | 195200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231207 | 195100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231207 | 195000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231207 | 194900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231207 | 194800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231207 | 194700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231207 | 194600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231207 | 194500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231207 | 194400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231207 | 194300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231207 | 194200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231207 | 194100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 93 | 20231207 | 194000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231207 | 193900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231207 | 193800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231207 | 193700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231207 | 193600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231207 | 193500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231207 | 193400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231207 | 193300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231207 | 193200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231207 | 193100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231207 | 193000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231207 | 192900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231207 | 192800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231207 | 192700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231207 | 192600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231207 | 192500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231207 | 192400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231207 | 192300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231207 | 192200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231207 | 192100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231207 | 192000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231207 | 191900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231207 | 191800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231207 | 191700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231207 | 191600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231207 | 191500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231207 | 191400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231207 | 191300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231207 | 191200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231207 | 191100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 123 | 20231207 | 191000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231207 | 190900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231207 | 190800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231207 | 190700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231207 | 190600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231207 | 190500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231207 | 190400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231207 | 190300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231207 | 190200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231207 | 190100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231207 | 190000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231207 | 185900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231207 | 185800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231207 | 185700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231207 | 185600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231207 | 185500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231207 | 185400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231207 | 185300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231207 | 185200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231207 | 185100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231207 | 185000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231207 | 184900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231207 | 184800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231207 | 184700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231207 | 184600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231207 | 184500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231207 | 184400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231207 | 184300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231207 | 184200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231207 | 184100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 153 | 20231207 | 184000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231207 | 183900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231207 | 183800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231207 | 183700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231207 | 183600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231207 | 183500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231207 | 183400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231207 | 183300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231207 | 183200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231207 | 183100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231207 | 183000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231207 | 182900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231207 | 182800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231207 | 182700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231207 | 182600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231207 | 182500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231207 | 182400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231207 | 182300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231207 | 182200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231207 | 182100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231207 | 182000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231207 | 181900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231207 | 181800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231207 | 181700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231207 | 181600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231207 | 181500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231207 | 181400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231207 | 181300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231207 | 181200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231207 | 181100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 183 | 20231207 | 181000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231207 | 180900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231207 | 180800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231207 | 180700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231207 | 180600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231207 | 180500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231207 | 180400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231207 | 180300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231207 | 180200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231207 | 180100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231207 | 180000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231207 | 175900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231207 | 175800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231207 | 175700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231207 | 175600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231207 | 175500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231207 | 175400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231207 | 175300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231207 | 175200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231207 | 175100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231207 | 175000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231207 | 174900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20231207 | 174800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20231207 | 174700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20231207 | 174600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20231207 | 174500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20231207 | 174400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20231207 | 174300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20231207 | 174200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20231207 | 174100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 213 | 20231207 | 174000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20231207 | 173900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20231207 | 173800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20231207 | 173700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20231207 | 173600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20231207 | 173500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20231207 | 173400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20231207 | 173300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20231207 | 173200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20231207 | 173100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20231207 | 173000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20231207 | 172900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20231207 | 172800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20231207 | 172700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20231207 | 172600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20231207 | 172500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20231207 | 172400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20231207 | 172300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20231207 | 172200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231207 | 172100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231207 | 172000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20231207 | 171900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20231207 | 171800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20231207 | 171700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20231207 | 171600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20231207 | 171500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20231207 | 171400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20231207 | 171300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20231207 | 171200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20231207 | 171100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 243 | 20231207 | 171000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 244 | 20231207 | 170900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20231207 | 170800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20231207 | 170700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20231207 | 170600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 248 | 20231207 | 170500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20231207 | 170400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20231207 | 170300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20231207 | 170200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20231207 | 170100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20231207 | 170000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20231207 | 165900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 255 | 20231207 | 165800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 256 | 20231207 | 165700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 257 | 20231207 | 165600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 258 | 20231207 | 165500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 259 | 20231207 | 165400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 260 | 20231207 | 165300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 261 | 20231207 | 165200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 262 | 20231207 | 165100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 263 | 20231207 | 165000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 264 | 20231207 | 164900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 265 | 20231207 | 164800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 266 | 20231207 | 164700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 267 | 20231207 | 164600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 268 | 20231207 | 164500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 269 | 20231207 | 164400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 270 | 20231207 | 164300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 271 | 20231207 | 164200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 272 | 20231207 | 164100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 273 | 20231207 | 164000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 274 | 20231207 | 163900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 275 | 20231207 | 163800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 276 | 20231207 | 163700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 277 | 20231207 | 163600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 278 | 20231207 | 163500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 279 | 20231207 | 163400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 280 | 20231207 | 163300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 281 | 20231207 | 163200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 282 | 20231207 | 163100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 283 | 20231207 | 163000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 284 | 20231207 | 162900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 285 | 20231207 | 162800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 286 | 20231207 | 162700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 287 | 20231207 | 162600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 288 | 20231207 | 162500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 289 | 20231207 | 162400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 290 | 20231207 | 162300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 291 | 20231207 | 162200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 292 | 20231207 | 162100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 293 | 20231207 | 162000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 294 | 20231207 | 161900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 295 | 20231207 | 161800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 296 | 20231207 | 161700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 297 | 20231207 | 161600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 298 | 20231207 | 161500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 299 | 20231207 | 161400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 300 | 20231207 | 161300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 301 | 20231207 | 161200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 302 | 20231207 | 161100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 303 | 20231207 | 161000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 304 | 20231207 | 160900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 305 | 20231207 | 160800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 306 | 20231207 | 160700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 307 | 20231207 | 160600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 308 | 20231207 | 160500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 309 | 20231207 | 160400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 310 | 20231207 | 160300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 311 | 20231207 | 160200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 312 | 20231207 | 160100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 313 | 20231207 | 160000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 314 | 20231207 | 155900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 315 | 20231207 | 155800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 316 | 20231207 | 155700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 317 | 20231207 | 155600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 318 | 20231207 | 155500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 319 | 20231207 | 155400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 320 | 20231207 | 155300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 321 | 20231207 | 155200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 322 | 20231207 | 155100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 323 | 20231207 | 155000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 324 | 20231207 | 154900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 325 | 20231207 | 154800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 326 | 20231207 | 154700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 327 | 20231207 | 154600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 328 | 20231207 | 154500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 329 | 20231207 | 154400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 330 | 20231207 | 154300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 331 | 20231207 | 154200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 332 | 20231207 | 154100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 333 | 20231207 | 154000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 334 | 20231207 | 153900 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 335 | 20231207 | 153800 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 336 | 20231207 | 153700 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 337 | 20231207 | 153600 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 338 | 20231207 | 153500 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 339 | 20231207 | 153400 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 340 | 20231207 | 153300 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 341 | 20231207 | 153200 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 342 | 20231207 | 153100 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 343 | 20231207 | 153000 | 93463678350 | 24450 | 24450 | 24450 | 24450 | 26375 |
| 344 | 20231207 | 152900 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 345 | 20231207 | 152800 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 346 | 20231207 | 152700 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 347 | 20231207 | 152600 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 348 | 20231207 | 152500 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 349 | 20231207 | 152400 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 350 | 20231207 | 152300 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 351 | 20231207 | 152200 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 352 | 20231207 | 152100 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 353 | 20231207 | 152000 | 92818809600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 354 | 20231207 | 151900 | 92818809600 | 24350 | 24400 | 24450 | 24150 | 20787 |
| 355 | 20231207 | 151800 | 92313192350 | 24400 | 24400 | 24500 | 24400 | 5401 |
| 356 | 20231207 | 151700 | 92181169850 | 24400 | 24500 | 24500 | 24350 | 6628 |
| 357 | 20231207 | 151600 | 92019118600 | 24500 | 24450 | 24650 | 24300 | 21152 |
| 358 | 20231207 | 151500 | 91500113650 | 24450 | 24200 | 24600 | 24150 | 20578 |
| 359 | 20231207 | 151400 | 90997399550 | 24200 | 24100 | 24250 | 24100 | 4357 |
| 360 | 20231207 | 151300 | 90892097400 | 24100 | 24000 | 24150 | 24000 | 1881 |
| 361 | 20231207 | 151200 | 90846741850 | 24000 | 24200 | 24200 | 24000 | 5080 |
| 362 | 20231207 | 151100 | 90724364700 | 24200 | 24250 | 24300 | 24150 | 2218 |
| 363 | 20231207 | 151000 | 90670562550 | 24250 | 24050 | 24350 | 24050 | 8271 |
| 364 | 20231207 | 150900 | 90470063400 | 24050 | 24050 | 24050 | 24000 | 2534 |
| 365 | 20231207 | 150800 | 90409199650 | 24050 | 24150 | 24200 | 24050 | 2455 |
| 366 | 20231207 | 150700 | 90350071700 | 24150 | 24050 | 24150 | 23950 | 5206 |
| 367 | 20231207 | 150600 | 90224906050 | 24150 | 24250 | 24300 | 24050 | 6730 |
| 368 | 20231207 | 150500 | 90062318500 | 24250 | 24300 | 24300 | 24150 | 3818 |
| 369 | 20231207 | 150400 | 89969809450 | 24250 | 24250 | 24300 | 24050 | 3793 |
| 370 | 20231207 | 150300 | 89877877950 | 24250 | 24300 | 24450 | 24050 | 13585 |
| 371 | 20231207 | 150200 | 89547884200 | 24350 | 24200 | 24350 | 24100 | 6967 |
| 372 | 20231207 | 150100 | 89378861800 | 24250 | 24000 | 24350 | 23950 | 12640 |
| 373 | 20231207 | 150000 | 89073235550 | 24000 | 23950 | 24050 | 23950 | 2616 |
| 374 | 20231207 | 145900 | 89010507100 | 24000 | 23950 | 24000 | 23900 | 2509 |
| 375 | 20231207 | 145800 | 88950369900 | 23950 | 23950 | 24000 | 23900 | 921 |
| 376 | 20231207 | 145700 | 88928300200 | 23950 | 23800 | 23950 | 23800 | 1264 |
| 377 | 20231207 | 145600 | 88898117000 | 23800 | 23850 | 23900 | 23750 | 1776 |
| 378 | 20231207 | 145500 | 88855830300 | 23850 | 23900 | 23900 | 23850 | 675 |
| 379 | 20231207 | 145400 | 88839723300 | 23900 | 23950 | 24000 | 23900 | 2040 |
| 380 | 20231207 | 145300 | 88790870850 | 23950 | 23950 | 24000 | 23950 | 1466 |
| 381 | 20231207 | 145200 | 88755741350 | 23950 | 24050 | 24050 | 23900 | 1517 |
| 382 | 20231207 | 145100 | 88719394250 | 24000 | 24050 | 24100 | 23850 | 5505 |
| 383 | 20231207 | 145000 | 88587424400 | 24050 | 24000 | 24050 | 23900 | 1422 |
| 384 | 20231207 | 144900 | 88553325750 | 24000 | 23800 | 24100 | 23800 | 8563 |
| 385 | 20231207 | 144800 | 88348474350 | 23850 | 23750 | 23850 | 23650 | 3222 |
| 386 | 20231207 | 144700 | 88272055100 | 23750 | 23750 | 23800 | 23750 | 780 |
| 387 | 20231207 | 144600 | 88253529550 | 23750 | 23800 | 23800 | 23750 | 980 |
| 388 | 20231207 | 144500 | 88230238050 | 23800 | 23800 | 23850 | 23800 | 837 |
| 389 | 20231207 | 144400 | 88210291400 | 23800 | 23750 | 23850 | 23750 | 1240 |
| 390 | 20231207 | 144300 | 88180816600 | 23800 | 23800 | 23850 | 23750 | 828 |
| 391 | 20231207 | 144200 | 88161121050 | 23800 | 23700 | 23850 | 23650 | 1215 |
| 392 | 20231207 | 144100 | 88132278200 | 23700 | 23700 | 23750 | 23650 | 1197 |
| 393 | 20231207 | 144000 | 88103919900 | 23700 | 23700 | 23750 | 23700 | 859 |
| 394 | 20231207 | 143900 | 88083560000 | 23700 | 23750 | 23800 | 23700 | 467 |
| 395 | 20231207 | 143800 | 88072473400 | 23800 | 23700 | 23800 | 23700 | 1124 |
| 396 | 20231207 | 143700 | 88045799350 | 23700 | 23900 | 23950 | 23650 | 3176 |
| 397 | 20231207 | 143600 | 87970281150 | 23900 | 23900 | 23950 | 23850 | 1415 |
| 398 | 20231207 | 143500 | 87936463100 | 23850 | 24000 | 24000 | 23800 | 5750 |
| 399 | 20231207 | 143400 | 87799004500 | 24000 | 24000 | 24100 | 23950 | 3575 |
| 400 | 20231207 | 143300 | 87713229600 | 24000 | 24050 | 24050 | 23850 | 3431 |
| 401 | 20231207 | 143200 | 87631063800 | 24050 | 24000 | 24050 | 24000 | 1297 |
| 402 | 20231207 | 143100 | 87599908200 | 23950 | 24000 | 24050 | 23900 | 5509 |
| 403 | 20231207 | 143000 | 87467794950 | 24050 | 24000 | 24150 | 23950 | 5152 |
| 404 | 20231207 | 142900 | 87343811600 | 24000 | 23950 | 24000 | 23900 | 2527 |
| 405 | 20231207 | 142800 | 87283278300 | 24000 | 24150 | 24200 | 23800 | 5632 |
| 406 | 20231207 | 142700 | 87148172850 | 24150 | 23850 | 24350 | 23750 | 11648 |
| 407 | 20231207 | 142600 | 86868558400 | 23850 | 23700 | 23900 | 23700 | 1087 |
| 408 | 20231207 | 142500 | 86842649050 | 23700 | 23750 | 23750 | 23600 | 1458 |
| 409 | 20231207 | 142400 | 86808129600 | 23750 | 23700 | 23800 | 23700 | 1514 |
| 410 | 20231207 | 142300 | 86772202650 | 23700 | 23800 | 23900 | 23650 | 5196 |
| 411 | 20231207 | 142200 | 86648482400 | 23800 | 23500 | 24050 | 23500 | 14762 |
| 412 | 20231207 | 142100 | 86296741550 | 23500 | 23500 | 23550 | 23500 | 1429 |
| 413 | 20231207 | 142000 | 86263159650 | 23500 | 23400 | 23550 | 23400 | 683 |
| 414 | 20231207 | 141900 | 86247155750 | 23400 | 23500 | 23650 | 23400 | 2329 |
| 415 | 20231207 | 141800 | 86192471350 | 23500 | 23700 | 23700 | 23450 | 3419 |
| 416 | 20231207 | 141700 | 86111977050 | 23700 | 23750 | 23750 | 23650 | 974 |
| 417 | 20231207 | 141600 | 86088857950 | 23700 | 23750 | 23850 | 23650 | 5009 |
| 418 | 20231207 | 141500 | 85969635500 | 23750 | 23750 | 23750 | 23500 | 4610 |
| 419 | 20231207 | 141400 | 85860651050 | 23750 | 23550 | 23750 | 23550 | 1449 |
| 420 | 20231207 | 141300 | 85826323400 | 23550 | 23600 | 23700 | 23500 | 1417 |
| 421 | 20231207 | 141200 | 85792904050 | 23600 | 23700 | 23700 | 23600 | 775 |
| 422 | 20231207 | 141100 | 85774581700 | 23700 | 23650 | 23750 | 23600 | 1342 |
| 423 | 20231207 | 141000 | 85742791800 | 23650 | 23500 | 23700 | 23500 | 2346 |
| 424 | 20231207 | 140900 | 85687336800 | 23500 | 23600 | 23600 | 23450 | 3101 |
| 425 | 20231207 | 140800 | 85614387550 | 23600 | 23750 | 23750 | 23500 | 3693 |
| 426 | 20231207 | 140700 | 85526997050 | 23700 | 23700 | 23850 | 23600 | 16396 |
| 427 | 20231207 | 140600 | 85137697500 | 23700 | 23600 | 23750 | 23500 | 6553 |
| 428 | 20231207 | 140500 | 84982906600 | 23600 | 23500 | 23700 | 23400 | 7448 |
| 429 | 20231207 | 140400 | 84807517600 | 23500 | 23400 | 23500 | 23400 | 1448 |
| 430 | 20231207 | 140300 | 84773560900 | 23400 | 23250 | 23500 | 23250 | 1229 |
| 431 | 20231207 | 140200 | 84744804350 | 23300 | 23300 | 23300 | 23200 | 3599 |
| 432 | 20231207 | 140100 | 84661157400 | 23300 | 23300 | 23350 | 23250 | 2317 |
| 433 | 20231207 | 140000 | 84607181400 | 23300 | 23350 | 23400 | 23300 | 2161 |
| 434 | 20231207 | 135900 | 84556744950 | 23300 | 23400 | 23450 | 23300 | 3867 |
| 435 | 20231207 | 135800 | 84466386800 | 23400 | 23400 | 23450 | 23300 | 6152 |
| 436 | 20231207 | 135700 | 84322488200 | 23400 | 23300 | 23400 | 23250 | 4986 |
| 437 | 20231207 | 135600 | 84206212700 | 23300 | 23300 | 23300 | 23200 | 4526 |
| 438 | 20231207 | 135500 | 84100965500 | 23250 | 23500 | 23500 | 23200 | 16004 |
| 439 | 20231207 | 135400 | 83727952800 | 23500 | 23600 | 23600 | 23500 | 3412 |
| 440 | 20231207 | 135300 | 83647661100 | 23650 | 23550 | 23650 | 23550 | 1374 |
| 441 | 20231207 | 135200 | 83615235850 | 23600 | 23600 | 23600 | 23550 | 1690 |
| 442 | 20231207 | 135100 | 83575400550 | 23600 | 23550 | 23600 | 23550 | 1435 |
| 443 | 20231207 | 135000 | 83541573000 | 23600 | 23600 | 23700 | 23550 | 3403 |
| 444 | 20231207 | 134900 | 83461287800 | 23600 | 23600 | 23600 | 23550 | 3923 |
| 445 | 20231207 | 134800 | 83368868250 | 23600 | 23600 | 23700 | 23600 | 1805 |
| 446 | 20231207 | 134700 | 83326248850 | 23550 | 23750 | 23800 | 23500 | 7423 |
| 447 | 20231207 | 134600 | 83151022400 | 23700 | 23650 | 23800 | 23650 | 1500 |
| 448 | 20231207 | 134500 | 83115449250 | 23750 | 23800 | 23850 | 23650 | 2655 |
| 449 | 20231207 | 134400 | 83052476500 | 23750 | 23850 | 23850 | 23750 | 2007 |
| 450 | 20231207 | 134300 | 83004737800 | 23850 | 23850 | 23900 | 23800 | 781 |
| 451 | 20231207 | 134200 | 82986115550 | 23850 | 23700 | 23950 | 23650 | 4633 |
| 452 | 20231207 | 134100 | 82875907300 | 23700 | 23750 | 23800 | 23650 | 2449 |
| 453 | 20231207 | 134000 | 82817845700 | 23750 | 23850 | 23850 | 23750 | 1524 |
| 454 | 20231207 | 133900 | 82781594300 | 23850 | 23700 | 23850 | 23650 | 4528 |
| 455 | 20231207 | 133800 | 82674238550 | 23700 | 23800 | 23950 | 23700 | 3967 |
| 456 | 20231207 | 133700 | 82580044350 | 23900 | 23850 | 24000 | 23750 | 2494 |
| 457 | 20231207 | 133600 | 82520673150 | 23800 | 24100 | 24150 | 23800 | 4770 |
| 458 | 20231207 | 133500 | 82406280700 | 24100 | 23900 | 24150 | 23850 | 3807 |
| 459 | 20231207 | 133400 | 82315121050 | 23950 | 24050 | 24100 | 23950 | 4619 |
| 460 | 20231207 | 133300 | 82204103550 | 24050 | 23950 | 24050 | 23900 | 3492 |
| 461 | 20231207 | 133200 | 82120343650 | 23950 | 23850 | 23950 | 23800 | 1496 |
| 462 | 20231207 | 133100 | 82084592100 | 23800 | 23800 | 23900 | 23750 | 1611 |
| 463 | 20231207 | 133000 | 82046237000 | 23800 | 23900 | 23900 | 23700 | 3762 |
| 464 | 20231207 | 132900 | 81956744600 | 23900 | 23800 | 23950 | 23800 | 2341 |
| 465 | 20231207 | 132800 | 81900893500 | 23800 | 23800 | 23850 | 23750 | 2939 |
| 466 | 20231207 | 132700 | 81830997850 | 23750 | 23850 | 23950 | 23700 | 6443 |
| 467 | 20231207 | 132600 | 81677686250 | 23800 | 23800 | 24100 | 23800 | 7315 |
| 468 | 20231207 | 132500 | 81502863950 | 23800 | 24150 | 24200 | 23650 | 16021 |
| 469 | 20231207 | 132400 | 81120150100 | 24150 | 24200 | 24200 | 24050 | 9399 |
| 470 | 20231207 | 132300 | 80893500000 | 24200 | 24300 | 24300 | 24150 | 6025 |
| 471 | 20231207 | 132200 | 80747662200 | 24250 | 24250 | 24400 | 24250 | 6450 |
| 472 | 20231207 | 132100 | 80590914450 | 24250 | 24250 | 24450 | 24250 | 7880 |
| 473 | 20231207 | 132000 | 80399222400 | 24250 | 24450 | 24450 | 24200 | 6671 |
| 474 | 20231207 | 131900 | 80237150950 | 24450 | 24250 | 24450 | 24250 | 10991 |
| 475 | 20231207 | 131800 | 79969547900 | 24300 | 24650 | 24650 | 24250 | 9350 |
| 476 | 20231207 | 131700 | 79741671150 | 24650 | 24650 | 24650 | 24300 | 17226 |
| 477 | 20231207 | 131600 | 79319813000 | 24650 | 24500 | 24650 | 24450 | 16323 |
| 478 | 20231207 | 131500 | 78918128900 | 24450 | 24500 | 24650 | 24450 | 20314 |
| 479 | 20231207 | 131400 | 78419455600 | 24450 | 24450 | 24550 | 24400 | 10155 |
| 480 | 20231207 | 131300 | 78170825900 | 24400 | 24350 | 24600 | 24300 | 9238 |
| 481 | 20231207 | 131200 | 77945051700 | 24350 | 24250 | 24550 | 24250 | 17552 |
| 482 | 20231207 | 131100 | 77516218900 | 24300 | 24350 | 24350 | 24200 | 5700 |
| 483 | 20231207 | 131000 | 77377982400 | 24350 | 24350 | 24450 | 24250 | 12971 |
| 484 | 20231207 | 130900 | 77062340100 | 24400 | 24400 | 24450 | 24300 | 16788 |
| 485 | 20231207 | 130800 | 76653144700 | 24450 | 24400 | 24700 | 24300 | 43159 |
| 486 | 20231207 | 130700 | 75595787500 | 24400 | 24000 | 24550 | 24000 | 37785 |
| 487 | 20231207 | 130600 | 74675455600 | 24000 | 23950 | 24100 | 23950 | 4848 |
| 488 | 20231207 | 130500 | 74559001150 | 24000 | 24000 | 24000 | 23800 | 3090 |
| 489 | 20231207 | 130400 | 74485179950 | 23950 | 23800 | 24000 | 23800 | 4551 |
| 490 | 20231207 | 130300 | 74376296200 | 23800 | 23750 | 23800 | 23700 | 1373 |
| 491 | 20231207 | 130200 | 74343685800 | 23800 | 23850 | 23900 | 23750 | 3586 |
| 492 | 20231207 | 130100 | 74258300250 | 23800 | 23850 | 24000 | 23800 | 8236 |
| 493 | 20231207 | 130000 | 74061321750 | 23850 | 23750 | 23850 | 23700 | 4078 |
| 494 | 20231207 | 125900 | 73964348000 | 23750 | 23700 | 23750 | 23650 | 1640 |
| 495 | 20231207 | 125800 | 73925480750 | 23700 | 23700 | 23700 | 23650 | 2181 |
| 496 | 20231207 | 125700 | 73873831650 | 23650 | 23650 | 23750 | 23650 | 1813 |
| 497 | 20231207 | 125600 | 73830866450 | 23650 | 23700 | 23700 | 23650 | 1293 |
| 498 | 20231207 | 125500 | 73800242450 | 23700 | 23700 | 23700 | 23650 | 1634 |
| 499 | 20231207 | 125400 | 73761519600 | 23700 | 23750 | 23800 | 23700 | 1007 |
| 500 | 20231207 | 125300 | 73737626550 | 23700 | 23600 | 23700 | 23600 | 2782 |
| 501 | 20231207 | 125200 | 73671768500 | 23600 | 23600 | 23600 | 23600 | 3098 |
| 502 | 20231207 | 125100 | 73598655700 | 23600 | 23600 | 23650 | 23600 | 1407 |
| 503 | 20231207 | 125000 | 73565420850 | 23600 | 23650 | 23700 | 23600 | 2510 |
| 504 | 20231207 | 124900 | 73506041950 | 23700 | 23600 | 23700 | 23550 | 1882 |
| 505 | 20231207 | 124800 | 73461647200 | 23600 | 23700 | 23750 | 23550 | 7689 |
| 506 | 20231207 | 124700 | 73279732300 | 23650 | 23550 | 23700 | 23500 | 4612 |
| 507 | 20231207 | 124600 | 73170859250 | 23550 | 23450 | 23600 | 23400 | 7212 |
| 508 | 20231207 | 124500 | 73001536800 | 23450 | 23650 | 23650 | 23450 | 20125 |
| 509 | 20231207 | 124400 | 72528197800 | 23650 | 23700 | 23750 | 23500 | 12259 |
| 510 | 20231207 | 124300 | 72238996600 | 23700 | 23800 | 23800 | 23550 | 17744 |
| 511 | 20231207 | 124200 | 71819496400 | 23800 | 23950 | 24100 | 23800 | 6655 |
| 512 | 20231207 | 124100 | 71660517200 | 23950 | 24050 | 24050 | 23950 | 1595 |
| 513 | 20231207 | 124000 | 71622258750 | 24050 | 24000 | 24150 | 23950 | 3040 |
| 514 | 20231207 | 123900 | 71549321450 | 24000 | 24200 | 24200 | 24000 | 1145 |
| 515 | 20231207 | 123800 | 71521796050 | 24200 | 24100 | 24250 | 23950 | 3274 |
| 516 | 20231207 | 123700 | 71443064800 | 24100 | 24050 | 24100 | 24000 | 4277 |
| 517 | 20231207 | 123600 | 71340352750 | 24100 | 24150 | 24150 | 24050 | 1574 |
| 518 | 20231207 | 123500 | 71302476800 | 24150 | 24250 | 24250 | 24000 | 3904 |
| 519 | 20231207 | 123400 | 71208438950 | 24200 | 24250 | 24250 | 24150 | 3550 |
| 520 | 20231207 | 123300 | 71122445250 | 24250 | 24300 | 24300 | 24200 | 3150 |
| 521 | 20231207 | 123200 | 71045999400 | 24300 | 24400 | 24400 | 24300 | 2072 |
| 522 | 20231207 | 123100 | 70995588750 | 24400 | 24350 | 24450 | 24350 | 3420 |
| 523 | 20231207 | 123000 | 70912131650 | 24400 | 24350 | 24400 | 24350 | 1219 |
| 524 | 20231207 | 122900 | 70882417450 | 24350 | 24400 | 24400 | 24300 | 1810 |
| 525 | 20231207 | 122800 | 70838329600 | 24400 | 24400 | 24400 | 24350 | 674 |
| 526 | 20231207 | 122700 | 70821900950 | 24350 | 24300 | 24400 | 24300 | 1659 |
| 527 | 20231207 | 122600 | 70781499650 | 24300 | 24300 | 24300 | 24250 | 789 |
| 528 | 20231207 | 122500 | 70762335850 | 24300 | 24250 | 24300 | 24250 | 421 |
| 529 | 20231207 | 122400 | 70752126450 | 24250 | 24200 | 24300 | 24200 | 1087 |
| 530 | 20231207 | 122300 | 70725765400 | 24200 | 24250 | 24300 | 24200 | 891 |
| 531 | 20231207 | 122200 | 70704167550 | 24250 | 24200 | 24300 | 24150 | 2944 |
| 532 | 20231207 | 122100 | 70632979050 | 24200 | 24300 | 24350 | 24200 | 3743 |
| 533 | 20231207 | 122000 | 70542247150 | 24350 | 24350 | 24400 | 24300 | 2657 |
| 534 | 20231207 | 121900 | 70477589700 | 24350 | 24400 | 24400 | 24350 | 398 |
| 535 | 20231207 | 121800 | 70467897500 | 24400 | 24350 | 24400 | 24300 | 1006 |
| 536 | 20231207 | 121700 | 70443422000 | 24350 | 24400 | 24400 | 24350 | 773 |
| 537 | 20231207 | 121600 | 70424599150 | 24350 | 24400 | 24400 | 24350 | 663 |
| 538 | 20231207 | 121500 | 70408454200 | 24350 | 24300 | 24400 | 24300 | 1090 |
| 539 | 20231207 | 121400 | 70381907500 | 24300 | 24350 | 24400 | 24300 | 3950 |
| 540 | 20231207 | 121300 | 70285696600 | 24350 | 24300 | 24350 | 24300 | 1047 |
| 541 | 20231207 | 121200 | 70260217700 | 24300 | 24400 | 24450 | 24300 | 6056 |
| 542 | 20231207 | 121100 | 70112577150 | 24400 | 24200 | 24400 | 24200 | 3113 |
| 543 | 20231207 | 121000 | 70036918450 | 24250 | 24200 | 24250 | 24150 | 1231 |
| 544 | 20231207 | 120900 | 70007142250 | 24250 | 24150 | 24250 | 24150 | 1260 |
| 545 | 20231207 | 120800 | 69976646550 | 24200 | 24200 | 24200 | 24150 | 631 |
| 546 | 20231207 | 120700 | 69961381650 | 24150 | 24150 | 24200 | 24100 | 439 |
| 547 | 20231207 | 120600 | 69950787150 | 24150 | 24150 | 24200 | 24100 | 887 |
| 548 | 20231207 | 120500 | 69929369250 | 24200 | 24250 | 24300 | 24100 | 5335 |
| 549 | 20231207 | 120400 | 69800194100 | 24250 | 24250 | 24300 | 24250 | 1634 |
| 550 | 20231207 | 120300 | 69760549900 | 24250 | 24200 | 24300 | 24150 | 1712 |
| 551 | 20231207 | 120200 | 69719080300 | 24150 | 24200 | 24250 | 24150 | 878 |
| 552 | 20231207 | 120100 | 69697821800 | 24200 | 24250 | 24250 | 24200 | 426 |
| 553 | 20231207 | 120000 | 69687503350 | 24250 | 24300 | 24300 | 24200 | 2558 |
| 554 | 20231207 | 115900 | 69625519900 | 24250 | 24200 | 24300 | 24200 | 4434 |
| 555 | 20231207 | 115800 | 69517949000 | 24200 | 24100 | 24200 | 24100 | 609 |
| 556 | 20231207 | 115700 | 69503246550 | 24100 | 24100 | 24150 | 24050 | 2355 |
| 557 | 20231207 | 115600 | 69446497350 | 24150 | 24050 | 24150 | 24050 | 1589 |
| 558 | 20231207 | 115500 | 69408208500 | 24100 | 24100 | 24100 | 24000 | 2684 |
| 559 | 20231207 | 115400 | 69343650850 | 24100 | 24150 | 24200 | 24100 | 934 |
| 560 | 20231207 | 115300 | 69321110500 | 24150 | 24100 | 24150 | 24050 | 1522 |
| 561 | 20231207 | 115200 | 69284450350 | 24150 | 24200 | 24250 | 24150 | 2503 |
| 562 | 20231207 | 115100 | 69223843000 | 24200 | 24150 | 24200 | 24100 | 793 |
| 563 | 20231207 | 115000 | 69204698250 | 24150 | 24100 | 24150 | 24050 | 544 |
| 564 | 20231207 | 114900 | 69191586350 | 24050 | 24100 | 24100 | 24050 | 575 |
| 565 | 20231207 | 114800 | 69177749050 | 24050 | 24050 | 24100 | 24050 | 669 |
| 566 | 20231207 | 114700 | 69161653550 | 24100 | 24050 | 24100 | 24000 | 1001 |
| 567 | 20231207 | 114600 | 69137580600 | 24100 | 24050 | 24150 | 24000 | 945 |
| 568 | 20231207 | 114500 | 69114820300 | 24050 | 24050 | 24150 | 24000 | 1526 |
| 569 | 20231207 | 114400 | 69078132400 | 24150 | 24150 | 24150 | 24050 | 1255 |
| 570 | 20231207 | 114300 | 69047902450 | 24150 | 24100 | 24200 | 24100 | 1290 |
| 571 | 20231207 | 114200 | 69016735500 | 24100 | 24200 | 24200 | 24050 | 1213 |
| 572 | 20231207 | 114100 | 68987466950 | 24150 | 24050 | 24200 | 24050 | 2547 |
| 573 | 20231207 | 114000 | 68925979300 | 24050 | 24100 | 24150 | 24000 | 1004 |
| 574 | 20231207 | 113900 | 68901784950 | 24100 | 24150 | 24200 | 24100 | 1926 |
| 575 | 20231207 | 113800 | 68855244050 | 24150 | 24100 | 24200 | 24100 | 1152 |
| 576 | 20231207 | 113700 | 68827446100 | 24150 | 24000 | 24150 | 23900 | 1983 |
| 577 | 20231207 | 113600 | 68779846600 | 24000 | 23950 | 24000 | 23900 | 1807 |
| 578 | 20231207 | 113500 | 68736602250 | 23950 | 24000 | 24050 | 23900 | 2939 |
| 579 | 20231207 | 113400 | 68666278800 | 24000 | 24000 | 24050 | 23950 | 1960 |
| 580 | 20231207 | 113300 | 68619284050 | 24050 | 24100 | 24100 | 23950 | 3688 |
| 581 | 20231207 | 113200 | 68530815800 | 24050 | 24100 | 24150 | 24050 | 2042 |
| 582 | 20231207 | 113100 | 68481669800 | 24050 | 24150 | 24150 | 24050 | 1499 |
| 583 | 20231207 | 113000 | 68445540350 | 24150 | 24100 | 24200 | 24100 | 902 |
| 584 | 20231207 | 112900 | 68423755850 | 24150 | 24200 | 24250 | 24100 | 3353 |
| 585 | 20231207 | 112800 | 68342685100 | 24200 | 24150 | 24250 | 24100 | 5583 |
| 586 | 20231207 | 112700 | 68207675800 | 24150 | 24000 | 24200 | 24000 | 5112 |
| 587 | 20231207 | 112600 | 68084416550 | 24000 | 23950 | 24050 | 23950 | 2091 |
| 588 | 20231207 | 112500 | 68034240750 | 24000 | 24050 | 24050 | 23950 | 2232 |
| 589 | 20231207 | 112400 | 67980722700 | 24050 | 24000 | 24050 | 23900 | 4308 |
| 590 | 20231207 | 112300 | 67877451700 | 24000 | 23900 | 24050 | 23900 | 3810 |
| 591 | 20231207 | 112200 | 67786046900 | 23850 | 24050 | 24100 | 23800 | 12916 |
| 592 | 20231207 | 112100 | 67476965300 | 24100 | 24000 | 24150 | 23950 | 8069 |
| 593 | 20231207 | 112000 | 67282848600 | 23950 | 24150 | 24150 | 23800 | 18759 |
| 594 | 20231207 | 111900 | 66833349000 | 24100 | 24100 | 24200 | 24100 | 6526 |
| 595 | 20231207 | 111800 | 66675798300 | 24100 | 24300 | 24350 | 24050 | 18170 |
| 596 | 20231207 | 111700 | 66236519600 | 24300 | 24250 | 24400 | 24250 | 6401 |
| 597 | 20231207 | 111600 | 66080820750 | 24300 | 24200 | 24400 | 24150 | 12660 |
| 598 | 20231207 | 111500 | 65774268300 | 24200 | 24300 | 24500 | 24200 | 16462 |
| 599 | 20231207 | 111400 | 65373076700 | 24350 | 24800 | 24800 | 24200 | 30771 |
| 600 | 20231207 | 111300 | 64621244150 | 24750 | 24700 | 24800 | 24650 | 4122 |
| 601 | 20231207 | 111200 | 64519467350 | 24700 | 24850 | 24850 | 24650 | 4941 |
| 602 | 20231207 | 111100 | 64397351700 | 24850 | 24900 | 24900 | 24800 | 1634 |
| 603 | 20231207 | 111000 | 64356790800 | 24900 | 24850 | 24900 | 24750 | 1785 |
| 604 | 20231207 | 110900 | 64312490750 | 24850 | 24900 | 24900 | 24800 | 2719 |
| 605 | 20231207 | 110800 | 64244940150 | 24900 | 24700 | 24900 | 24700 | 5069 |
| 606 | 20231207 | 110700 | 64119299450 | 24700 | 24800 | 24850 | 24700 | 1846 |
| 607 | 20231207 | 110600 | 64073622950 | 24800 | 24850 | 24900 | 24700 | 3614 |
| 608 | 20231207 | 110500 | 63984069450 | 24850 | 24950 | 24950 | 24800 | 3596 |
| 609 | 20231207 | 110400 | 63894672900 | 24950 | 24650 | 25100 | 24600 | 13338 |
| 610 | 20231207 | 110300 | 63562844350 | 24650 | 24800 | 24800 | 24650 | 4201 |
| 611 | 20231207 | 110200 | 63459057100 | 24750 | 24750 | 24800 | 24650 | 2889 |
| 612 | 20231207 | 110100 | 63387700000 | 24700 | 24700 | 24800 | 24650 | 3674 |
| 613 | 20231207 | 110000 | 63296977350 | 24700 | 24800 | 24850 | 24700 | 2244 |
| 614 | 20231207 | 105900 | 63241412300 | 24750 | 24750 | 24850 | 24750 | 1292 |
| 615 | 20231207 | 105800 | 63209384650 | 24750 | 24700 | 24850 | 24700 | 2941 |
| 616 | 20231207 | 105700 | 63136609500 | 24700 | 24800 | 24800 | 24700 | 1884 |
| 617 | 20231207 | 105600 | 63089976150 | 24800 | 24700 | 24950 | 24700 | 2045 |
| 618 | 20231207 | 105500 | 63039233200 | 24700 | 24900 | 24950 | 24700 | 8512 |
| 619 | 20231207 | 105400 | 62828482700 | 24950 | 25000 | 25000 | 24850 | 2087 |
| 620 | 20231207 | 105300 | 62776471400 | 24950 | 24950 | 25000 | 24900 | 1378 |
| 621 | 20231207 | 105200 | 62742067600 | 25000 | 24900 | 25000 | 24850 | 1957 |
| 622 | 20231207 | 105100 | 62693317450 | 24900 | 25000 | 25000 | 24850 | 941 |
| 623 | 20231207 | 105000 | 62669878250 | 25000 | 24850 | 25000 | 24800 | 2221 |
| 624 | 20231207 | 104900 | 62614588200 | 24900 | 24850 | 24900 | 24800 | 2120 |
| 625 | 20231207 | 104800 | 62561976800 | 24800 | 24750 | 24850 | 24750 | 1757 |
| 626 | 20231207 | 104700 | 62518423000 | 24800 | 24900 | 24950 | 24750 | 5548 |
| 627 | 20231207 | 104600 | 62380684000 | 24900 | 24950 | 24950 | 24850 | 1660 |
| 628 | 20231207 | 104500 | 62339338500 | 24900 | 24950 | 24950 | 24850 | 1695 |
| 629 | 20231207 | 104400 | 62297182200 | 24950 | 24800 | 24950 | 24800 | 4217 |
| 630 | 20231207 | 104300 | 62192394400 | 24800 | 24950 | 25000 | 24800 | 4898 |
| 631 | 20231207 | 104200 | 62070421700 | 24950 | 24950 | 25050 | 24900 | 3303 |
| 632 | 20231207 | 104100 | 61987902700 | 24950 | 25000 | 25050 | 24900 | 2596 |
| 633 | 20231207 | 104000 | 61923074450 | 25000 | 25150 | 25200 | 24950 | 5181 |
| 634 | 20231207 | 103900 | 61793061250 | 25150 | 25200 | 25250 | 24850 | 12387 |
| 635 | 20231207 | 103800 | 61482826950 | 25250 | 25100 | 25400 | 25050 | 24254 |
| 636 | 20231207 | 103700 | 60870619800 | 25150 | 24950 | 25250 | 24950 | 25706 |
| 637 | 20231207 | 103600 | 60224657150 | 24900 | 24800 | 24950 | 24750 | 3831 |
| 638 | 20231207 | 103500 | 60129530200 | 24800 | 24750 | 24850 | 24700 | 2417 |
| 639 | 20231207 | 103400 | 60069711000 | 24750 | 24750 | 24800 | 24700 | 1773 |
| 640 | 20231207 | 103300 | 60025870450 | 24750 | 24700 | 24800 | 24650 | 2213 |
| 641 | 20231207 | 103200 | 59971159850 | 24700 | 24900 | 24900 | 24650 | 3016 |
| 642 | 20231207 | 103100 | 59896416650 | 24900 | 24800 | 24950 | 24600 | 5992 |
| 643 | 20231207 | 103000 | 59748383050 | 24850 | 25000 | 25000 | 24750 | 5256 |
| 644 | 20231207 | 102900 | 59617832600 | 25000 | 24850 | 25050 | 24850 | 2907 |
| 645 | 20231207 | 102800 | 59545227400 | 24900 | 25050 | 25050 | 24800 | 7408 |
| 646 | 20231207 | 102700 | 59360487150 | 25000 | 25050 | 25100 | 24850 | 11829 |
| 647 | 20231207 | 102600 | 59064704000 | 25100 | 24700 | 25250 | 24700 | 23792 |
| 648 | 20231207 | 102500 | 58468893350 | 24700 | 24600 | 24800 | 24550 | 8206 |
| 649 | 20231207 | 102400 | 58266391200 | 24650 | 24800 | 24800 | 24600 | 7082 |
| 650 | 20231207 | 102300 | 58091594550 | 24750 | 24850 | 24900 | 24700 | 4449 |
| 651 | 20231207 | 102200 | 57981252400 | 24850 | 24800 | 24950 | 24800 | 4915 |
| 652 | 20231207 | 102100 | 57858994000 | 24850 | 24700 | 24900 | 24700 | 5480 |
| 653 | 20231207 | 102000 | 57722957500 | 24750 | 24750 | 24750 | 24600 | 7267 |
| 654 | 20231207 | 101900 | 57543683100 | 24750 | 24700 | 24750 | 24550 | 16808 |
| 655 | 20231207 | 101800 | 57129348700 | 24750 | 24850 | 24900 | 24700 | 5612 |
| 656 | 20231207 | 101700 | 56990322750 | 24850 | 24800 | 24900 | 24750 | 5639 |
| 657 | 20231207 | 101600 | 56850384400 | 24800 | 25050 | 25100 | 24750 | 20877 |
| 658 | 20231207 | 101500 | 56329507150 | 25100 | 25050 | 25250 | 25000 | 19562 |
| 659 | 20231207 | 101400 | 55837945100 | 25050 | 24950 | 25200 | 24900 | 30339 |
| 660 | 20231207 | 101300 | 55077730800 | 24900 | 24850 | 25000 | 24650 | 21811 |
| 661 | 20231207 | 101200 | 54536723400 | 24850 | 24950 | 24950 | 24800 | 13214 |
| 662 | 20231207 | 101100 | 54207490650 | 24950 | 24800 | 24950 | 24750 | 16121 |
| 663 | 20231207 | 101000 | 53806628800 | 24800 | 24750 | 24850 | 24600 | 33097 |
| 664 | 20231207 | 100900 | 52989402000 | 24750 | 25000 | 25000 | 24750 | 29942 |
| 665 | 20231207 | 100800 | 52246033450 | 25000 | 25100 | 25100 | 24900 | 18209 |
| 666 | 20231207 | 100700 | 51791448600 | 25050 | 25150 | 25400 | 25050 | 23260 |
| 667 | 20231207 | 100600 | 51203806750 | 25150 | 25050 | 25200 | 25050 | 6739 |
| 668 | 20231207 | 100500 | 51034547850 | 25050 | 25100 | 25250 | 25000 | 19076 |
| 669 | 20231207 | 100400 | 50556372450 | 25100 | 25300 | 25300 | 25000 | 23127 |
| 670 | 20231207 | 100300 | 49975848250 | 25300 | 25200 | 25400 | 25150 | 17755 |
| 671 | 20231207 | 100200 | 49527216250 | 25200 | 25400 | 25400 | 25100 | 36436 |
| 672 | 20231207 | 100100 | 48607672550 | 25350 | 25400 | 25600 | 25250 | 41942 |
| 673 | 20231207 | 100000 | 47542203700 | 25450 | 25700 | 25700 | 25400 | 20021 |
| 674 | 20231207 | 095900 | 47031948200 | 25700 | 25900 | 25900 | 25450 | 31664 |
| 675 | 20231207 | 095800 | 46221071500 | 25850 | 25850 | 25950 | 25600 | 35159 |
| 676 | 20231207 | 095700 | 45316803350 | 25900 | 26350 | 26400 | 25600 | 61444 |
| 677 | 20231207 | 095600 | 43721386250 | 26200 | 25650 | 26500 | 25400 | 93682 |
| 678 | 20231207 | 095500 | 41285401550 | 25600 | 25800 | 25900 | 25550 | 30788 |
| 679 | 20231207 | 095400 | 40493315150 | 25850 | 25750 | 25850 | 25500 | 37831 |
| 680 | 20231207 | 095300 | 39522149900 | 25700 | 25200 | 25900 | 25200 | 80265 |
| 681 | 20231207 | 095200 | 37465416100 | 25200 | 25050 | 25300 | 24900 | 41471 |
| 682 | 20231207 | 095100 | 36426030150 | 25050 | 25350 | 25450 | 24950 | 56938 |
| 683 | 20231207 | 095000 | 34993484550 | 25350 | 25200 | 25850 | 25000 | 127746 |
| 684 | 20231207 | 094900 | 31752298500 | 25250 | 25050 | 25450 | 24850 | 140852 |
| 685 | 20231207 | 094800 | 28214592150 | 25400 | 25400 | 25400 | 25400 | 0 |
| 686 | 20231207 | 094700 | 28214592150 | 25400 | 24200 | 25400 | 24150 | 70743 |
| 687 | 20231207 | 094600 | 26453804950 | 24200 | 24100 | 24300 | 24050 | 14460 |
| 688 | 20231207 | 094500 | 26104441050 | 24050 | 24300 | 24300 | 23750 | 22298 |
| 689 | 20231207 | 094400 | 25570420700 | 24150 | 24150 | 24300 | 24000 | 16962 |
| 690 | 20231207 | 094300 | 25161217550 | 24200 | 24300 | 24550 | 23950 | 36085 |
| 691 | 20231207 | 094200 | 24288527750 | 24300 | 24550 | 24700 | 24100 | 46842 |
| 692 | 20231207 | 094100 | 23145228250 | 24550 | 24350 | 24600 | 24250 | 83853 |
| 693 | 20231207 | 094000 | 21096142550 | 24350 | 23250 | 24400 | 23250 | 69428 |
| 694 | 20231207 | 093900 | 19428563200 | 23250 | 23700 | 23700 | 23200 | 12175 |
| 695 | 20231207 | 093800 | 19142867250 | 23700 | 23050 | 23950 | 23000 | 30700 |
| 696 | 20231207 | 093700 | 18424785400 | 23050 | 23050 | 23100 | 22900 | 7022 |
| 697 | 20231207 | 093600 | 18263356800 | 23050 | 22950 | 23200 | 22900 | 13516 |
| 698 | 20231207 | 093500 | 17952125700 | 22900 | 23250 | 23300 | 22900 | 19182 |
| 699 | 20231207 | 093400 | 17509046350 | 23200 | 23250 | 23350 | 23200 | 8091 |
| 700 | 20231207 | 093300 | 17320901600 | 23200 | 23450 | 23500 | 23200 | 13580 |
| 701 | 20231207 | 093200 | 17004399950 | 23450 | 23500 | 23800 | 23450 | 18772 |
| 702 | 20231207 | 093100 | 16561713450 | 23500 | 23300 | 23550 | 23250 | 13832 |
| 703 | 20231207 | 093000 | 16237869750 | 23300 | 23450 | 23600 | 23150 | 35631 |
| 704 | 20231207 | 092900 | 15407041250 | 23450 | 23600 | 23750 | 23200 | 42416 |
| 705 | 20231207 | 092800 | 14414476800 | 23600 | 24150 | 24450 | 23600 | 87029 |
| 706 | 20231207 | 092700 | 12322364450 | 24150 | 23450 | 24150 | 23300 | 78753 |
| 707 | 20231207 | 092600 | 10453811600 | 23500 | 23000 | 23500 | 23000 | 59252 |
| 708 | 20231207 | 092500 | 9072812150 | 23050 | 23100 | 23300 | 22800 | 91107 |
| 709 | 20231207 | 092400 | 6968967600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 710 | 20231207 | 092300 | 6968967600 | 23050 | 23050 | 23050 | 23050 | 0 |
| 711 | 20231207 | 092200 | 6968967600 | 23050 | 22550 | 23050 | 22550 | 37977 |
| 712 | 20231207 | 092100 | 6099261100 | 22600 | 22400 | 22750 | 22350 | 12294 |
| 713 | 20231207 | 092000 | 5822067250 | 22350 | 22400 | 22650 | 22200 | 18304 |
| 714 | 20231207 | 091900 | 5410960400 | 22400 | 22400 | 22550 | 22100 | 12600 |
| 715 | 20231207 | 091800 | 5129647750 | 22400 | 22400 | 22600 | 22250 | 15036 |
| 716 | 20231207 | 091700 | 4792161350 | 22400 | 22400 | 22600 | 22100 | 17007 |
| 717 | 20231207 | 091600 | 4411872300 | 22400 | 22750 | 22800 | 22250 | 33631 |
| 718 | 20231207 | 091500 | 3652403550 | 22750 | 22000 | 22900 | 21750 | 51550 |
| 719 | 20231207 | 091400 | 2496113700 | 22000 | 21650 | 22200 | 21600 | 17479 |
| 720 | 20231207 | 091300 | 2113061700 | 21700 | 21750 | 21800 | 21450 | 7853 |
| 721 | 20231207 | 091200 | 1942565750 | 21750 | 21400 | 21750 | 21350 | 4483 |
| 722 | 20231207 | 091100 | 1845839050 | 21400 | 21250 | 21450 | 21250 | 3655 |
| 723 | 20231207 | 091000 | 1767973550 | 21250 | 21200 | 21250 | 21050 | 2211 |
| 724 | 20231207 | 090900 | 1721269750 | 21250 | 21450 | 21450 | 21200 | 10042 |
| 725 | 20231207 | 090800 | 1507244000 | 21450 | 21500 | 21500 | 21450 | 1535 |
| 726 | 20231207 | 090700 | 1474255150 | 21500 | 21500 | 21600 | 21450 | 4394 |
| 727 | 20231207 | 090600 | 1379631000 | 21500 | 21700 | 21700 | 21350 | 4978 |
| 728 | 20231207 | 090500 | 1272580500 | 21700 | 21350 | 21700 | 21300 | 15164 |
| 729 | 20231207 | 090400 | 946332700 | 21400 | 20900 | 21500 | 20900 | 15701 |
| 730 | 20231207 | 090300 | 612467450 | 20900 | 20950 | 21000 | 20850 | 7834 |
| 731 | 20231207 | 090200 | 448787650 | 20950 | 21000 | 21050 | 20900 | 2767 |
| 732 | 20231207 | 090100 | 390761300 | 21000 | 20900 | 21050 | 20850 | 3721 |
| 733 | 20231207 | 090000 | 312708200 | 20900 | 21000 | 21100 | 20850 | 14709 |