39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 211300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 3 | 20231211 | 211200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20231211 | 211100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20231211 | 211000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20231211 | 210900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20231211 | 210800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20231211 | 210700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20231211 | 210600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20231211 | 210500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20231211 | 210400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20231211 | 210300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20231211 | 210200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20231211 | 210100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20231211 | 210000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20231211 | 205900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20231211 | 205800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20231211 | 205700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20231211 | 205600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20231211 | 205500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20231211 | 205400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20231211 | 205300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20231211 | 205200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20231211 | 205100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20231211 | 205000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20231211 | 204900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20231211 | 204800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20231211 | 204700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20231211 | 204600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20231211 | 204500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20231211 | 204400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20231211 | 204300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 33 | 20231211 | 204200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20231211 | 204100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20231211 | 204000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20231211 | 203900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20231211 | 203800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20231211 | 203700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20231211 | 203600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20231211 | 203500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20231211 | 203400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20231211 | 203300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20231211 | 203200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20231211 | 203100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20231211 | 203000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20231211 | 202900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20231211 | 202800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20231211 | 202700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20231211 | 202600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20231211 | 202500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20231211 | 202400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20231211 | 202300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20231211 | 202200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20231211 | 202100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20231211 | 202000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20231211 | 201900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20231211 | 201800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20231211 | 201700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20231211 | 201600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20231211 | 201500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20231211 | 201400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20231211 | 201300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 63 | 20231211 | 201200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20231211 | 201100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20231211 | 201000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20231211 | 200900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20231211 | 200800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20231211 | 200700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20231211 | 200600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20231211 | 200500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20231211 | 200400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20231211 | 200300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20231211 | 200200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20231211 | 200100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20231211 | 200000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20231211 | 195900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20231211 | 195800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20231211 | 195700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20231211 | 195600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20231211 | 195500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20231211 | 195400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20231211 | 195300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20231211 | 195200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20231211 | 195100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20231211 | 195000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20231211 | 194900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20231211 | 194800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20231211 | 194700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20231211 | 194600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20231211 | 194500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20231211 | 194400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20231211 | 194300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 93 | 20231211 | 194200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20231211 | 194100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20231211 | 194000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20231211 | 193900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20231211 | 193800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20231211 | 193700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20231211 | 193600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20231211 | 193500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20231211 | 193400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20231211 | 193300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20231211 | 193200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20231211 | 193100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20231211 | 193000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20231211 | 192900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20231211 | 192800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20231211 | 192700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20231211 | 192600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20231211 | 192500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20231211 | 192400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20231211 | 192300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20231211 | 192200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20231211 | 192100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20231211 | 192000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20231211 | 191900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20231211 | 191800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20231211 | 191700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20231211 | 191600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20231211 | 191500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20231211 | 191400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20231211 | 191300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 123 | 20231211 | 191200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20231211 | 191100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20231211 | 191000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20231211 | 190900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20231211 | 190800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20231211 | 190700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20231211 | 190600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20231211 | 190500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20231211 | 190400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20231211 | 190300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20231211 | 190200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20231211 | 190100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20231211 | 190000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20231211 | 185900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20231211 | 185800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20231211 | 185700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20231211 | 185600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20231211 | 185500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20231211 | 185400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20231211 | 185300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20231211 | 185200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20231211 | 185100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20231211 | 185000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20231211 | 184900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20231211 | 184800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20231211 | 184700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20231211 | 184600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20231211 | 184500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20231211 | 184400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20231211 | 184300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 153 | 20231211 | 184200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20231211 | 184100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20231211 | 184000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20231211 | 183900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20231211 | 183800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20231211 | 183700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20231211 | 183600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20231211 | 183500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20231211 | 183400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20231211 | 183300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20231211 | 183200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20231211 | 183100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20231211 | 183000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20231211 | 182900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20231211 | 182800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20231211 | 182700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20231211 | 182600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20231211 | 182500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20231211 | 182400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20231211 | 182300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20231211 | 182200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20231211 | 182100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20231211 | 182000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20231211 | 181900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20231211 | 181800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20231211 | 181700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20231211 | 181600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20231211 | 181500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20231211 | 181400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20231211 | 181300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 183 | 20231211 | 181200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20231211 | 181100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20231211 | 181000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20231211 | 180900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20231211 | 180800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20231211 | 180700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231211 | 180600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231211 | 180500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231211 | 180400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231211 | 180300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231211 | 180200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231211 | 180100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231211 | 180000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231211 | 175900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231211 | 175800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231211 | 175700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20231211 | 175600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20231211 | 175500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20231211 | 175400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20231211 | 175300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20231211 | 175200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20231211 | 175100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20231211 | 175000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20231211 | 174900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20231211 | 174800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20231211 | 174700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20231211 | 174600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20231211 | 174500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20231211 | 174400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20231211 | 174300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 213 | 20231211 | 174200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20231211 | 174100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20231211 | 174000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20231211 | 173900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20231211 | 173800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20231211 | 173700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20231211 | 173600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20231211 | 173500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20231211 | 173400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20231211 | 173300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20231211 | 173200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20231211 | 173100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20231211 | 173000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20231211 | 172900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20231211 | 172800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20231211 | 172700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20231211 | 172600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20231211 | 172500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20231211 | 172400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20231211 | 172300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20231211 | 172200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20231211 | 172100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20231211 | 172000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20231211 | 171900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20231211 | 171800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20231211 | 171700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20231211 | 171600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20231211 | 171500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20231211 | 171400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20231211 | 171300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 243 | 20231211 | 171200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20231211 | 171100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20231211 | 171000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20231211 | 170900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20231211 | 170800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20231211 | 170700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20231211 | 170600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20231211 | 170500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 251 | 20231211 | 170400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 252 | 20231211 | 170300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 253 | 20231211 | 170200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 254 | 20231211 | 170100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 255 | 20231211 | 170000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 256 | 20231211 | 165900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 257 | 20231211 | 165800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 258 | 20231211 | 165700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 259 | 20231211 | 165600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 260 | 20231211 | 165500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 261 | 20231211 | 165400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 262 | 20231211 | 165300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 263 | 20231211 | 165200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 264 | 20231211 | 165100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 265 | 20231211 | 165000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 266 | 20231211 | 164900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 267 | 20231211 | 164800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 268 | 20231211 | 164700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 269 | 20231211 | 164600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 270 | 20231211 | 164500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 271 | 20231211 | 164400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 272 | 20231211 | 164300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 273 | 20231211 | 164200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 274 | 20231211 | 164100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 275 | 20231211 | 164000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 276 | 20231211 | 163900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 277 | 20231211 | 163800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 278 | 20231211 | 163700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 279 | 20231211 | 163600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 280 | 20231211 | 163500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 281 | 20231211 | 163400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 282 | 20231211 | 163300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 283 | 20231211 | 163200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 284 | 20231211 | 163100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 285 | 20231211 | 163000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 286 | 20231211 | 162900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 287 | 20231211 | 162800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 288 | 20231211 | 162700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 289 | 20231211 | 162600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 290 | 20231211 | 162500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 291 | 20231211 | 162400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 292 | 20231211 | 162300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 293 | 20231211 | 162200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 294 | 20231211 | 162100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 295 | 20231211 | 162000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 296 | 20231211 | 161900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 297 | 20231211 | 161800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 298 | 20231211 | 161700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 299 | 20231211 | 161600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 300 | 20231211 | 161500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 301 | 20231211 | 161400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 302 | 20231211 | 161300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 303 | 20231211 | 161200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 304 | 20231211 | 161100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 305 | 20231211 | 161000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 306 | 20231211 | 160900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 307 | 20231211 | 160800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 308 | 20231211 | 160700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 309 | 20231211 | 160600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 310 | 20231211 | 160500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 311 | 20231211 | 160400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 312 | 20231211 | 160300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 313 | 20231211 | 160200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 314 | 20231211 | 160100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 315 | 20231211 | 160000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 316 | 20231211 | 155900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 317 | 20231211 | 155800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 318 | 20231211 | 155700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 319 | 20231211 | 155600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 320 | 20231211 | 155500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 321 | 20231211 | 155400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 322 | 20231211 | 155300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 323 | 20231211 | 155200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 324 | 20231211 | 155100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 325 | 20231211 | 155000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 326 | 20231211 | 154900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 327 | 20231211 | 154800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 328 | 20231211 | 154700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 329 | 20231211 | 154600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 330 | 20231211 | 154500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 331 | 20231211 | 154400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 332 | 20231211 | 154300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 333 | 20231211 | 154200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 334 | 20231211 | 154100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 335 | 20231211 | 154000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 336 | 20231211 | 153900 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 337 | 20231211 | 153800 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 338 | 20231211 | 153700 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 339 | 20231211 | 153600 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 340 | 20231211 | 153500 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 341 | 20231211 | 153400 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 342 | 20231211 | 153300 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 343 | 20231211 | 153200 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 344 | 20231211 | 153100 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 0 |
| 345 | 20231211 | 153000 | 7402601500 | 20600 | 20600 | 20600 | 20600 | 8091 |
| 346 | 20231211 | 152900 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 347 | 20231211 | 152800 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 348 | 20231211 | 152700 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 349 | 20231211 | 152600 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 350 | 20231211 | 152500 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 351 | 20231211 | 152400 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 352 | 20231211 | 152300 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 353 | 20231211 | 152200 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 354 | 20231211 | 152100 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 355 | 20231211 | 152000 | 7235926900 | 20650 | 20650 | 20650 | 20650 | 0 |
| 356 | 20231211 | 151900 | 7235926900 | 20650 | 20700 | 20750 | 20600 | 3418 |
| 357 | 20231211 | 151800 | 7165320400 | 20750 | 20700 | 20750 | 20700 | 1014 |
| 358 | 20231211 | 151700 | 7144323150 | 20700 | 20650 | 20700 | 20600 | 904 |
| 359 | 20231211 | 151600 | 7125659450 | 20600 | 20600 | 20650 | 20600 | 647 |
| 360 | 20231211 | 151500 | 7112301950 | 20600 | 20600 | 20650 | 20600 | 1012 |
| 361 | 20231211 | 151400 | 7091441900 | 20600 | 20700 | 20700 | 20550 | 1580 |
| 362 | 20231211 | 151300 | 7058890650 | 20600 | 20650 | 20700 | 20600 | 1061 |
| 363 | 20231211 | 151200 | 7036997900 | 20700 | 20650 | 20700 | 20650 | 704 |
| 364 | 20231211 | 151100 | 7022460250 | 20650 | 20600 | 20700 | 20600 | 2176 |
| 365 | 20231211 | 151000 | 6977542600 | 20650 | 20500 | 20650 | 20500 | 7242 |
| 366 | 20231211 | 150900 | 6828531500 | 20500 | 20500 | 20550 | 20450 | 4979 |
| 367 | 20231211 | 150800 | 6726561950 | 20450 | 20600 | 20650 | 20450 | 6490 |
| 368 | 20231211 | 150700 | 6593260750 | 20600 | 20600 | 20700 | 20600 | 3567 |
| 369 | 20231211 | 150600 | 6519597850 | 20650 | 20850 | 20850 | 20600 | 12959 |
| 370 | 20231211 | 150500 | 6251046550 | 20850 | 20900 | 20900 | 20850 | 1632 |
| 371 | 20231211 | 150400 | 6217016350 | 20900 | 20900 | 20900 | 20850 | 820 |
| 372 | 20231211 | 150300 | 6199895850 | 20900 | 20950 | 20950 | 20900 | 683 |
| 373 | 20231211 | 150200 | 6185617850 | 20950 | 20900 | 20950 | 20900 | 500 |
| 374 | 20231211 | 150100 | 6175157500 | 20950 | 21000 | 21000 | 20900 | 741 |
| 375 | 20231211 | 150000 | 6159643100 | 21000 | 21000 | 21050 | 20950 | 387 |
| 376 | 20231211 | 145900 | 6151516600 | 21000 | 21000 | 21000 | 20950 | 1132 |
| 377 | 20231211 | 145800 | 6127745050 | 20950 | 21000 | 21000 | 20950 | 654 |
| 378 | 20231211 | 145700 | 6114043100 | 21000 | 21000 | 21000 | 20950 | 135 |
| 379 | 20231211 | 145600 | 6111210750 | 21000 | 20950 | 21000 | 20900 | 757 |
| 380 | 20231211 | 145500 | 6095355650 | 20950 | 20950 | 20950 | 20900 | 256 |
| 381 | 20231211 | 145400 | 6089992700 | 20950 | 20950 | 20950 | 20900 | 592 |
| 382 | 20231211 | 145300 | 6077611150 | 20950 | 21000 | 21000 | 20900 | 1058 |
| 383 | 20231211 | 145200 | 6055476550 | 21000 | 21000 | 21000 | 20950 | 278 |
| 384 | 20231211 | 145100 | 6049641050 | 21000 | 21000 | 21000 | 20950 | 96 |
| 385 | 20231211 | 145000 | 6047627000 | 21000 | 20950 | 21000 | 20950 | 218 |
| 386 | 20231211 | 144900 | 6043059250 | 21000 | 21000 | 21000 | 20950 | 648 |
| 387 | 20231211 | 144800 | 6029452450 | 20950 | 20950 | 20950 | 20900 | 209 |
| 388 | 20231211 | 144700 | 6025076450 | 20950 | 20900 | 21000 | 20900 | 1514 |
| 389 | 20231211 | 144600 | 5993400350 | 20900 | 20900 | 20950 | 20850 | 2859 |
| 390 | 20231211 | 144500 | 5933674300 | 20900 | 21000 | 21000 | 20900 | 3206 |
| 391 | 20231211 | 144400 | 5866571900 | 21000 | 20950 | 21000 | 20950 | 143 |
| 392 | 20231211 | 144300 | 5863572350 | 20950 | 21000 | 21000 | 20950 | 2408 |
| 393 | 20231211 | 144200 | 5813058650 | 21000 | 21000 | 21000 | 21000 | 683 |
| 394 | 20231211 | 144100 | 5798715650 | 21000 | 21050 | 21050 | 21000 | 344 |
| 395 | 20231211 | 144000 | 5791488950 | 21000 | 21050 | 21050 | 21000 | 731 |
| 396 | 20231211 | 143900 | 5776137400 | 21000 | 21000 | 21050 | 21000 | 343 |
| 397 | 20231211 | 143800 | 5768932650 | 21050 | 21000 | 21050 | 21000 | 346 |
| 398 | 20231211 | 143700 | 5761660100 | 21000 | 21000 | 21050 | 21000 | 752 |
| 399 | 20231211 | 143600 | 5745867750 | 21050 | 21050 | 21050 | 21000 | 185 |
| 400 | 20231211 | 143500 | 5741980250 | 21050 | 21050 | 21050 | 21050 | 80 |
| 401 | 20231211 | 143400 | 5740296250 | 21050 | 21100 | 21100 | 21050 | 672 |
| 402 | 20231211 | 143300 | 5726149200 | 21050 | 21000 | 21100 | 21000 | 536 |
| 403 | 20231211 | 143200 | 5714868100 | 21000 | 21050 | 21100 | 21000 | 642 |
| 404 | 20231211 | 143100 | 5701367600 | 21050 | 21050 | 21050 | 21050 | 1192 |
| 405 | 20231211 | 143000 | 5676276000 | 21050 | 21100 | 21150 | 21050 | 168 |
| 406 | 20231211 | 142900 | 5672730800 | 21100 | 21100 | 21100 | 21100 | 81 |
| 407 | 20231211 | 142800 | 5671021700 | 21150 | 21100 | 21150 | 21100 | 11 |
| 408 | 20231211 | 142700 | 5670789100 | 21100 | 21100 | 21100 | 21100 | 54 |
| 409 | 20231211 | 142600 | 5669649700 | 21100 | 21100 | 21100 | 21100 | 79 |
| 410 | 20231211 | 142500 | 5667982800 | 21100 | 21100 | 21150 | 21100 | 319 |
| 411 | 20231211 | 142400 | 5661251500 | 21100 | 21100 | 21100 | 21100 | 207 |
| 412 | 20231211 | 142300 | 5656883800 | 21050 | 21050 | 21050 | 21000 | 691 |
| 413 | 20231211 | 142200 | 5642338750 | 21050 | 21050 | 21050 | 21000 | 356 |
| 414 | 20231211 | 142100 | 5634846600 | 21050 | 21050 | 21050 | 21000 | 530 |
| 415 | 20231211 | 142000 | 5623690350 | 21050 | 21000 | 21050 | 21000 | 1604 |
| 416 | 20231211 | 141900 | 5589972700 | 21000 | 21050 | 21050 | 21000 | 1056 |
| 417 | 20231211 | 141800 | 5567779600 | 21050 | 21050 | 21050 | 21050 | 697 |
| 418 | 20231211 | 141700 | 5553107750 | 21050 | 21050 | 21100 | 21050 | 626 |
| 419 | 20231211 | 141600 | 5539930400 | 21050 | 21150 | 21150 | 21050 | 279 |
| 420 | 20231211 | 141500 | 5534054650 | 21100 | 21100 | 21100 | 21050 | 105 |
| 421 | 20231211 | 141400 | 5531840150 | 21100 | 21100 | 21100 | 21050 | 579 |
| 422 | 20231211 | 141300 | 5519625750 | 21100 | 21100 | 21150 | 21050 | 1112 |
| 423 | 20231211 | 141200 | 5496175700 | 21150 | 21050 | 21150 | 21050 | 204 |
| 424 | 20231211 | 141100 | 5491875350 | 21050 | 21100 | 21100 | 21000 | 3503 |
| 425 | 20231211 | 141000 | 5418152100 | 21100 | 21100 | 21150 | 21100 | 1207 |
| 426 | 20231211 | 140900 | 5392673100 | 21100 | 21150 | 21150 | 21100 | 77 |
| 427 | 20231211 | 140800 | 5391044650 | 21150 | 21050 | 21150 | 21050 | 656 |
| 428 | 20231211 | 140700 | 5377209650 | 21050 | 21100 | 21100 | 21050 | 2375 |
| 429 | 20231211 | 140600 | 5327184600 | 21150 | 21150 | 21200 | 21100 | 2247 |
| 430 | 20231211 | 140500 | 5279714700 | 21150 | 21200 | 21200 | 21150 | 2056 |
| 431 | 20231211 | 140400 | 5236207650 | 21150 | 21200 | 21200 | 21150 | 148 |
| 432 | 20231211 | 140300 | 5233073600 | 21150 | 21250 | 21250 | 21150 | 367 |
| 433 | 20231211 | 140200 | 5225293350 | 21200 | 21200 | 21250 | 21200 | 390 |
| 434 | 20231211 | 140100 | 5217023200 | 21200 | 21200 | 21300 | 21200 | 125 |
| 435 | 20231211 | 140000 | 5214369950 | 21200 | 21200 | 21200 | 21200 | 666 |
| 436 | 20231211 | 135900 | 5200250750 | 21200 | 21350 | 21350 | 21200 | 996 |
| 437 | 20231211 | 135800 | 5179080300 | 21350 | 21350 | 21350 | 21250 | 113 |
| 438 | 20231211 | 135700 | 5176675700 | 21350 | 21300 | 21350 | 21300 | 481 |
| 439 | 20231211 | 135600 | 5166429600 | 21300 | 21300 | 21300 | 21300 | 23 |
| 440 | 20231211 | 135500 | 5165939700 | 21350 | 21150 | 21350 | 21150 | 675 |
| 441 | 20231211 | 135400 | 5151628550 | 21150 | 21150 | 21200 | 21150 | 2514 |
| 442 | 20231211 | 135300 | 5098456350 | 21150 | 21250 | 21250 | 21150 | 1233 |
| 443 | 20231211 | 135200 | 5072331150 | 21250 | 21200 | 21250 | 21200 | 402 |
| 444 | 20231211 | 135100 | 5063798700 | 21200 | 21200 | 21200 | 21150 | 605 |
| 445 | 20231211 | 135000 | 5050997600 | 21200 | 21250 | 21250 | 21150 | 2994 |
| 446 | 20231211 | 134900 | 4987526050 | 21250 | 21250 | 21250 | 21200 | 760 |
| 447 | 20231211 | 134800 | 4971381150 | 21250 | 21200 | 21250 | 21200 | 895 |
| 448 | 20231211 | 134700 | 4952387450 | 21200 | 21250 | 21250 | 21200 | 430 |
| 449 | 20231211 | 134600 | 4943262100 | 21250 | 21350 | 21350 | 21200 | 3809 |
| 450 | 20231211 | 134500 | 4862222650 | 21350 | 21350 | 21350 | 21300 | 557 |
| 451 | 20231211 | 134400 | 4850337200 | 21300 | 21350 | 21350 | 21300 | 332 |
| 452 | 20231211 | 134300 | 4843263900 | 21350 | 21350 | 21350 | 21350 | 175 |
| 453 | 20231211 | 134200 | 4839527650 | 21400 | 21350 | 21400 | 21350 | 187 |
| 454 | 20231211 | 134100 | 4835533900 | 21350 | 21350 | 21350 | 21300 | 211 |
| 455 | 20231211 | 134000 | 4831029350 | 21350 | 21350 | 21350 | 21350 | 324 |
| 456 | 20231211 | 133900 | 4824111950 | 21400 | 21350 | 21400 | 21350 | 52 |
| 457 | 20231211 | 133800 | 4823001650 | 21350 | 21350 | 21350 | 21300 | 218 |
| 458 | 20231211 | 133700 | 4818353250 | 21350 | 21350 | 21350 | 21350 | 158 |
| 459 | 20231211 | 133600 | 4814979950 | 21350 | 21350 | 21400 | 21350 | 85 |
| 460 | 20231211 | 133500 | 4813164450 | 21350 | 21350 | 21350 | 21300 | 236 |
| 461 | 20231211 | 133400 | 4808128350 | 21350 | 21350 | 21350 | 21350 | 503 |
| 462 | 20231211 | 133300 | 4797389300 | 21350 | 21400 | 21400 | 21350 | 77 |
| 463 | 20231211 | 133200 | 4795744950 | 21400 | 21350 | 21400 | 21350 | 11 |
| 464 | 20231211 | 133100 | 4795510050 | 21350 | 21350 | 21400 | 21350 | 142 |
| 465 | 20231211 | 133000 | 4792478300 | 21350 | 21400 | 21400 | 21350 | 1841 |
| 466 | 20231211 | 132900 | 4753172400 | 21400 | 21400 | 21400 | 21350 | 736 |
| 467 | 20231211 | 132800 | 4737422050 | 21400 | 21400 | 21400 | 21400 | 179 |
| 468 | 20231211 | 132700 | 4733591450 | 21400 | 21400 | 21400 | 21400 | 66 |
| 469 | 20231211 | 132600 | 4732179050 | 21400 | 21400 | 21400 | 21350 | 757 |
| 470 | 20231211 | 132500 | 4716000850 | 21400 | 21400 | 21450 | 21400 | 213 |
| 471 | 20231211 | 132400 | 4711442450 | 21400 | 21400 | 21450 | 21350 | 2425 |
| 472 | 20231211 | 132300 | 4659566550 | 21400 | 21350 | 21400 | 21350 | 471 |
| 473 | 20231211 | 132200 | 4649505350 | 21350 | 21450 | 21450 | 21350 | 7960 |
| 474 | 20231211 | 132100 | 4479194650 | 21500 | 21500 | 21500 | 21500 | 95 |
| 475 | 20231211 | 132000 | 4477152150 | 21500 | 21500 | 21500 | 21500 | 0 |
| 476 | 20231211 | 131900 | 4477152150 | 21500 | 21500 | 21550 | 21500 | 76 |
| 477 | 20231211 | 131800 | 4475518050 | 21500 | 21500 | 21500 | 21500 | 294 |
| 478 | 20231211 | 131700 | 4469197050 | 21500 | 21500 | 21500 | 21450 | 156 |
| 479 | 20231211 | 131600 | 4465843100 | 21500 | 21500 | 21500 | 21450 | 136 |
| 480 | 20231211 | 131500 | 4462925100 | 21500 | 21500 | 21500 | 21500 | 14 |
| 481 | 20231211 | 131400 | 4462624100 | 21550 | 21450 | 21550 | 21450 | 340 |
| 482 | 20231211 | 131300 | 4455327000 | 21450 | 21500 | 21500 | 21450 | 796 |
| 483 | 20231211 | 131200 | 4438252250 | 21450 | 21500 | 21500 | 21450 | 180 |
| 484 | 20231211 | 131100 | 4434391100 | 21500 | 21500 | 21500 | 21500 | 83 |
| 485 | 20231211 | 131000 | 4432606600 | 21500 | 21500 | 21500 | 21500 | 155 |
| 486 | 20231211 | 130900 | 4429274100 | 21550 | 21450 | 21550 | 21450 | 36 |
| 487 | 20231211 | 130800 | 4428501450 | 21500 | 21500 | 21550 | 21500 | 207 |
| 488 | 20231211 | 130700 | 4424050900 | 21450 | 21500 | 21500 | 21450 | 923 |
| 489 | 20231211 | 130600 | 4404226800 | 21500 | 21500 | 21500 | 21500 | 311 |
| 490 | 20231211 | 130500 | 4397540300 | 21550 | 21500 | 21550 | 21500 | 11 |
| 491 | 20231211 | 130400 | 4397303750 | 21550 | 21550 | 21550 | 21550 | 170 |
| 492 | 20231211 | 130300 | 4393640250 | 21550 | 21500 | 21600 | 21500 | 408 |
| 493 | 20231211 | 130200 | 4384853050 | 21500 | 21500 | 21500 | 21500 | 512 |
| 494 | 20231211 | 130100 | 4373845050 | 21500 | 21500 | 21500 | 21500 | 2 |
| 495 | 20231211 | 130000 | 4373802050 | 21550 | 21500 | 21550 | 21500 | 99 |
| 496 | 20231211 | 125900 | 4371672150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 497 | 20231211 | 125800 | 4371672150 | 21550 | 21550 | 21550 | 21550 | 152 |
| 498 | 20231211 | 125700 | 4368396550 | 21550 | 21500 | 21550 | 21500 | 12 |
| 499 | 20231211 | 125600 | 4368138450 | 21500 | 21500 | 21550 | 21500 | 280 |
| 500 | 20231211 | 125500 | 4362118300 | 21500 | 21500 | 21500 | 21500 | 1 |
| 501 | 20231211 | 125400 | 4362096800 | 21550 | 21550 | 21550 | 21550 | 83 |
| 502 | 20231211 | 125300 | 4360308150 | 21550 | 21500 | 21550 | 21500 | 290 |
| 503 | 20231211 | 125200 | 4354060650 | 21500 | 21550 | 21550 | 21500 | 988 |
| 504 | 20231211 | 125100 | 4332808750 | 21550 | 21550 | 21550 | 21550 | 302 |
| 505 | 20231211 | 125000 | 4326300650 | 21550 | 21550 | 21550 | 21550 | 171 |
| 506 | 20231211 | 124900 | 4322615600 | 21550 | 21550 | 21550 | 21550 | 52 |
| 507 | 20231211 | 124800 | 4321495000 | 21600 | 21550 | 21600 | 21550 | 153 |
| 508 | 20231211 | 124700 | 4318191850 | 21600 | 21550 | 21600 | 21550 | 101 |
| 509 | 20231211 | 124600 | 4316013800 | 21550 | 21600 | 21600 | 21550 | 160 |
| 510 | 20231211 | 124500 | 4312563300 | 21600 | 21550 | 21600 | 21550 | 62 |
| 511 | 20231211 | 124400 | 4311225150 | 21550 | 21550 | 21600 | 21550 | 141 |
| 512 | 20231211 | 124300 | 4308180350 | 21550 | 21650 | 21650 | 21550 | 663 |
| 513 | 20231211 | 124200 | 4293891400 | 21650 | 21650 | 21650 | 21650 | 16 |
| 514 | 20231211 | 124100 | 4293545000 | 21600 | 21600 | 21600 | 21600 | 31 |
| 515 | 20231211 | 124000 | 4292875400 | 21600 | 21600 | 21600 | 21600 | 16 |
| 516 | 20231211 | 123900 | 4292529800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 517 | 20231211 | 123800 | 4292529800 | 21600 | 21600 | 21650 | 21600 | 11 |
| 518 | 20231211 | 123700 | 4292292050 | 21600 | 21600 | 21600 | 21550 | 220 |
| 519 | 20231211 | 123600 | 4287540100 | 21600 | 21600 | 21600 | 21550 | 111 |
| 520 | 20231211 | 123500 | 4285143750 | 21600 | 21600 | 21600 | 21600 | 113 |
| 521 | 20231211 | 123400 | 4282702950 | 21600 | 21600 | 21600 | 21600 | 67 |
| 522 | 20231211 | 123300 | 4281255750 | 21600 | 21650 | 21650 | 21600 | 313 |
| 523 | 20231211 | 123200 | 4274489800 | 21650 | 21600 | 21650 | 21550 | 139 |
| 524 | 20231211 | 123100 | 4271493050 | 21600 | 21600 | 21650 | 21600 | 7 |
| 525 | 20231211 | 123000 | 4271341600 | 21650 | 21650 | 21650 | 21600 | 28 |
| 526 | 20231211 | 122900 | 4270735450 | 21550 | 21650 | 21700 | 21550 | 1278 |
| 527 | 20231211 | 122800 | 4243154550 | 21650 | 21550 | 21650 | 21550 | 449 |
| 528 | 20231211 | 122700 | 4233447200 | 21600 | 21600 | 21600 | 21600 | 212 |
| 529 | 20231211 | 122600 | 4228868000 | 21550 | 21550 | 21550 | 21550 | 200 |
| 530 | 20231211 | 122500 | 4224558000 | 21550 | 21500 | 21550 | 21500 | 444 |
| 531 | 20231211 | 122400 | 4214990000 | 21500 | 21500 | 21500 | 21500 | 1 |
| 532 | 20231211 | 122300 | 4214968500 | 21500 | 21550 | 21550 | 21500 | 110 |
| 533 | 20231211 | 122200 | 4212603000 | 21550 | 21500 | 21550 | 21500 | 147 |
| 534 | 20231211 | 122100 | 4209437350 | 21500 | 21550 | 21550 | 21500 | 38 |
| 535 | 20231211 | 122000 | 4208620300 | 21500 | 21500 | 21550 | 21500 | 226 |
| 536 | 20231211 | 121900 | 4203761050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 537 | 20231211 | 121800 | 4203761050 | 21550 | 21550 | 21550 | 21550 | 157 |
| 538 | 20231211 | 121700 | 4200377700 | 21550 | 21600 | 21600 | 21550 | 63 |
| 539 | 20231211 | 121600 | 4199018400 | 21600 | 21550 | 21600 | 21550 | 33 |
| 540 | 20231211 | 121500 | 4198306650 | 21550 | 21500 | 21550 | 21500 | 10 |
| 541 | 20231211 | 121400 | 4198091600 | 21600 | 21600 | 21600 | 21600 | 13 |
| 542 | 20231211 | 121300 | 4197810800 | 21550 | 21450 | 21550 | 21450 | 760 |
| 543 | 20231211 | 121200 | 4181505800 | 21500 | 21500 | 21550 | 21500 | 442 |
| 544 | 20231211 | 121100 | 4171997300 | 21500 | 21550 | 21550 | 21500 | 635 |
| 545 | 20231211 | 121000 | 4158343100 | 21500 | 21500 | 21550 | 21500 | 741 |
| 546 | 20231211 | 120900 | 4142410500 | 21500 | 21550 | 21550 | 21500 | 1487 |
| 547 | 20231211 | 120800 | 4110423550 | 21550 | 21650 | 21650 | 21550 | 94 |
| 548 | 20231211 | 120700 | 4108397750 | 21550 | 21550 | 21550 | 21550 | 148 |
| 549 | 20231211 | 120600 | 4105208350 | 21550 | 21550 | 21600 | 21550 | 554 |
| 550 | 20231211 | 120500 | 4093267650 | 21550 | 21550 | 21600 | 21500 | 975 |
| 551 | 20231211 | 120400 | 4072268400 | 21550 | 21650 | 21650 | 21550 | 2017 |
| 552 | 20231211 | 120300 | 4028751600 | 21700 | 21700 | 21700 | 21700 | 134 |
| 553 | 20231211 | 120200 | 4025843800 | 21750 | 21750 | 21750 | 21700 | 426 |
| 554 | 20231211 | 120100 | 4016588850 | 21750 | 21750 | 21750 | 21750 | 11 |
| 555 | 20231211 | 120000 | 4016349600 | 21750 | 21750 | 21750 | 21750 | 305 |
| 556 | 20231211 | 115900 | 4009715850 | 21750 | 21750 | 21750 | 21750 | 102 |
| 557 | 20231211 | 115800 | 4007497350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 558 | 20231211 | 115700 | 4007497350 | 21750 | 21750 | 21750 | 21750 | 105 |
| 559 | 20231211 | 115600 | 4005213600 | 21750 | 21650 | 21750 | 21650 | 12 |
| 560 | 20231211 | 115500 | 4004953650 | 21650 | 21700 | 21700 | 21650 | 200 |
| 561 | 20231211 | 115400 | 4000619100 | 21700 | 21700 | 21700 | 21700 | 5 |
| 562 | 20231211 | 115300 | 4000510600 | 21750 | 21700 | 21750 | 21700 | 122 |
| 563 | 20231211 | 115200 | 3997863150 | 21700 | 21750 | 21750 | 21700 | 8 |
| 564 | 20231211 | 115100 | 3997689500 | 21700 | 21700 | 21700 | 21700 | 326 |
| 565 | 20231211 | 115000 | 3990615300 | 21700 | 21700 | 21700 | 21700 | 331 |
| 566 | 20231211 | 114900 | 3983432600 | 21700 | 21700 | 21700 | 21700 | 28 |
| 567 | 20231211 | 114800 | 3982825000 | 21650 | 21650 | 21650 | 21650 | 0 |
| 568 | 20231211 | 114700 | 3982825000 | 21650 | 21700 | 21700 | 21650 | 696 |
| 569 | 20231211 | 114600 | 3967755950 | 21650 | 21650 | 21750 | 21650 | 31 |
| 570 | 20231211 | 114500 | 3967084700 | 21650 | 21700 | 21700 | 21650 | 316 |
| 571 | 20231211 | 114400 | 3960229750 | 21750 | 21750 | 21800 | 21750 | 524 |
| 572 | 20231211 | 114300 | 3948832700 | 21750 | 21750 | 21750 | 21700 | 104 |
| 573 | 20231211 | 114200 | 3946571800 | 21800 | 21700 | 21800 | 21700 | 101 |
| 574 | 20231211 | 114100 | 3944375350 | 21700 | 21750 | 21750 | 21700 | 181 |
| 575 | 20231211 | 114000 | 3940445700 | 21750 | 21800 | 21800 | 21750 | 11 |
| 576 | 20231211 | 113900 | 3940206400 | 21700 | 21750 | 21750 | 21700 | 262 |
| 577 | 20231211 | 113800 | 3934516000 | 21700 | 21750 | 21750 | 21700 | 128 |
| 578 | 20231211 | 113700 | 3931734700 | 21750 | 21750 | 21750 | 21750 | 68 |
| 579 | 20231211 | 113600 | 3930255700 | 21750 | 21750 | 21750 | 21700 | 104 |
| 580 | 20231211 | 113500 | 3927996200 | 21700 | 21750 | 21750 | 21700 | 84 |
| 581 | 20231211 | 113400 | 3926172900 | 21750 | 21750 | 21750 | 21750 | 51 |
| 582 | 20231211 | 113300 | 3925063650 | 21700 | 21700 | 21700 | 21650 | 279 |
| 583 | 20231211 | 113200 | 3919014400 | 21700 | 21750 | 21750 | 21700 | 386 |
| 584 | 20231211 | 113100 | 3910633200 | 21750 | 21750 | 21750 | 21700 | 88 |
| 585 | 20231211 | 113000 | 3908721750 | 21750 | 21750 | 21750 | 21750 | 223 |
| 586 | 20231211 | 112900 | 3903871500 | 21700 | 21700 | 21700 | 21700 | 135 |
| 587 | 20231211 | 112800 | 3900942000 | 21700 | 21700 | 21700 | 21700 | 641 |
| 588 | 20231211 | 112700 | 3887032300 | 21700 | 21750 | 21750 | 21700 | 282 |
| 589 | 20231211 | 112600 | 3880902000 | 21800 | 21750 | 21800 | 21750 | 51 |
| 590 | 20231211 | 112500 | 3879790250 | 21800 | 21750 | 21800 | 21750 | 136 |
| 591 | 20231211 | 112400 | 3876831700 | 21750 | 21800 | 21800 | 21750 | 291 |
| 592 | 20231211 | 112300 | 3870497850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 593 | 20231211 | 112200 | 3870497850 | 21850 | 21850 | 21850 | 21850 | 24 |
| 594 | 20231211 | 112100 | 3869973450 | 21900 | 21850 | 21900 | 21800 | 399 |
| 595 | 20231211 | 112000 | 3861257100 | 21900 | 21950 | 21950 | 21900 | 274 |
| 596 | 20231211 | 111900 | 3855252300 | 21950 | 21950 | 21950 | 21900 | 282 |
| 597 | 20231211 | 111800 | 3849062450 | 21950 | 21900 | 21950 | 21850 | 558 |
| 598 | 20231211 | 111700 | 3836822100 | 21900 | 21950 | 21950 | 21900 | 255 |
| 599 | 20231211 | 111600 | 3831231500 | 21950 | 21850 | 21950 | 21850 | 1823 |
| 600 | 20231211 | 111500 | 3791268300 | 21900 | 21800 | 21900 | 21800 | 1261 |
| 601 | 20231211 | 111400 | 3763726650 | 21800 | 21800 | 21800 | 21750 | 12 |
| 602 | 20231211 | 111300 | 3763465400 | 21800 | 21800 | 21800 | 21800 | 29 |
| 603 | 20231211 | 111200 | 3762833200 | 21800 | 21800 | 21800 | 21800 | 75 |
| 604 | 20231211 | 111100 | 3761198200 | 21800 | 21750 | 21800 | 21750 | 86 |
| 605 | 20231211 | 111000 | 3759325950 | 21750 | 21750 | 21750 | 21750 | 104 |
| 606 | 20231211 | 110900 | 3757063950 | 21750 | 21800 | 21800 | 21750 | 33 |
| 607 | 20231211 | 110800 | 3756345400 | 21800 | 21750 | 21800 | 21750 | 55 |
| 608 | 20231211 | 110700 | 3755147050 | 21750 | 21750 | 21750 | 21750 | 31 |
| 609 | 20231211 | 110600 | 3754472800 | 21750 | 21800 | 21800 | 21750 | 349 |
| 610 | 20231211 | 110500 | 3746865000 | 21800 | 21750 | 21800 | 21750 | 224 |
| 611 | 20231211 | 110400 | 3741982100 | 21750 | 21750 | 21750 | 21750 | 174 |
| 612 | 20231211 | 110300 | 3738197600 | 21750 | 21750 | 21750 | 21750 | 84 |
| 613 | 20231211 | 110200 | 3736370600 | 21800 | 21800 | 21800 | 21750 | 117 |
| 614 | 20231211 | 110100 | 3733825000 | 21800 | 21800 | 21800 | 21750 | 76 |
| 615 | 20231211 | 110000 | 3732170600 | 21800 | 21800 | 21800 | 21800 | 231 |
| 616 | 20231211 | 105900 | 3727134800 | 21800 | 21800 | 21800 | 21750 | 72 |
| 617 | 20231211 | 105800 | 3725565750 | 21800 | 21800 | 21800 | 21750 | 3 |
| 618 | 20231211 | 105700 | 3725500400 | 21750 | 21700 | 21800 | 21700 | 467 |
| 619 | 20231211 | 105600 | 3715343450 | 21750 | 21750 | 21750 | 21700 | 904 |
| 620 | 20231211 | 105500 | 3695681950 | 21800 | 21850 | 21850 | 21800 | 382 |
| 621 | 20231211 | 105400 | 3687353900 | 21850 | 21900 | 21900 | 21800 | 137 |
| 622 | 20231211 | 105300 | 3684360900 | 21850 | 21900 | 21900 | 21850 | 163 |
| 623 | 20231211 | 105200 | 3680796850 | 21850 | 21750 | 21850 | 21750 | 379 |
| 624 | 20231211 | 105100 | 3672533800 | 21750 | 21850 | 21850 | 21750 | 472 |
| 625 | 20231211 | 105000 | 3662238050 | 21850 | 21900 | 21900 | 21850 | 57 |
| 626 | 20231211 | 104900 | 3660992250 | 21900 | 21900 | 21900 | 21900 | 144 |
| 627 | 20231211 | 104800 | 3657838650 | 21900 | 21850 | 21950 | 21850 | 1575 |
| 628 | 20231211 | 104700 | 3623327100 | 21850 | 21850 | 21900 | 21800 | 524 |
| 629 | 20231211 | 104600 | 3611873800 | 21900 | 21800 | 21900 | 21800 | 1232 |
| 630 | 20231211 | 104500 | 3584935750 | 21800 | 21750 | 21800 | 21750 | 204 |
| 631 | 20231211 | 104400 | 3580489500 | 21800 | 21800 | 21800 | 21750 | 109 |
| 632 | 20231211 | 104300 | 3578116000 | 21800 | 21800 | 21900 | 21800 | 2468 |
| 633 | 20231211 | 104200 | 3524277750 | 21750 | 21750 | 21750 | 21700 | 892 |
| 634 | 20231211 | 104100 | 3504876800 | 21750 | 21700 | 21750 | 21700 | 589 |
| 635 | 20231211 | 104000 | 3492082750 | 21750 | 21700 | 21750 | 21650 | 1177 |
| 636 | 20231211 | 103900 | 3466505650 | 21700 | 21650 | 21700 | 21650 | 597 |
| 637 | 20231211 | 103800 | 3453564700 | 21700 | 21650 | 21700 | 21650 | 529 |
| 638 | 20231211 | 103700 | 3442111800 | 21600 | 21650 | 21650 | 21600 | 415 |
| 639 | 20231211 | 103600 | 3433147550 | 21650 | 21550 | 21650 | 21550 | 307 |
| 640 | 20231211 | 103500 | 3426516350 | 21600 | 21600 | 21600 | 21600 | 94 |
| 641 | 20231211 | 103400 | 3424485950 | 21600 | 21600 | 21600 | 21550 | 481 |
| 642 | 20231211 | 103300 | 3414096450 | 21600 | 21600 | 21600 | 21600 | 165 |
| 643 | 20231211 | 103200 | 3410532450 | 21600 | 21600 | 21600 | 21550 | 179 |
| 644 | 20231211 | 103100 | 3406666150 | 21600 | 21550 | 21600 | 21550 | 748 |
| 645 | 20231211 | 103000 | 3390542100 | 21550 | 21550 | 21550 | 21550 | 395 |
| 646 | 20231211 | 102900 | 3382029850 | 21600 | 21550 | 21600 | 21550 | 146 |
| 647 | 20231211 | 102800 | 3378882950 | 21550 | 21550 | 21600 | 21550 | 333 |
| 648 | 20231211 | 102700 | 3371701800 | 21550 | 21650 | 21650 | 21550 | 202 |
| 649 | 20231211 | 102600 | 3367339100 | 21650 | 21650 | 21650 | 21650 | 1 |
| 650 | 20231211 | 102500 | 3367317450 | 21600 | 21600 | 21650 | 21600 | 264 |
| 651 | 20231211 | 102400 | 3361612500 | 21600 | 21600 | 21600 | 21600 | 3 |
| 652 | 20231211 | 102300 | 3361547700 | 21650 | 21650 | 21650 | 21600 | 93 |
| 653 | 20231211 | 102200 | 3359534600 | 21650 | 21600 | 21650 | 21600 | 172 |
| 654 | 20231211 | 102100 | 3355816900 | 21600 | 21600 | 21600 | 21550 | 644 |
| 655 | 20231211 | 102000 | 3341910750 | 21550 | 21600 | 21600 | 21550 | 366 |
| 656 | 20231211 | 101900 | 3334005850 | 21550 | 21550 | 21600 | 21550 | 965 |
| 657 | 20231211 | 101800 | 3313209850 | 21550 | 21550 | 21550 | 21550 | 340 |
| 658 | 20231211 | 101700 | 3305882850 | 21550 | 21600 | 21650 | 21550 | 737 |
| 659 | 20231211 | 101600 | 3289989150 | 21600 | 21650 | 21650 | 21600 | 325 |
| 660 | 20231211 | 101500 | 3282969100 | 21650 | 21600 | 21650 | 21600 | 13 |
| 661 | 20231211 | 101400 | 3282687800 | 21650 | 21650 | 21650 | 21550 | 427 |
| 662 | 20231211 | 101300 | 3273479350 | 21600 | 21650 | 21650 | 21600 | 76 |
| 663 | 20231211 | 101200 | 3271836200 | 21600 | 21650 | 21650 | 21600 | 796 |
| 664 | 20231211 | 101100 | 3254631000 | 21600 | 21600 | 21650 | 21600 | 256 |
| 665 | 20231211 | 101000 | 3249101200 | 21600 | 21600 | 21600 | 21600 | 329 |
| 666 | 20231211 | 100900 | 3241994800 | 21600 | 21550 | 21600 | 21550 | 10 |
| 667 | 20231211 | 100800 | 3241779150 | 21550 | 21650 | 21650 | 21550 | 282 |
| 668 | 20231211 | 100700 | 3235701450 | 21600 | 21500 | 21650 | 21500 | 1067 |
| 669 | 20231211 | 100600 | 3212749400 | 21500 | 21550 | 21550 | 21500 | 201 |
| 670 | 20231211 | 100500 | 3208425350 | 21500 | 21550 | 21550 | 21500 | 306 |
| 671 | 20231211 | 100400 | 3201839400 | 21550 | 21550 | 21600 | 21500 | 104 |
| 672 | 20231211 | 100300 | 3199598200 | 21500 | 21500 | 21550 | 21450 | 1039 |
| 673 | 20231211 | 100200 | 3177256350 | 21500 | 21550 | 21550 | 21500 | 2731 |
| 674 | 20231211 | 100100 | 3118503900 | 21550 | 21550 | 21550 | 21550 | 360 |
| 675 | 20231211 | 100000 | 3110745900 | 21550 | 21650 | 21650 | 21550 | 865 |
| 676 | 20231211 | 095900 | 3092088950 | 21650 | 21650 | 21650 | 21600 | 193 |
| 677 | 20231211 | 095800 | 3087911000 | 21650 | 21550 | 21650 | 21550 | 111 |
| 678 | 20231211 | 095700 | 3085511050 | 21550 | 21500 | 21550 | 21500 | 701 |
| 679 | 20231211 | 095600 | 3070416550 | 21500 | 21550 | 21550 | 21500 | 1665 |
| 680 | 20231211 | 095500 | 3034548050 | 21550 | 21550 | 21600 | 21550 | 458 |
| 681 | 20231211 | 095400 | 3024672400 | 21550 | 21650 | 21650 | 21550 | 2832 |
| 682 | 20231211 | 095300 | 2963494350 | 21650 | 21700 | 21700 | 21650 | 510 |
| 683 | 20231211 | 095200 | 2952430000 | 21700 | 21700 | 21700 | 21700 | 441 |
| 684 | 20231211 | 095100 | 2942860300 | 21750 | 21750 | 21750 | 21700 | 111 |
| 685 | 20231211 | 095000 | 2940450250 | 21700 | 21700 | 21700 | 21700 | 39 |
| 686 | 20231211 | 094900 | 2939603950 | 21750 | 21750 | 21750 | 21700 | 159 |
| 687 | 20231211 | 094800 | 2936146700 | 21750 | 21650 | 21750 | 21650 | 549 |
| 688 | 20231211 | 094700 | 2924247500 | 21650 | 21650 | 21700 | 21650 | 599 |
| 689 | 20231211 | 094600 | 2911278650 | 21650 | 21650 | 21700 | 21650 | 778 |
| 690 | 20231211 | 094500 | 2894434850 | 21650 | 21750 | 21750 | 21650 | 710 |
| 691 | 20231211 | 094400 | 2879013250 | 21800 | 21800 | 21800 | 21650 | 3595 |
| 692 | 20231211 | 094300 | 2800946000 | 21750 | 21850 | 21850 | 21750 | 1239 |
| 693 | 20231211 | 094200 | 2773927900 | 21850 | 21850 | 21900 | 21850 | 1791 |
| 694 | 20231211 | 094100 | 2734751400 | 21850 | 21850 | 21850 | 21800 | 1262 |
| 695 | 20231211 | 094000 | 2707193450 | 21850 | 21800 | 21850 | 21800 | 515 |
| 696 | 20231211 | 093900 | 2695963800 | 21800 | 21750 | 21850 | 21750 | 1493 |
| 697 | 20231211 | 093800 | 2663414900 | 21800 | 21750 | 21800 | 21700 | 680 |
| 698 | 20231211 | 093700 | 2648617900 | 21750 | 21750 | 21800 | 21700 | 455 |
| 699 | 20231211 | 093600 | 2638720450 | 21750 | 21700 | 21750 | 21700 | 84 |
| 700 | 20231211 | 093500 | 2636896700 | 21750 | 21750 | 21750 | 21700 | 767 |
| 701 | 20231211 | 093400 | 2620241200 | 21750 | 21800 | 21850 | 21750 | 1297 |
| 702 | 20231211 | 093300 | 2591996200 | 21850 | 21600 | 21850 | 21550 | 3160 |
| 703 | 20231211 | 093200 | 2523444800 | 21600 | 21600 | 21600 | 21550 | 1129 |
| 704 | 20231211 | 093100 | 2499063000 | 21600 | 21700 | 21700 | 21600 | 3246 |
| 705 | 20231211 | 093000 | 2428788650 | 21700 | 21550 | 21700 | 21500 | 6349 |
| 706 | 20231211 | 092900 | 2291901900 | 21500 | 21500 | 21550 | 21500 | 860 |
| 707 | 20231211 | 092800 | 2273411400 | 21550 | 21500 | 21550 | 21450 | 6157 |
| 708 | 20231211 | 092700 | 2141131350 | 21450 | 21450 | 21450 | 21400 | 2786 |
| 709 | 20231211 | 092600 | 2081396700 | 21450 | 21400 | 21500 | 21400 | 1851 |
| 710 | 20231211 | 092500 | 2041714150 | 21400 | 21250 | 21400 | 21250 | 3709 |
| 711 | 20231211 | 092400 | 1962491450 | 21200 | 21550 | 21550 | 21150 | 15950 |
| 712 | 20231211 | 092300 | 1622650150 | 21500 | 21550 | 21550 | 21450 | 7530 |
| 713 | 20231211 | 092200 | 1460681700 | 21550 | 21750 | 21750 | 21550 | 6870 |
| 714 | 20231211 | 092100 | 1311861200 | 21750 | 21750 | 21800 | 21700 | 992 |
| 715 | 20231211 | 092000 | 1290295750 | 21750 | 21800 | 21850 | 21750 | 3401 |
| 716 | 20231211 | 091900 | 1216301650 | 21850 | 21800 | 21850 | 21750 | 786 |
| 717 | 20231211 | 091800 | 1199169400 | 21800 | 21800 | 21850 | 21750 | 992 |
| 718 | 20231211 | 091700 | 1177544400 | 21800 | 21800 | 21850 | 21750 | 627 |
| 719 | 20231211 | 091600 | 1163870350 | 21800 | 21800 | 21850 | 21750 | 865 |
| 720 | 20231211 | 091500 | 1145027050 | 21800 | 21850 | 21850 | 21750 | 1615 |
| 721 | 20231211 | 091400 | 1109860850 | 21750 | 21750 | 21900 | 21750 | 1862 |
| 722 | 20231211 | 091300 | 1069317100 | 21850 | 21800 | 21900 | 21800 | 2524 |
| 723 | 20231211 | 091200 | 1014228400 | 21800 | 21850 | 21850 | 21800 | 830 |
| 724 | 20231211 | 091100 | 996130000 | 21850 | 21850 | 21900 | 21800 | 1501 |
| 725 | 20231211 | 091000 | 963338900 | 21800 | 21850 | 21850 | 21800 | 885 |
| 726 | 20231211 | 090900 | 944029800 | 21850 | 21750 | 21850 | 21700 | 3319 |
| 727 | 20231211 | 090800 | 871793450 | 21750 | 21850 | 21900 | 21750 | 5805 |
| 728 | 20231211 | 090700 | 745266950 | 21850 | 21950 | 21950 | 21850 | 2014 |
| 729 | 20231211 | 090600 | 701171150 | 21950 | 21950 | 22000 | 21900 | 924 |
| 730 | 20231211 | 090500 | 680875500 | 21950 | 21900 | 21950 | 21900 | 1382 |
| 731 | 20231211 | 090400 | 650561150 | 21900 | 21900 | 21950 | 21850 | 3106 |
| 732 | 20231211 | 090300 | 582534800 | 21900 | 21950 | 22000 | 21900 | 3686 |
| 733 | 20231211 | 090200 | 501618100 | 21950 | 21950 | 21950 | 21850 | 3736 |
| 734 | 20231211 | 090100 | 419799750 | 21900 | 22050 | 22100 | 21900 | 6312 |
| 735 | 20231211 | 090000 | 280890750 | 22050 | 22150 | 22150 | 22000 | 12698 |