39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 211400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 3 | 20231212 | 211300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20231212 | 211200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20231212 | 211100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20231212 | 211000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20231212 | 210900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20231212 | 210800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20231212 | 210700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20231212 | 210600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20231212 | 210500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20231212 | 210400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20231212 | 210300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20231212 | 210200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20231212 | 210100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20231212 | 210000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20231212 | 205900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20231212 | 205800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20231212 | 205700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20231212 | 205600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20231212 | 205500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20231212 | 205400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20231212 | 205300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20231212 | 205200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20231212 | 205100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20231212 | 205000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20231212 | 204900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20231212 | 204800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20231212 | 204700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20231212 | 204600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20231212 | 204500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20231212 | 204400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 33 | 20231212 | 204300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20231212 | 204200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20231212 | 204100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20231212 | 204000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20231212 | 203900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20231212 | 203800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20231212 | 203700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20231212 | 203600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20231212 | 203500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20231212 | 203400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20231212 | 203300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20231212 | 203200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20231212 | 203100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20231212 | 203000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20231212 | 202900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20231212 | 202800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20231212 | 202700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20231212 | 202600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20231212 | 202500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20231212 | 202400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20231212 | 202300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20231212 | 202200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20231212 | 202100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20231212 | 202000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20231212 | 201900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20231212 | 201800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20231212 | 201700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20231212 | 201600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20231212 | 201500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20231212 | 201400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 63 | 20231212 | 201300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20231212 | 201200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20231212 | 201100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20231212 | 201000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20231212 | 200900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20231212 | 200800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20231212 | 200700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20231212 | 200600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20231212 | 200500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20231212 | 200400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20231212 | 200300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20231212 | 200200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20231212 | 200100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20231212 | 200000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20231212 | 195900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20231212 | 195800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20231212 | 195700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20231212 | 195600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20231212 | 195500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20231212 | 195400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20231212 | 195300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20231212 | 195200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20231212 | 195100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20231212 | 195000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20231212 | 194900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20231212 | 194800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20231212 | 194700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20231212 | 194600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20231212 | 194500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20231212 | 194400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 93 | 20231212 | 194300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20231212 | 194200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20231212 | 194100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20231212 | 194000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20231212 | 193900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20231212 | 193800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20231212 | 193700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20231212 | 193600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20231212 | 193500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20231212 | 193400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20231212 | 193300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20231212 | 193200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20231212 | 193100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20231212 | 193000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20231212 | 192900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20231212 | 192800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20231212 | 192700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20231212 | 192600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20231212 | 192500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20231212 | 192400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20231212 | 192300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20231212 | 192200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20231212 | 192100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20231212 | 192000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20231212 | 191900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20231212 | 191800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20231212 | 191700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20231212 | 191600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20231212 | 191500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20231212 | 191400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 123 | 20231212 | 191300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20231212 | 191200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20231212 | 191100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20231212 | 191000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20231212 | 190900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20231212 | 190800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20231212 | 190700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20231212 | 190600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20231212 | 190500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20231212 | 190400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20231212 | 190300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20231212 | 190200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20231212 | 190100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20231212 | 190000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20231212 | 185900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20231212 | 185800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20231212 | 185700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20231212 | 185600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20231212 | 185500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20231212 | 185400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20231212 | 185300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20231212 | 185200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20231212 | 185100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20231212 | 185000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20231212 | 184900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20231212 | 184800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20231212 | 184700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20231212 | 184600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20231212 | 184500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20231212 | 184400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 153 | 20231212 | 184300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20231212 | 184200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20231212 | 184100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20231212 | 184000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20231212 | 183900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20231212 | 183800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20231212 | 183700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20231212 | 183600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20231212 | 183500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20231212 | 183400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20231212 | 183300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20231212 | 183200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20231212 | 183100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20231212 | 183000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20231212 | 182900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20231212 | 182800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20231212 | 182700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20231212 | 182600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20231212 | 182500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20231212 | 182400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20231212 | 182300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20231212 | 182200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20231212 | 182100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20231212 | 182000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20231212 | 181900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20231212 | 181800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20231212 | 181700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20231212 | 181600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20231212 | 181500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20231212 | 181400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 183 | 20231212 | 181300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20231212 | 181200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20231212 | 181100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20231212 | 181000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20231212 | 180900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20231212 | 180800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20231212 | 180700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20231212 | 180600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20231212 | 180500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20231212 | 180400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20231212 | 180300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20231212 | 180200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20231212 | 180100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20231212 | 180000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20231212 | 175900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20231212 | 175800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20231212 | 175700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20231212 | 175600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20231212 | 175500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20231212 | 175400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20231212 | 175300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20231212 | 175200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20231212 | 175100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20231212 | 175000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20231212 | 174900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20231212 | 174800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20231212 | 174700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20231212 | 174600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20231212 | 174500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20231212 | 174400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 213 | 20231212 | 174300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20231212 | 174200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20231212 | 174100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20231212 | 174000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20231212 | 173900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20231212 | 173800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20231212 | 173700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20231212 | 173600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20231212 | 173500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20231212 | 173400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20231212 | 173300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20231212 | 173200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20231212 | 173100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20231212 | 173000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20231212 | 172900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20231212 | 172800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20231212 | 172700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20231212 | 172600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20231212 | 172500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20231212 | 172400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20231212 | 172300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20231212 | 172200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20231212 | 172100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20231212 | 172000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20231212 | 171900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20231212 | 171800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20231212 | 171700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20231212 | 171600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20231212 | 171500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20231212 | 171400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 243 | 20231212 | 171300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20231212 | 171200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20231212 | 171100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20231212 | 171000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20231212 | 170900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20231212 | 170800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20231212 | 170700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20231212 | 170600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20231212 | 170500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20231212 | 170400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20231212 | 170300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20231212 | 170200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20231212 | 170100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20231212 | 170000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20231212 | 165900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20231212 | 165800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20231212 | 165700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20231212 | 165600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20231212 | 165500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20231212 | 165400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20231212 | 165300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20231212 | 165200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20231212 | 165100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20231212 | 165000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20231212 | 164900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20231212 | 164800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20231212 | 164700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20231212 | 164600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20231212 | 164500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20231212 | 164400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 273 | 20231212 | 164300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20231212 | 164200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20231212 | 164100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20231212 | 164000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20231212 | 163900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20231212 | 163800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20231212 | 163700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20231212 | 163600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20231212 | 163500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 282 | 20231212 | 163400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 283 | 20231212 | 163300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 284 | 20231212 | 163200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 285 | 20231212 | 163100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 286 | 20231212 | 163000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 287 | 20231212 | 162900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 288 | 20231212 | 162800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 289 | 20231212 | 162700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 290 | 20231212 | 162600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 291 | 20231212 | 162500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 292 | 20231212 | 162400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 293 | 20231212 | 162300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 294 | 20231212 | 162200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 295 | 20231212 | 162100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 296 | 20231212 | 162000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 297 | 20231212 | 161900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 298 | 20231212 | 161800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 299 | 20231212 | 161700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 300 | 20231212 | 161600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 301 | 20231212 | 161500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 302 | 20231212 | 161400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 303 | 20231212 | 161300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 304 | 20231212 | 161200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 305 | 20231212 | 161100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 306 | 20231212 | 161000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 307 | 20231212 | 160900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 308 | 20231212 | 160800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 309 | 20231212 | 160700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 310 | 20231212 | 160600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 311 | 20231212 | 160500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 312 | 20231212 | 160400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 313 | 20231212 | 160300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 314 | 20231212 | 160200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 315 | 20231212 | 160100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 316 | 20231212 | 160000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 317 | 20231212 | 155900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 318 | 20231212 | 155800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 319 | 20231212 | 155700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 320 | 20231212 | 155600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 321 | 20231212 | 155500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 322 | 20231212 | 155400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 323 | 20231212 | 155300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 324 | 20231212 | 155200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 325 | 20231212 | 155100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 326 | 20231212 | 155000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 327 | 20231212 | 154900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 328 | 20231212 | 154800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 329 | 20231212 | 154700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 330 | 20231212 | 154600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 331 | 20231212 | 154500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 332 | 20231212 | 154400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 333 | 20231212 | 154300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 334 | 20231212 | 154200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 335 | 20231212 | 154100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 336 | 20231212 | 154000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 337 | 20231212 | 153900 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 338 | 20231212 | 153800 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 339 | 20231212 | 153700 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 340 | 20231212 | 153600 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 341 | 20231212 | 153500 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 342 | 20231212 | 153400 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 343 | 20231212 | 153300 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 344 | 20231212 | 153200 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 345 | 20231212 | 153100 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 0 |
| 346 | 20231212 | 153000 | 9628121050 | 21450 | 21450 | 21450 | 21450 | 7452 |
| 347 | 20231212 | 152900 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 348 | 20231212 | 152800 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 349 | 20231212 | 152700 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 350 | 20231212 | 152600 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 351 | 20231212 | 152500 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 352 | 20231212 | 152400 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 353 | 20231212 | 152300 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 354 | 20231212 | 152200 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 355 | 20231212 | 152100 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 356 | 20231212 | 152000 | 9468275650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 357 | 20231212 | 151900 | 9468275650 | 21500 | 21500 | 21500 | 21450 | 485 |
| 358 | 20231212 | 151800 | 9457853950 | 21500 | 21500 | 21550 | 21400 | 501 |
| 359 | 20231212 | 151700 | 9447121850 | 21550 | 21350 | 21550 | 21350 | 2404 |
| 360 | 20231212 | 151600 | 9395626950 | 21350 | 21400 | 21450 | 21350 | 2524 |
| 361 | 20231212 | 151500 | 9341630300 | 21400 | 21350 | 21450 | 21350 | 769 |
| 362 | 20231212 | 151400 | 9325157750 | 21400 | 21400 | 21450 | 21350 | 2210 |
| 363 | 20231212 | 151300 | 9277864700 | 21400 | 21450 | 21500 | 21400 | 606 |
| 364 | 20231212 | 151200 | 9264887900 | 21400 | 21500 | 21500 | 21400 | 1572 |
| 365 | 20231212 | 151100 | 9231187700 | 21500 | 21500 | 21550 | 21450 | 752 |
| 366 | 20231212 | 151000 | 9215048700 | 21450 | 21550 | 21550 | 21450 | 3282 |
| 367 | 20231212 | 150900 | 9144470400 | 21550 | 21600 | 21650 | 21550 | 751 |
| 368 | 20231212 | 150800 | 9128255800 | 21600 | 21600 | 21650 | 21600 | 613 |
| 369 | 20231212 | 150700 | 9115012900 | 21600 | 21650 | 21650 | 21600 | 166 |
| 370 | 20231212 | 150600 | 9111423450 | 21600 | 21600 | 21650 | 21600 | 1124 |
| 371 | 20231212 | 150500 | 9087108000 | 21650 | 21650 | 21650 | 21600 | 940 |
| 372 | 20231212 | 150400 | 9066799000 | 21650 | 21650 | 21700 | 21650 | 202 |
| 373 | 20231212 | 150300 | 9062425600 | 21650 | 21650 | 21700 | 21650 | 586 |
| 374 | 20231212 | 150200 | 9049737100 | 21650 | 21700 | 21700 | 21650 | 684 |
| 375 | 20231212 | 150100 | 9034918500 | 21800 | 21700 | 21800 | 21650 | 3059 |
| 376 | 20231212 | 150000 | 8968531850 | 21700 | 21800 | 21800 | 21700 | 1071 |
| 377 | 20231212 | 145900 | 8945255000 | 21800 | 21750 | 21800 | 21650 | 3852 |
| 378 | 20231212 | 145800 | 8861578800 | 21750 | 21750 | 21800 | 21750 | 134 |
| 379 | 20231212 | 145700 | 8858660950 | 21800 | 21800 | 21800 | 21750 | 537 |
| 380 | 20231212 | 145600 | 8846954950 | 21750 | 21750 | 21800 | 21750 | 920 |
| 381 | 20231212 | 145500 | 8826924400 | 21800 | 21750 | 21800 | 21750 | 180 |
| 382 | 20231212 | 145400 | 8823008900 | 21800 | 21750 | 21800 | 21750 | 254 |
| 383 | 20231212 | 145300 | 8817471800 | 21750 | 21800 | 21800 | 21750 | 609 |
| 384 | 20231212 | 145200 | 8804213500 | 21750 | 21750 | 21800 | 21750 | 278 |
| 385 | 20231212 | 145100 | 8798163600 | 21800 | 21850 | 21850 | 21750 | 594 |
| 386 | 20231212 | 145000 | 8785214050 | 21800 | 21800 | 21800 | 21750 | 1108 |
| 387 | 20231212 | 144900 | 8761077800 | 21800 | 21750 | 21800 | 21750 | 448 |
| 388 | 20231212 | 144800 | 8751311900 | 21750 | 21750 | 21800 | 21700 | 492 |
| 389 | 20231212 | 144700 | 8740601900 | 21700 | 21750 | 21750 | 21700 | 412 |
| 390 | 20231212 | 144600 | 8731647400 | 21800 | 21800 | 21800 | 21700 | 296 |
| 391 | 20231212 | 144500 | 8725199100 | 21800 | 21800 | 21800 | 21750 | 462 |
| 392 | 20231212 | 144400 | 8715130450 | 21800 | 21750 | 21800 | 21700 | 547 |
| 393 | 20231212 | 144300 | 8703235900 | 21800 | 21800 | 21800 | 21750 | 526 |
| 394 | 20231212 | 144200 | 8691776950 | 21750 | 21750 | 21800 | 21750 | 437 |
| 395 | 20231212 | 144100 | 8682258300 | 21750 | 21850 | 21850 | 21750 | 793 |
| 396 | 20231212 | 144000 | 8664993300 | 21800 | 21800 | 21850 | 21800 | 173 |
| 397 | 20231212 | 143900 | 8661218200 | 21850 | 21800 | 21850 | 21800 | 36 |
| 398 | 20231212 | 143800 | 8660432600 | 21750 | 21750 | 21850 | 21700 | 820 |
| 399 | 20231212 | 143700 | 8642591650 | 21700 | 21800 | 21800 | 21700 | 352 |
| 400 | 20231212 | 143600 | 8634937400 | 21800 | 21800 | 21800 | 21750 | 421 |
| 401 | 20231212 | 143500 | 8625762000 | 21800 | 21800 | 21850 | 21750 | 410 |
| 402 | 20231212 | 143400 | 8616808250 | 21850 | 21850 | 21850 | 21800 | 82 |
| 403 | 20231212 | 143300 | 8615019900 | 21850 | 21800 | 21850 | 21750 | 514 |
| 404 | 20231212 | 143200 | 8603804450 | 21750 | 21800 | 21850 | 21750 | 467 |
| 405 | 20231212 | 143100 | 8593638800 | 21800 | 21800 | 21800 | 21750 | 808 |
| 406 | 20231212 | 143000 | 8576024900 | 21800 | 21850 | 21850 | 21800 | 484 |
| 407 | 20231212 | 142900 | 8565465800 | 21850 | 21850 | 21850 | 21800 | 351 |
| 408 | 20231212 | 142800 | 8557813500 | 21850 | 21800 | 21850 | 21750 | 465 |
| 409 | 20231212 | 142700 | 8547676500 | 21800 | 21750 | 21800 | 21750 | 314 |
| 410 | 20231212 | 142600 | 8540833250 | 21750 | 21800 | 21800 | 21750 | 302 |
| 411 | 20231212 | 142500 | 8534264550 | 21750 | 21750 | 21750 | 21700 | 158 |
| 412 | 20231212 | 142400 | 8530828100 | 21750 | 21750 | 21750 | 21700 | 106 |
| 413 | 20231212 | 142300 | 8528524100 | 21700 | 21800 | 21800 | 21700 | 2254 |
| 414 | 20231212 | 142200 | 8479421200 | 21800 | 21800 | 21800 | 21750 | 359 |
| 415 | 20231212 | 142100 | 8471611900 | 21800 | 21750 | 21800 | 21700 | 699 |
| 416 | 20231212 | 142000 | 8456399900 | 21750 | 21750 | 21800 | 21750 | 236 |
| 417 | 20231212 | 141900 | 8451262250 | 21750 | 21800 | 21800 | 21750 | 415 |
| 418 | 20231212 | 141800 | 8442215450 | 21750 | 21800 | 21800 | 21750 | 32 |
| 419 | 20231212 | 141700 | 8441518400 | 21600 | 21700 | 21850 | 21600 | 4113 |
| 420 | 20231212 | 141600 | 8351930150 | 21700 | 21650 | 21700 | 21600 | 726 |
| 421 | 20231212 | 141500 | 8336201700 | 21650 | 21700 | 21700 | 21650 | 107 |
| 422 | 20231212 | 141400 | 8333884900 | 21700 | 21750 | 21750 | 21700 | 302 |
| 423 | 20231212 | 141300 | 8327318050 | 21750 | 21700 | 21750 | 21650 | 395 |
| 424 | 20231212 | 141200 | 8318753900 | 21650 | 21650 | 21700 | 21650 | 112 |
| 425 | 20231212 | 141100 | 8316325500 | 21650 | 21750 | 21750 | 21650 | 755 |
| 426 | 20231212 | 141000 | 8299927150 | 21750 | 21700 | 21750 | 21700 | 236 |
| 427 | 20231212 | 140900 | 8294797350 | 21700 | 21700 | 21750 | 21650 | 708 |
| 428 | 20231212 | 140800 | 8279416950 | 21700 | 21700 | 21700 | 21650 | 413 |
| 429 | 20231212 | 140700 | 8270469750 | 21700 | 21650 | 21700 | 21650 | 195 |
| 430 | 20231212 | 140600 | 8266240300 | 21700 | 21650 | 21700 | 21650 | 330 |
| 431 | 20231212 | 140500 | 8259095100 | 21650 | 21650 | 21750 | 21650 | 395 |
| 432 | 20231212 | 140400 | 8250525400 | 21750 | 21750 | 21750 | 21700 | 223 |
| 433 | 20231212 | 140300 | 8245685450 | 21750 | 21750 | 21750 | 21700 | 275 |
| 434 | 20231212 | 140200 | 8239710950 | 21750 | 21750 | 21750 | 21650 | 828 |
| 435 | 20231212 | 140100 | 8221759900 | 21700 | 21700 | 21700 | 21700 | 118 |
| 436 | 20231212 | 140000 | 8219199300 | 21700 | 21700 | 21700 | 21650 | 319 |
| 437 | 20231212 | 135900 | 8212277700 | 21700 | 21700 | 21750 | 21700 | 654 |
| 438 | 20231212 | 135800 | 8198085750 | 21700 | 21650 | 21700 | 21650 | 91 |
| 439 | 20231212 | 135700 | 8196113050 | 21700 | 21750 | 21750 | 21700 | 11 |
| 440 | 20231212 | 135600 | 8195874250 | 21700 | 21650 | 21750 | 21650 | 1935 |
| 441 | 20231212 | 135500 | 8153879050 | 21650 | 21650 | 21700 | 21650 | 237 |
| 442 | 20231212 | 135400 | 8148738950 | 21700 | 21650 | 21700 | 21600 | 438 |
| 443 | 20231212 | 135300 | 8139242800 | 21650 | 21650 | 21650 | 21600 | 1246 |
| 444 | 20231212 | 135200 | 8112267300 | 21650 | 21600 | 21650 | 21600 | 155 |
| 445 | 20231212 | 135100 | 8108911700 | 21600 | 21600 | 21600 | 21500 | 523 |
| 446 | 20231212 | 135000 | 8097616950 | 21600 | 21500 | 21600 | 21500 | 857 |
| 447 | 20231212 | 134900 | 8079171750 | 21550 | 21600 | 21600 | 21550 | 380 |
| 448 | 20231212 | 134800 | 8070971950 | 21600 | 21550 | 21600 | 21550 | 184 |
| 449 | 20231212 | 134700 | 8067001050 | 21550 | 21550 | 21650 | 21550 | 340 |
| 450 | 20231212 | 134600 | 8059672000 | 21550 | 21600 | 21650 | 21550 | 743 |
| 451 | 20231212 | 134500 | 8043630950 | 21600 | 21600 | 21650 | 21600 | 352 |
| 452 | 20231212 | 134400 | 8036022500 | 21600 | 21650 | 21650 | 21600 | 265 |
| 453 | 20231212 | 134300 | 8030294100 | 21650 | 21650 | 21650 | 21650 | 479 |
| 454 | 20231212 | 134200 | 8019923750 | 21600 | 21600 | 21650 | 21600 | 141 |
| 455 | 20231212 | 134100 | 8016872200 | 21600 | 21650 | 21650 | 21600 | 413 |
| 456 | 20231212 | 134000 | 8007945750 | 21600 | 21650 | 21650 | 21600 | 359 |
| 457 | 20231212 | 133900 | 8000180350 | 21650 | 21550 | 21650 | 21550 | 627 |
| 458 | 20231212 | 133800 | 7986652750 | 21600 | 21650 | 21650 | 21600 | 598 |
| 459 | 20231212 | 133700 | 7973716450 | 21650 | 21600 | 21650 | 21550 | 317 |
| 460 | 20231212 | 133600 | 7966865700 | 21600 | 21500 | 21600 | 21500 | 1863 |
| 461 | 20231212 | 133500 | 7926654600 | 21550 | 21550 | 21550 | 21500 | 302 |
| 462 | 20231212 | 133400 | 7920151400 | 21500 | 21500 | 21550 | 21450 | 713 |
| 463 | 20231212 | 133300 | 7904806150 | 21500 | 21550 | 21550 | 21450 | 568 |
| 464 | 20231212 | 133200 | 7892585950 | 21500 | 21500 | 21550 | 21450 | 236 |
| 465 | 20231212 | 133100 | 7887505800 | 21500 | 21500 | 21550 | 21500 | 116 |
| 466 | 20231212 | 133000 | 7885011700 | 21500 | 21500 | 21500 | 21400 | 454 |
| 467 | 20231212 | 132900 | 7875270750 | 21550 | 21500 | 21550 | 21500 | 796 |
| 468 | 20231212 | 132800 | 7858156350 | 21500 | 21500 | 21500 | 21500 | 37 |
| 469 | 20231212 | 132700 | 7857360850 | 21400 | 21500 | 21500 | 21400 | 1093 |
| 470 | 20231212 | 132600 | 7833963300 | 21400 | 21500 | 21500 | 21400 | 365 |
| 471 | 20231212 | 132500 | 7826122200 | 21500 | 21450 | 21500 | 21400 | 569 |
| 472 | 20231212 | 132400 | 7813933900 | 21450 | 21500 | 21500 | 21450 | 1408 |
| 473 | 20231212 | 132300 | 7783731750 | 21500 | 21550 | 21550 | 21500 | 1033 |
| 474 | 20231212 | 132200 | 7761503650 | 21500 | 21600 | 21600 | 21500 | 121 |
| 475 | 20231212 | 132100 | 7758894050 | 21600 | 21550 | 21600 | 21550 | 319 |
| 476 | 20231212 | 132000 | 7752019150 | 21600 | 21550 | 21600 | 21550 | 317 |
| 477 | 20231212 | 131900 | 7745183750 | 21600 | 21600 | 21600 | 21500 | 207 |
| 478 | 20231212 | 131800 | 7740729500 | 21600 | 21550 | 21600 | 21500 | 528 |
| 479 | 20231212 | 131700 | 7729358800 | 21550 | 21600 | 21600 | 21550 | 33 |
| 480 | 20231212 | 131600 | 7728646050 | 21600 | 21550 | 21600 | 21500 | 823 |
| 481 | 20231212 | 131500 | 7710926200 | 21550 | 21600 | 21650 | 21550 | 425 |
| 482 | 20231212 | 131400 | 7701743150 | 21600 | 21600 | 21650 | 21600 | 125 |
| 483 | 20231212 | 131300 | 7699042950 | 21650 | 21600 | 21650 | 21550 | 479 |
| 484 | 20231212 | 131200 | 7688693200 | 21650 | 21600 | 21650 | 21550 | 467 |
| 485 | 20231212 | 131100 | 7678620800 | 21600 | 21600 | 21600 | 21550 | 154 |
| 486 | 20231212 | 131000 | 7675294450 | 21600 | 21600 | 21650 | 21600 | 565 |
| 487 | 20231212 | 130900 | 7663090100 | 21600 | 21550 | 21600 | 21550 | 652 |
| 488 | 20231212 | 130800 | 7649036300 | 21550 | 21550 | 21600 | 21550 | 760 |
| 489 | 20231212 | 130700 | 7632657150 | 21550 | 21550 | 21600 | 21550 | 66 |
| 490 | 20231212 | 130600 | 7631234600 | 21550 | 21500 | 21600 | 21500 | 762 |
| 491 | 20231212 | 130500 | 7614830450 | 21500 | 21450 | 21550 | 21450 | 193 |
| 492 | 20231212 | 130400 | 7610682300 | 21500 | 21500 | 21500 | 21450 | 688 |
| 493 | 20231212 | 130300 | 7595890350 | 21500 | 21500 | 21500 | 21450 | 907 |
| 494 | 20231212 | 130200 | 7576409900 | 21500 | 21500 | 21500 | 21450 | 690 |
| 495 | 20231212 | 130100 | 7561596300 | 21500 | 21550 | 21550 | 21450 | 367 |
| 496 | 20231212 | 130000 | 7553706200 | 21500 | 21500 | 21550 | 21500 | 330 |
| 497 | 20231212 | 125900 | 7546611150 | 21500 | 21450 | 21550 | 21450 | 355 |
| 498 | 20231212 | 125800 | 7538982650 | 21450 | 21500 | 21500 | 21450 | 174 |
| 499 | 20231212 | 125700 | 7535245500 | 21500 | 21500 | 21500 | 21450 | 713 |
| 500 | 20231212 | 125600 | 7519933100 | 21550 | 21500 | 21550 | 21450 | 314 |
| 501 | 20231212 | 125500 | 7513181750 | 21450 | 21500 | 21550 | 21450 | 883 |
| 502 | 20231212 | 125400 | 7494224750 | 21500 | 21500 | 21650 | 21500 | 334 |
| 503 | 20231212 | 125300 | 7487020700 | 21500 | 21600 | 21600 | 21500 | 803 |
| 504 | 20231212 | 125200 | 7469726350 | 21600 | 21500 | 21600 | 21500 | 602 |
| 505 | 20231212 | 125100 | 7456775850 | 21500 | 21600 | 21600 | 21500 | 1940 |
| 506 | 20231212 | 125000 | 7415058800 | 21550 | 21550 | 21600 | 21550 | 227 |
| 507 | 20231212 | 124900 | 7410161600 | 21550 | 21600 | 21700 | 21550 | 2689 |
| 508 | 20231212 | 124800 | 7352163250 | 21600 | 21650 | 21700 | 21600 | 394 |
| 509 | 20231212 | 124700 | 7343651800 | 21650 | 21600 | 21700 | 21600 | 306 |
| 510 | 20231212 | 124600 | 7337026850 | 21600 | 21650 | 21700 | 21600 | 346 |
| 511 | 20231212 | 124500 | 7329535950 | 21650 | 21650 | 21650 | 21600 | 215 |
| 512 | 20231212 | 124400 | 7324881350 | 21700 | 21700 | 21700 | 21600 | 133 |
| 513 | 20231212 | 124300 | 7321995800 | 21700 | 21650 | 21700 | 21600 | 356 |
| 514 | 20231212 | 124200 | 7314288000 | 21600 | 21600 | 21700 | 21600 | 631 |
| 515 | 20231212 | 124100 | 7300641050 | 21700 | 21650 | 21700 | 21600 | 300 |
| 516 | 20231212 | 124000 | 7294148050 | 21650 | 21650 | 21700 | 21650 | 118 |
| 517 | 20231212 | 123900 | 7291590400 | 21650 | 21700 | 21700 | 21600 | 804 |
| 518 | 20231212 | 123800 | 7274200900 | 21650 | 21700 | 21700 | 21650 | 123 |
| 519 | 20231212 | 123700 | 7271532350 | 21650 | 21700 | 21700 | 21650 | 89 |
| 520 | 20231212 | 123600 | 7269604150 | 21650 | 21700 | 21700 | 21600 | 819 |
| 521 | 20231212 | 123500 | 7251849800 | 21700 | 21700 | 21700 | 21650 | 147 |
| 522 | 20231212 | 123400 | 7248662150 | 21650 | 21650 | 21650 | 21650 | 112 |
| 523 | 20231212 | 123300 | 7246237350 | 21700 | 21700 | 21750 | 21650 | 575 |
| 524 | 20231212 | 123200 | 7233754350 | 21700 | 21700 | 21700 | 21650 | 36 |
| 525 | 20231212 | 123100 | 7232973800 | 21650 | 21600 | 21700 | 21600 | 110 |
| 526 | 20231212 | 123000 | 7230592850 | 21700 | 21650 | 21700 | 21600 | 439 |
| 527 | 20231212 | 122900 | 7221103600 | 21650 | 21700 | 21750 | 21600 | 664 |
| 528 | 20231212 | 122800 | 7206711050 | 21700 | 21700 | 21700 | 21600 | 601 |
| 529 | 20231212 | 122700 | 7193694700 | 21700 | 21700 | 21750 | 21650 | 2279 |
| 530 | 20231212 | 122600 | 7144226700 | 21650 | 21750 | 21750 | 21650 | 621 |
| 531 | 20231212 | 122500 | 7130760200 | 21700 | 21650 | 21750 | 21650 | 107 |
| 532 | 20231212 | 122400 | 7128437600 | 21700 | 21750 | 21800 | 21700 | 552 |
| 533 | 20231212 | 122300 | 7116444450 | 21750 | 21750 | 21800 | 21750 | 149 |
| 534 | 20231212 | 122200 | 7113203350 | 21700 | 21750 | 21750 | 21700 | 258 |
| 535 | 20231212 | 122100 | 7107594450 | 21700 | 21750 | 21800 | 21700 | 168 |
| 536 | 20231212 | 122000 | 7103937300 | 21750 | 21800 | 21800 | 21750 | 384 |
| 537 | 20231212 | 121900 | 7095571700 | 21750 | 21750 | 21750 | 21700 | 209 |
| 538 | 20231212 | 121800 | 7091026250 | 21750 | 21750 | 21800 | 21700 | 326 |
| 539 | 20231212 | 121700 | 7083935800 | 21800 | 21750 | 21800 | 21750 | 328 |
| 540 | 20231212 | 121600 | 7076792000 | 21800 | 21800 | 21800 | 21750 | 379 |
| 541 | 20231212 | 121500 | 7068531450 | 21750 | 21700 | 21800 | 21700 | 428 |
| 542 | 20231212 | 121400 | 7059224250 | 21750 | 21700 | 21750 | 21700 | 89 |
| 543 | 20231212 | 121300 | 7057288700 | 21700 | 21750 | 21800 | 21700 | 893 |
| 544 | 20231212 | 121200 | 7037875450 | 21750 | 21750 | 21800 | 21700 | 835 |
| 545 | 20231212 | 121100 | 7019709100 | 21750 | 21700 | 21750 | 21700 | 134 |
| 546 | 20231212 | 121000 | 7016799450 | 21700 | 21700 | 21750 | 21700 | 207 |
| 547 | 20231212 | 120900 | 7012303600 | 21700 | 21750 | 21750 | 21700 | 808 |
| 548 | 20231212 | 120800 | 6994746250 | 21750 | 21750 | 21750 | 21650 | 68 |
| 549 | 20231212 | 120700 | 6993271800 | 21750 | 21650 | 21750 | 21600 | 186 |
| 550 | 20231212 | 120600 | 6989237100 | 21650 | 21650 | 21700 | 21650 | 673 |
| 551 | 20231212 | 120500 | 6974650250 | 21700 | 21750 | 21750 | 21650 | 286 |
| 552 | 20231212 | 120400 | 6968443550 | 21750 | 21700 | 21750 | 21650 | 346 |
| 553 | 20231212 | 120300 | 6960940650 | 21700 | 21700 | 21750 | 21700 | 603 |
| 554 | 20231212 | 120200 | 6947829800 | 21700 | 21650 | 21700 | 21650 | 247 |
| 555 | 20231212 | 120100 | 6942470450 | 21650 | 21600 | 21700 | 21600 | 429 |
| 556 | 20231212 | 120000 | 6933202800 | 21600 | 21650 | 21700 | 21600 | 964 |
| 557 | 20231212 | 115900 | 6912334150 | 21700 | 21700 | 21700 | 21650 | 775 |
| 558 | 20231212 | 115800 | 6895520750 | 21650 | 21650 | 21700 | 21650 | 486 |
| 559 | 20231212 | 115700 | 6884990500 | 21700 | 21750 | 21750 | 21650 | 329 |
| 560 | 20231212 | 115600 | 6877852100 | 21750 | 21750 | 21750 | 21700 | 564 |
| 561 | 20231212 | 115500 | 6865586350 | 21700 | 21700 | 21750 | 21700 | 543 |
| 562 | 20231212 | 115400 | 6853791650 | 21750 | 21800 | 21800 | 21700 | 50 |
| 563 | 20231212 | 115300 | 6852703850 | 21800 | 21750 | 21800 | 21700 | 569 |
| 564 | 20231212 | 115200 | 6840326500 | 21700 | 21800 | 21800 | 21700 | 494 |
| 565 | 20231212 | 115100 | 6829600150 | 21750 | 21750 | 21800 | 21750 | 185 |
| 566 | 20231212 | 115000 | 6825567450 | 21700 | 21700 | 21750 | 21700 | 210 |
| 567 | 20231212 | 114900 | 6821003650 | 21750 | 21700 | 21800 | 21700 | 769 |
| 568 | 20231212 | 114800 | 6804286250 | 21700 | 21750 | 21750 | 21700 | 531 |
| 569 | 20231212 | 114700 | 6792740000 | 21700 | 21700 | 21750 | 21700 | 131 |
| 570 | 20231212 | 114600 | 6789891150 | 21750 | 21800 | 21800 | 21700 | 749 |
| 571 | 20231212 | 114500 | 6773584250 | 21800 | 21800 | 21800 | 21750 | 311 |
| 572 | 20231212 | 114400 | 6766807700 | 21800 | 21750 | 21800 | 21700 | 475 |
| 573 | 20231212 | 114300 | 6756460350 | 21800 | 21850 | 21850 | 21750 | 500 |
| 574 | 20231212 | 114200 | 6745551950 | 21850 | 21800 | 21850 | 21750 | 1417 |
| 575 | 20231212 | 114100 | 6714645500 | 21850 | 21800 | 21850 | 21750 | 273 |
| 576 | 20231212 | 114000 | 6708688800 | 21800 | 21800 | 21850 | 21750 | 370 |
| 577 | 20231212 | 113900 | 6700618000 | 21850 | 21800 | 21850 | 21750 | 366 |
| 578 | 20231212 | 113800 | 6692634900 | 21800 | 21800 | 21850 | 21750 | 394 |
| 579 | 20231212 | 113700 | 6684045550 | 21800 | 21850 | 21850 | 21750 | 269 |
| 580 | 20231212 | 113600 | 6678179200 | 21850 | 21750 | 21850 | 21750 | 517 |
| 581 | 20231212 | 113500 | 6666888750 | 21750 | 21750 | 21800 | 21750 | 415 |
| 582 | 20231212 | 113400 | 6657849900 | 21700 | 21800 | 21800 | 21700 | 573 |
| 583 | 20231212 | 113300 | 6645379200 | 21750 | 21800 | 21800 | 21750 | 526 |
| 584 | 20231212 | 113200 | 6633916700 | 21800 | 21750 | 21800 | 21750 | 297 |
| 585 | 20231212 | 113100 | 6627444250 | 21800 | 21750 | 21800 | 21700 | 411 |
| 586 | 20231212 | 113000 | 6618506650 | 21750 | 21800 | 21800 | 21750 | 296 |
| 587 | 20231212 | 112900 | 6612054550 | 21750 | 21750 | 21800 | 21750 | 819 |
| 588 | 20231212 | 112800 | 6594223250 | 21750 | 21850 | 21850 | 21750 | 1269 |
| 589 | 20231212 | 112700 | 6566563100 | 21850 | 21850 | 21900 | 21800 | 355 |
| 590 | 20231212 | 112600 | 6558805750 | 21850 | 21850 | 21850 | 21800 | 258 |
| 591 | 20231212 | 112500 | 6553170300 | 21850 | 21850 | 21850 | 21800 | 511 |
| 592 | 20231212 | 112400 | 6542022050 | 21800 | 21850 | 21850 | 21800 | 264 |
| 593 | 20231212 | 112300 | 6536255100 | 21850 | 21850 | 21850 | 21800 | 554 |
| 594 | 20231212 | 112200 | 6524163400 | 21850 | 21800 | 21850 | 21800 | 1049 |
| 595 | 20231212 | 112100 | 6501258300 | 21750 | 21800 | 21850 | 21750 | 708 |
| 596 | 20231212 | 112000 | 6485827800 | 21750 | 21800 | 21850 | 21750 | 316 |
| 597 | 20231212 | 111900 | 6478939400 | 21850 | 21800 | 21850 | 21750 | 1011 |
| 598 | 20231212 | 111800 | 6456894350 | 21850 | 21850 | 21900 | 21800 | 494 |
| 599 | 20231212 | 111700 | 6446097100 | 21850 | 21900 | 21900 | 21850 | 17 |
| 600 | 20231212 | 111600 | 6445725150 | 21900 | 21850 | 21900 | 21800 | 840 |
| 601 | 20231212 | 111500 | 6427375400 | 21850 | 21900 | 21900 | 21850 | 806 |
| 602 | 20231212 | 111400 | 6409749350 | 21900 | 21900 | 21900 | 21850 | 253 |
| 603 | 20231212 | 111300 | 6404213150 | 21900 | 21950 | 21950 | 21900 | 1666 |
| 604 | 20231212 | 111200 | 6367688150 | 21900 | 21850 | 21950 | 21850 | 5476 |
| 605 | 20231212 | 111100 | 6247761350 | 21800 | 21750 | 21850 | 21750 | 281 |
| 606 | 20231212 | 111000 | 6241631050 | 21750 | 21850 | 21850 | 21750 | 565 |
| 607 | 20231212 | 110900 | 6229304150 | 21850 | 21850 | 21850 | 21800 | 991 |
| 608 | 20231212 | 110800 | 6207664300 | 21850 | 21850 | 21850 | 21800 | 817 |
| 609 | 20231212 | 110700 | 6189817400 | 21850 | 21900 | 21900 | 21850 | 338 |
| 610 | 20231212 | 110600 | 6182430900 | 21900 | 21850 | 21900 | 21800 | 396 |
| 611 | 20231212 | 110500 | 6173778000 | 21850 | 21850 | 21900 | 21850 | 2187 |
| 612 | 20231212 | 110400 | 6125986050 | 21900 | 21850 | 21900 | 21850 | 2645 |
| 613 | 20231212 | 110300 | 6068075900 | 21850 | 21750 | 21900 | 21750 | 5745 |
| 614 | 20231212 | 110200 | 5942698150 | 21750 | 21700 | 21750 | 21700 | 403 |
| 615 | 20231212 | 110100 | 5933934400 | 21700 | 21700 | 21750 | 21700 | 833 |
| 616 | 20231212 | 110000 | 5915847950 | 21700 | 21650 | 21700 | 21650 | 494 |
| 617 | 20231212 | 105900 | 5905138900 | 21600 | 21550 | 21600 | 21550 | 416 |
| 618 | 20231212 | 105800 | 5896168200 | 21550 | 21600 | 21600 | 21550 | 1083 |
| 619 | 20231212 | 105700 | 5872819200 | 21550 | 21600 | 21650 | 21550 | 487 |
| 620 | 20231212 | 105600 | 5862309300 | 21650 | 21650 | 21700 | 21550 | 1178 |
| 621 | 20231212 | 105500 | 5836857450 | 21650 | 21700 | 21700 | 21650 | 847 |
| 622 | 20231212 | 105400 | 5818514050 | 21700 | 21700 | 21700 | 21650 | 60 |
| 623 | 20231212 | 105300 | 5817212550 | 21700 | 21650 | 21700 | 21600 | 1002 |
| 624 | 20231212 | 105200 | 5795512250 | 21650 | 21750 | 21750 | 21650 | 114 |
| 625 | 20231212 | 105100 | 5793034150 | 21700 | 21650 | 21700 | 21600 | 376 |
| 626 | 20231212 | 105000 | 5784897500 | 21650 | 21600 | 21650 | 21600 | 371 |
| 627 | 20231212 | 104900 | 5776871100 | 21650 | 21650 | 21650 | 21600 | 1371 |
| 628 | 20231212 | 104800 | 5747237850 | 21600 | 21700 | 21700 | 21600 | 831 |
| 629 | 20231212 | 104700 | 5729264350 | 21650 | 21700 | 21700 | 21650 | 825 |
| 630 | 20231212 | 104600 | 5711390500 | 21700 | 21700 | 21700 | 21650 | 654 |
| 631 | 20231212 | 104500 | 5697215650 | 21700 | 21750 | 21750 | 21700 | 1074 |
| 632 | 20231212 | 104400 | 5673904050 | 21750 | 21700 | 21800 | 21700 | 425 |
| 633 | 20231212 | 104300 | 5664675650 | 21700 | 21750 | 21800 | 21700 | 475 |
| 634 | 20231212 | 104200 | 5654341200 | 21750 | 21800 | 21850 | 21750 | 728 |
| 635 | 20231212 | 104100 | 5638483350 | 21800 | 21800 | 21800 | 21750 | 725 |
| 636 | 20231212 | 104000 | 5622686900 | 21750 | 21750 | 21750 | 21700 | 1730 |
| 637 | 20231212 | 103900 | 5585080750 | 21700 | 21800 | 21800 | 21700 | 802 |
| 638 | 20231212 | 103800 | 5567655550 | 21750 | 21800 | 21800 | 21750 | 334 |
| 639 | 20231212 | 103700 | 5560385800 | 21750 | 21800 | 21800 | 21750 | 546 |
| 640 | 20231212 | 103600 | 5548502050 | 21800 | 21800 | 21800 | 21750 | 964 |
| 641 | 20231212 | 103500 | 5527503300 | 21750 | 21800 | 21800 | 21750 | 195 |
| 642 | 20231212 | 103400 | 5523254350 | 21750 | 21750 | 21800 | 21700 | 1038 |
| 643 | 20231212 | 103300 | 5500662900 | 21750 | 21800 | 21800 | 21750 | 1458 |
| 644 | 20231212 | 103200 | 5468909950 | 21800 | 21700 | 21800 | 21700 | 1045 |
| 645 | 20231212 | 103100 | 5446177500 | 21750 | 21800 | 21850 | 21700 | 1222 |
| 646 | 20231212 | 103000 | 5419560250 | 21800 | 21900 | 21900 | 21750 | 2000 |
| 647 | 20231212 | 102900 | 5375842550 | 21900 | 21850 | 21900 | 21800 | 2568 |
| 648 | 20231212 | 102800 | 5319662900 | 21850 | 21850 | 21900 | 21800 | 2175 |
| 649 | 20231212 | 102700 | 5272096700 | 21850 | 21850 | 21850 | 21800 | 3875 |
| 650 | 20231212 | 102600 | 5187473800 | 21850 | 21750 | 21850 | 21750 | 3089 |
| 651 | 20231212 | 102500 | 5120119000 | 21800 | 21800 | 21800 | 21750 | 1034 |
| 652 | 20231212 | 102400 | 5097578900 | 21800 | 21800 | 21800 | 21750 | 603 |
| 653 | 20231212 | 102300 | 5084437600 | 21750 | 21750 | 21800 | 21750 | 826 |
| 654 | 20231212 | 102200 | 5066451750 | 21800 | 21800 | 21800 | 21750 | 555 |
| 655 | 20231212 | 102100 | 5054353600 | 21800 | 21800 | 21800 | 21750 | 892 |
| 656 | 20231212 | 102000 | 5034910050 | 21800 | 21750 | 21800 | 21700 | 2774 |
| 657 | 20231212 | 101900 | 4974484450 | 21750 | 21700 | 21750 | 21700 | 704 |
| 658 | 20231212 | 101800 | 4959174300 | 21750 | 21800 | 21800 | 21750 | 371 |
| 659 | 20231212 | 101700 | 4951096000 | 21800 | 21750 | 21800 | 21750 | 678 |
| 660 | 20231212 | 101600 | 4936341000 | 21800 | 21700 | 21800 | 21700 | 1237 |
| 661 | 20231212 | 101500 | 4909428100 | 21650 | 21700 | 21750 | 21650 | 1834 |
| 662 | 20231212 | 101400 | 4869628650 | 21700 | 21600 | 21700 | 21600 | 879 |
| 663 | 20231212 | 101300 | 4850616450 | 21650 | 21750 | 21750 | 21650 | 821 |
| 664 | 20231212 | 101200 | 4832813250 | 21700 | 21650 | 21750 | 21600 | 1951 |
| 665 | 20231212 | 101100 | 4790471400 | 21600 | 21650 | 21650 | 21600 | 739 |
| 666 | 20231212 | 101000 | 4774505800 | 21600 | 21700 | 21700 | 21600 | 1119 |
| 667 | 20231212 | 100900 | 4750256700 | 21650 | 21700 | 21750 | 21650 | 337 |
| 668 | 20231212 | 100800 | 4742943250 | 21700 | 21750 | 21800 | 21700 | 1739 |
| 669 | 20231212 | 100700 | 4705118550 | 21800 | 21750 | 21800 | 21750 | 5883 |
| 670 | 20231212 | 100600 | 4577019350 | 21750 | 21650 | 21750 | 21650 | 3720 |
| 671 | 20231212 | 100500 | 4496323400 | 21650 | 21700 | 21700 | 21650 | 720 |
| 672 | 20231212 | 100400 | 4480729650 | 21700 | 21650 | 21700 | 21650 | 726 |
| 673 | 20231212 | 100300 | 4464991200 | 21600 | 21750 | 21750 | 21600 | 2685 |
| 674 | 20231212 | 100200 | 4406775400 | 21750 | 21750 | 21750 | 21700 | 1634 |
| 675 | 20231212 | 100100 | 4371258400 | 21750 | 21700 | 21750 | 21650 | 626 |
| 676 | 20231212 | 100000 | 4357677950 | 21700 | 21700 | 21750 | 21650 | 1712 |
| 677 | 20231212 | 095900 | 4320514500 | 21700 | 21750 | 21750 | 21650 | 1366 |
| 678 | 20231212 | 095800 | 4290866050 | 21750 | 21700 | 21750 | 21650 | 571 |
| 679 | 20231212 | 095700 | 4278471600 | 21700 | 21700 | 21750 | 21700 | 1582 |
| 680 | 20231212 | 095600 | 4244132850 | 21750 | 21650 | 21750 | 21600 | 3938 |
| 681 | 20231212 | 095500 | 4158751450 | 21700 | 21750 | 21750 | 21700 | 1104 |
| 682 | 20231212 | 095400 | 4134758200 | 21750 | 21750 | 21800 | 21650 | 1558 |
| 683 | 20231212 | 095300 | 4100870300 | 21750 | 21600 | 21750 | 21550 | 5147 |
| 684 | 20231212 | 095200 | 3989341850 | 21600 | 21550 | 21600 | 21500 | 1360 |
| 685 | 20231212 | 095100 | 3960030400 | 21550 | 21400 | 21550 | 21400 | 1172 |
| 686 | 20231212 | 095000 | 3934887950 | 21450 | 21550 | 21600 | 21450 | 1082 |
| 687 | 20231212 | 094900 | 3911601200 | 21550 | 21500 | 21650 | 21500 | 677 |
| 688 | 20231212 | 094800 | 3896991850 | 21600 | 21700 | 21700 | 21500 | 2565 |
| 689 | 20231212 | 094700 | 3841564100 | 21650 | 21600 | 21700 | 21600 | 3105 |
| 690 | 20231212 | 094600 | 3774388700 | 21650 | 21600 | 21650 | 21600 | 1036 |
| 691 | 20231212 | 094500 | 3751969100 | 21600 | 21550 | 21650 | 21550 | 1565 |
| 692 | 20231212 | 094400 | 3718171850 | 21550 | 21400 | 21550 | 21350 | 3052 |
| 693 | 20231212 | 094300 | 3652594400 | 21400 | 21300 | 21400 | 21250 | 1403 |
| 694 | 20231212 | 094200 | 3622614650 | 21300 | 21200 | 21300 | 21200 | 3716 |
| 695 | 20231212 | 094100 | 3543821700 | 21200 | 21350 | 21350 | 21200 | 534 |
| 696 | 20231212 | 094000 | 3532459650 | 21250 | 21300 | 21350 | 21250 | 2370 |
| 697 | 20231212 | 093900 | 3482049600 | 21300 | 21300 | 21400 | 21300 | 413 |
| 698 | 20231212 | 093800 | 3473231600 | 21350 | 21350 | 21400 | 21300 | 720 |
| 699 | 20231212 | 093700 | 3457859150 | 21300 | 21250 | 21350 | 21250 | 2264 |
| 700 | 20231212 | 093600 | 3409626550 | 21250 | 21100 | 21250 | 21000 | 2364 |
| 701 | 20231212 | 093500 | 3359646850 | 21100 | 21100 | 21150 | 21050 | 3017 |
| 702 | 20231212 | 093400 | 3296085150 | 21100 | 21200 | 21200 | 21100 | 461 |
| 703 | 20231212 | 093300 | 3286335050 | 21200 | 21050 | 21200 | 21050 | 1237 |
| 704 | 20231212 | 093200 | 3260215100 | 21050 | 21150 | 21200 | 21050 | 898 |
| 705 | 20231212 | 093100 | 3241250600 | 21200 | 21300 | 21300 | 21150 | 980 |
| 706 | 20231212 | 093000 | 3220477650 | 21200 | 21250 | 21300 | 21200 | 2575 |
| 707 | 20231212 | 092900 | 3165841800 | 21200 | 21150 | 21300 | 21150 | 436 |
| 708 | 20231212 | 092800 | 3156591550 | 21150 | 21150 | 21250 | 21150 | 809 |
| 709 | 20231212 | 092700 | 3139449950 | 21150 | 21200 | 21250 | 21050 | 2108 |
| 710 | 20231212 | 092600 | 3094844750 | 21200 | 21400 | 21400 | 21100 | 2856 |
| 711 | 20231212 | 092500 | 3034292900 | 21350 | 21450 | 21450 | 21300 | 1994 |
| 712 | 20231212 | 092400 | 2991708250 | 21400 | 21350 | 21450 | 21250 | 4765 |
| 713 | 20231212 | 092300 | 2890064800 | 21350 | 21500 | 21500 | 21350 | 3179 |
| 714 | 20231212 | 092200 | 2821894750 | 21500 | 21700 | 21750 | 21450 | 5275 |
| 715 | 20231212 | 092100 | 2708072200 | 21650 | 21750 | 21800 | 21650 | 5066 |
| 716 | 20231212 | 092000 | 2597918950 | 21750 | 21650 | 21900 | 21650 | 11434 |
| 717 | 20231212 | 091900 | 2348471400 | 21700 | 21700 | 21750 | 21650 | 8575 |
| 718 | 20231212 | 091800 | 2162296050 | 21650 | 21650 | 21700 | 21500 | 5377 |
| 719 | 20231212 | 091700 | 2045978050 | 21600 | 21450 | 21600 | 21450 | 3438 |
| 720 | 20231212 | 091600 | 1971894450 | 21450 | 21550 | 21600 | 21350 | 9162 |
| 721 | 20231212 | 091500 | 1774897400 | 21550 | 21450 | 21550 | 21450 | 5694 |
| 722 | 20231212 | 091400 | 1652371400 | 21450 | 21450 | 21500 | 21400 | 7488 |
| 723 | 20231212 | 091300 | 1491721250 | 21450 | 21300 | 21500 | 21300 | 11064 |
| 724 | 20231212 | 091200 | 1254990350 | 21250 | 21250 | 21300 | 21100 | 7579 |
| 725 | 20231212 | 091100 | 1094106850 | 21250 | 21200 | 21300 | 21100 | 8128 |
| 726 | 20231212 | 091000 | 921665900 | 21200 | 21150 | 21250 | 20950 | 6256 |
| 727 | 20231212 | 090900 | 789270350 | 20950 | 21100 | 21150 | 20950 | 5053 |
| 728 | 20231212 | 090800 | 682908750 | 21100 | 21100 | 21100 | 21050 | 3906 |
| 729 | 20231212 | 090700 | 600539500 | 21050 | 21000 | 21050 | 20900 | 3860 |
| 730 | 20231212 | 090600 | 519532100 | 21000 | 20900 | 21000 | 20900 | 2629 |
| 731 | 20231212 | 090500 | 464407300 | 20900 | 20750 | 20900 | 20750 | 1784 |
| 732 | 20231212 | 090400 | 427196300 | 20800 | 20800 | 20850 | 20700 | 2113 |
| 733 | 20231212 | 090300 | 383318700 | 20800 | 20850 | 20900 | 20750 | 1816 |
| 734 | 20231212 | 090200 | 345511200 | 20850 | 20700 | 20850 | 20700 | 1670 |
| 735 | 20231212 | 090100 | 310844200 | 20700 | 20800 | 20800 | 20600 | 6564 |
| 736 | 20231212 | 090000 | 175078700 | 20800 | 20700 | 20800 | 20700 | 8451 |