39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 210500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 3 | 20231208 | 210400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231208 | 210300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231208 | 210200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231208 | 210100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231208 | 210000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231208 | 205900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231208 | 205800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231208 | 205700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231208 | 205600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231208 | 205500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231208 | 205400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231208 | 205300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231208 | 205200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231208 | 205100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231208 | 205000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231208 | 204900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231208 | 204800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231208 | 204700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231208 | 204600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231208 | 204500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231208 | 204400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231208 | 204300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231208 | 204200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231208 | 204100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231208 | 204000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231208 | 203900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231208 | 203800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231208 | 203700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231208 | 203600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231208 | 203500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 33 | 20231208 | 203400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231208 | 203300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231208 | 203200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231208 | 203100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231208 | 203000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231208 | 202900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231208 | 202800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231208 | 202700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231208 | 202600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231208 | 202500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231208 | 202400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231208 | 202300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231208 | 202200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231208 | 202100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231208 | 202000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231208 | 201900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231208 | 201800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231208 | 201700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231208 | 201600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231208 | 201500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231208 | 201400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231208 | 201300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231208 | 201200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231208 | 201100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231208 | 201000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231208 | 200900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231208 | 200800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231208 | 200700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231208 | 200600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231208 | 200500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 63 | 20231208 | 200400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231208 | 200300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231208 | 200200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231208 | 200100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231208 | 200000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231208 | 195900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231208 | 195800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231208 | 195700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231208 | 195600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231208 | 195500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231208 | 195400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231208 | 195300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231208 | 195200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231208 | 195100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231208 | 195000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231208 | 194900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231208 | 194800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231208 | 194700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231208 | 194600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231208 | 194500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231208 | 194400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231208 | 194300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231208 | 194200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231208 | 194100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231208 | 194000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231208 | 193900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231208 | 193800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231208 | 193700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231208 | 193600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231208 | 193500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 93 | 20231208 | 193400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231208 | 193300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231208 | 193200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231208 | 193100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231208 | 193000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231208 | 192900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231208 | 192800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231208 | 192700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231208 | 192600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231208 | 192500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231208 | 192400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231208 | 192300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231208 | 192200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231208 | 192100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231208 | 192000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231208 | 191900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231208 | 191800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231208 | 191700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231208 | 191600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231208 | 191500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231208 | 191400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231208 | 191300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231208 | 191200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231208 | 191100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231208 | 191000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231208 | 190900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231208 | 190800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231208 | 190700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231208 | 190600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231208 | 190500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 123 | 20231208 | 190400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231208 | 190300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231208 | 190200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231208 | 190100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231208 | 190000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231208 | 185900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231208 | 185800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231208 | 185700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231208 | 185600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231208 | 185500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231208 | 185400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231208 | 185300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231208 | 185200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231208 | 185100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231208 | 185000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231208 | 184900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231208 | 184800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231208 | 184700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231208 | 184600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231208 | 184500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231208 | 184400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231208 | 184300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231208 | 184200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231208 | 184100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231208 | 184000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231208 | 183900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231208 | 183800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231208 | 183700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231208 | 183600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231208 | 183500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 153 | 20231208 | 183400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231208 | 183300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231208 | 183200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231208 | 183100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231208 | 183000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231208 | 182900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231208 | 182800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231208 | 182700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231208 | 182600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231208 | 182500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231208 | 182400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20231208 | 182300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20231208 | 182200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20231208 | 182100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20231208 | 182000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20231208 | 181900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20231208 | 181800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20231208 | 181700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20231208 | 181600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20231208 | 181500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20231208 | 181400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20231208 | 181300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20231208 | 181200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20231208 | 181100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20231208 | 181000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20231208 | 180900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20231208 | 180800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20231208 | 180700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20231208 | 180600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20231208 | 180500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 183 | 20231208 | 180400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20231208 | 180300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20231208 | 180200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20231208 | 180100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20231208 | 180000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20231208 | 175900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20231208 | 175800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20231208 | 175700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20231208 | 175600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20231208 | 175500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20231208 | 175400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20231208 | 175300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20231208 | 175200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20231208 | 175100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20231208 | 175000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20231208 | 174900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20231208 | 174800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20231208 | 174700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20231208 | 174600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20231208 | 174500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20231208 | 174400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20231208 | 174300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20231208 | 174200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20231208 | 174100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20231208 | 174000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20231208 | 173900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20231208 | 173800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20231208 | 173700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20231208 | 173600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20231208 | 173500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 213 | 20231208 | 173400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20231208 | 173300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20231208 | 173200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20231208 | 173100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20231208 | 173000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20231208 | 172900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20231208 | 172800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20231208 | 172700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20231208 | 172600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20231208 | 172500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20231208 | 172400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20231208 | 172300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20231208 | 172200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20231208 | 172100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20231208 | 172000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20231208 | 171900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20231208 | 171800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20231208 | 171700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20231208 | 171600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20231208 | 171500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20231208 | 171400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20231208 | 171300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20231208 | 171200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20231208 | 171100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20231208 | 171000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20231208 | 170900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20231208 | 170800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20231208 | 170700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20231208 | 170600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20231208 | 170500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 243 | 20231208 | 170400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20231208 | 170300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20231208 | 170200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20231208 | 170100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20231208 | 170000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20231208 | 165900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20231208 | 165800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20231208 | 165700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20231208 | 165600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20231208 | 165500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20231208 | 165400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20231208 | 165300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20231208 | 165200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20231208 | 165100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20231208 | 165000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20231208 | 164900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20231208 | 164800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20231208 | 164700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20231208 | 164600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20231208 | 164500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20231208 | 164400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20231208 | 164300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20231208 | 164200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20231208 | 164100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20231208 | 164000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20231208 | 163900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20231208 | 163800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20231208 | 163700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20231208 | 163600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20231208 | 163500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 273 | 20231208 | 163400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20231208 | 163300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20231208 | 163200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20231208 | 163100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20231208 | 163000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20231208 | 162900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20231208 | 162800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20231208 | 162700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20231208 | 162600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20231208 | 162500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 283 | 20231208 | 162400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 284 | 20231208 | 162300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 285 | 20231208 | 162200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 286 | 20231208 | 162100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 287 | 20231208 | 162000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 288 | 20231208 | 161900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 289 | 20231208 | 161800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 290 | 20231208 | 161700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 291 | 20231208 | 161600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 292 | 20231208 | 161500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 293 | 20231208 | 161400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 294 | 20231208 | 161300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 295 | 20231208 | 161200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 296 | 20231208 | 161100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 297 | 20231208 | 161000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 298 | 20231208 | 160900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 299 | 20231208 | 160800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 300 | 20231208 | 160700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 301 | 20231208 | 160600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 302 | 20231208 | 160500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 303 | 20231208 | 160400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 304 | 20231208 | 160300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 305 | 20231208 | 160200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 306 | 20231208 | 160100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 307 | 20231208 | 160000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 308 | 20231208 | 155900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 309 | 20231208 | 155800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 310 | 20231208 | 155700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 311 | 20231208 | 155600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 312 | 20231208 | 155500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 313 | 20231208 | 155400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 314 | 20231208 | 155300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 315 | 20231208 | 155200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 316 | 20231208 | 155100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 317 | 20231208 | 155000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 318 | 20231208 | 154900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 319 | 20231208 | 154800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 320 | 20231208 | 154700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 321 | 20231208 | 154600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 322 | 20231208 | 154500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 323 | 20231208 | 154400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 324 | 20231208 | 154300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 325 | 20231208 | 154200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 326 | 20231208 | 154100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 327 | 20231208 | 154000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 328 | 20231208 | 153900 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 329 | 20231208 | 153800 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 330 | 20231208 | 153700 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 331 | 20231208 | 153600 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 332 | 20231208 | 153500 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 333 | 20231208 | 153400 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 334 | 20231208 | 153300 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 335 | 20231208 | 153200 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 336 | 20231208 | 153100 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 337 | 20231208 | 153000 | 17622831250 | 22600 | 22600 | 22600 | 22600 | 7860 |
| 338 | 20231208 | 152900 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 339 | 20231208 | 152800 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 340 | 20231208 | 152700 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 341 | 20231208 | 152600 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 342 | 20231208 | 152500 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 343 | 20231208 | 152400 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 344 | 20231208 | 152300 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 345 | 20231208 | 152200 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 346 | 20231208 | 152100 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 347 | 20231208 | 152000 | 17445195250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 348 | 20231208 | 151900 | 17445195250 | 22750 | 22800 | 22800 | 22700 | 1212 |
| 349 | 20231208 | 151800 | 17417617250 | 22800 | 22750 | 22800 | 22700 | 829 |
| 350 | 20231208 | 151700 | 17398739350 | 22750 | 22850 | 22900 | 22750 | 604 |
| 351 | 20231208 | 151600 | 17384956450 | 22750 | 22800 | 22850 | 22700 | 1154 |
| 352 | 20231208 | 151500 | 17358635900 | 22850 | 22800 | 22900 | 22700 | 2209 |
| 353 | 20231208 | 151400 | 17308316700 | 22750 | 22850 | 22900 | 22700 | 1861 |
| 354 | 20231208 | 151300 | 17265849300 | 22900 | 22900 | 23000 | 22850 | 1566 |
| 355 | 20231208 | 151200 | 17229940500 | 22900 | 23000 | 23000 | 22900 | 2950 |
| 356 | 20231208 | 151100 | 17162194350 | 23000 | 23000 | 23000 | 22950 | 3460 |
| 357 | 20231208 | 151000 | 17082688650 | 23000 | 23000 | 23000 | 22950 | 2292 |
| 358 | 20231208 | 150900 | 17029980800 | 23000 | 22950 | 23000 | 22950 | 1142 |
| 359 | 20231208 | 150800 | 17003732800 | 22950 | 22950 | 23000 | 22900 | 2529 |
| 360 | 20231208 | 150700 | 16945681700 | 22950 | 22950 | 23000 | 22900 | 1675 |
| 361 | 20231208 | 150600 | 16907290300 | 22950 | 23000 | 23000 | 22950 | 2027 |
| 362 | 20231208 | 150500 | 16860712750 | 22950 | 23050 | 23050 | 22950 | 2882 |
| 363 | 20231208 | 150400 | 16794419900 | 23050 | 23000 | 23050 | 22950 | 5087 |
| 364 | 20231208 | 150300 | 16677338450 | 22950 | 22800 | 23000 | 22800 | 7497 |
| 365 | 20231208 | 150200 | 16505070550 | 22900 | 22750 | 22900 | 22750 | 2035 |
| 366 | 20231208 | 150100 | 16458639450 | 22750 | 22700 | 22800 | 22650 | 1485 |
| 367 | 20231208 | 150000 | 16424871700 | 22700 | 22650 | 22750 | 22600 | 1169 |
| 368 | 20231208 | 145900 | 16398372950 | 22550 | 22650 | 22700 | 22450 | 7320 |
| 369 | 20231208 | 145800 | 16233501250 | 22600 | 22650 | 22650 | 22500 | 2454 |
| 370 | 20231208 | 145700 | 16178030700 | 22650 | 22850 | 22850 | 22600 | 9300 |
| 371 | 20231208 | 145600 | 15966405550 | 22900 | 22850 | 22900 | 22800 | 2179 |
| 372 | 20231208 | 145500 | 15916622850 | 22950 | 22950 | 23000 | 22850 | 7301 |
| 373 | 20231208 | 145400 | 15749312050 | 23000 | 23050 | 23100 | 22950 | 2042 |
| 374 | 20231208 | 145300 | 15702319150 | 23050 | 23050 | 23100 | 23000 | 9261 |
| 375 | 20231208 | 145200 | 15488943150 | 23100 | 23100 | 23150 | 23000 | 2656 |
| 376 | 20231208 | 145100 | 15427654700 | 23100 | 22950 | 23150 | 22900 | 8903 |
| 377 | 20231208 | 145000 | 15222479950 | 23000 | 23050 | 23100 | 22950 | 7616 |
| 378 | 20231208 | 144900 | 15046977250 | 23000 | 22900 | 23000 | 22850 | 8014 |
| 379 | 20231208 | 144800 | 14862891700 | 22850 | 22900 | 22900 | 22850 | 3170 |
| 380 | 20231208 | 144700 | 14790381600 | 22900 | 22800 | 22950 | 22750 | 5879 |
| 381 | 20231208 | 144600 | 14655880450 | 22750 | 22750 | 22800 | 22750 | 1354 |
| 382 | 20231208 | 144500 | 14625021600 | 22750 | 22800 | 22950 | 22750 | 16893 |
| 383 | 20231208 | 144400 | 14239131100 | 22750 | 22550 | 22800 | 22550 | 14781 |
| 384 | 20231208 | 144300 | 13903355550 | 22550 | 22600 | 22600 | 22500 | 1699 |
| 385 | 20231208 | 144200 | 13865040850 | 22600 | 22550 | 22600 | 22500 | 720 |
| 386 | 20231208 | 144100 | 13848796400 | 22650 | 22750 | 22750 | 22500 | 9635 |
| 387 | 20231208 | 144000 | 13630771250 | 22700 | 22450 | 22750 | 22450 | 14502 |
| 388 | 20231208 | 143900 | 13302960800 | 22500 | 22550 | 22550 | 22450 | 2137 |
| 389 | 20231208 | 143800 | 13254856650 | 22550 | 22400 | 22550 | 22400 | 5672 |
| 390 | 20231208 | 143700 | 13127149450 | 22400 | 22400 | 22400 | 22350 | 1457 |
| 391 | 20231208 | 143600 | 13094534800 | 22450 | 22450 | 22450 | 22350 | 2157 |
| 392 | 20231208 | 143500 | 13046222900 | 22400 | 22450 | 22500 | 22400 | 1737 |
| 393 | 20231208 | 143400 | 13007259550 | 22450 | 22500 | 22500 | 22400 | 1666 |
| 394 | 20231208 | 143300 | 12969850350 | 22500 | 22400 | 22550 | 22350 | 6869 |
| 395 | 20231208 | 143200 | 12815614700 | 22400 | 22350 | 22400 | 22350 | 2026 |
| 396 | 20231208 | 143100 | 12770319850 | 22350 | 22300 | 22350 | 22300 | 2205 |
| 397 | 20231208 | 143000 | 12721092900 | 22300 | 22150 | 22300 | 22150 | 602 |
| 398 | 20231208 | 142900 | 12707713700 | 22200 | 22300 | 22350 | 22150 | 2554 |
| 399 | 20231208 | 142800 | 12650854550 | 22300 | 22300 | 22350 | 22300 | 1471 |
| 400 | 20231208 | 142700 | 12617996300 | 22300 | 22300 | 22350 | 22300 | 2169 |
| 401 | 20231208 | 142600 | 12569536100 | 22300 | 22250 | 22350 | 22250 | 2467 |
| 402 | 20231208 | 142500 | 12514547300 | 22250 | 22200 | 22300 | 22200 | 2989 |
| 403 | 20231208 | 142400 | 12448102550 | 22200 | 22200 | 22200 | 22150 | 1098 |
| 404 | 20231208 | 142300 | 12423738700 | 22200 | 22200 | 22200 | 22150 | 812 |
| 405 | 20231208 | 142200 | 12405728800 | 22200 | 22200 | 22200 | 22150 | 1264 |
| 406 | 20231208 | 142100 | 12377708050 | 22200 | 22150 | 22200 | 22100 | 800 |
| 407 | 20231208 | 142000 | 12359992700 | 22150 | 22200 | 22250 | 22100 | 3485 |
| 408 | 20231208 | 141900 | 12282730900 | 22200 | 22250 | 22300 | 22200 | 10450 |
| 409 | 20231208 | 141800 | 12050281500 | 22250 | 22200 | 22250 | 22200 | 607 |
| 410 | 20231208 | 141700 | 12036799350 | 22250 | 22150 | 22250 | 22150 | 3025 |
| 411 | 20231208 | 141600 | 11969679400 | 22200 | 22100 | 22200 | 22100 | 711 |
| 412 | 20231208 | 141500 | 11953937350 | 22050 | 22150 | 22200 | 22050 | 3732 |
| 413 | 20231208 | 141400 | 11871305850 | 22150 | 22150 | 22200 | 22150 | 3487 |
| 414 | 20231208 | 141300 | 11793990500 | 22100 | 22150 | 22150 | 22050 | 1347 |
| 415 | 20231208 | 141200 | 11764201300 | 22200 | 22150 | 22200 | 22100 | 3494 |
| 416 | 20231208 | 141100 | 11686786350 | 22150 | 22250 | 22250 | 22150 | 1903 |
| 417 | 20231208 | 141000 | 11644555300 | 22250 | 22200 | 22300 | 22200 | 3246 |
| 418 | 20231208 | 140900 | 11572411750 | 22200 | 22150 | 22250 | 22150 | 5251 |
| 419 | 20231208 | 140800 | 11455904350 | 22100 | 22150 | 22200 | 22100 | 4533 |
| 420 | 20231208 | 140700 | 11355554750 | 22200 | 22300 | 22350 | 22150 | 7041 |
| 421 | 20231208 | 140600 | 11198686250 | 22250 | 22100 | 22300 | 22100 | 13018 |
| 422 | 20231208 | 140500 | 10909816200 | 22100 | 21950 | 22100 | 21900 | 6408 |
| 423 | 20231208 | 140400 | 10768725600 | 21950 | 21950 | 22100 | 21950 | 12123 |
| 424 | 20231208 | 140300 | 10501632800 | 21950 | 21850 | 21950 | 21850 | 3134 |
| 425 | 20231208 | 140200 | 10432907350 | 21850 | 21750 | 21900 | 21700 | 3540 |
| 426 | 20231208 | 140100 | 10355687950 | 21750 | 21700 | 21750 | 21650 | 666 |
| 427 | 20231208 | 140000 | 10341241450 | 21700 | 21650 | 21700 | 21600 | 1177 |
| 428 | 20231208 | 135900 | 10315771550 | 21600 | 21600 | 21650 | 21600 | 229 |
| 429 | 20231208 | 135800 | 10310821600 | 21600 | 21650 | 21650 | 21600 | 421 |
| 430 | 20231208 | 135700 | 10301720200 | 21650 | 21650 | 21650 | 21600 | 247 |
| 431 | 20231208 | 135600 | 10296380200 | 21600 | 21650 | 21650 | 21600 | 289 |
| 432 | 20231208 | 135500 | 10290127850 | 21650 | 21700 | 21700 | 21650 | 816 |
| 433 | 20231208 | 135400 | 10272432350 | 21700 | 21700 | 21700 | 21650 | 326 |
| 434 | 20231208 | 135300 | 10265368550 | 21700 | 21700 | 21700 | 21650 | 705 |
| 435 | 20231208 | 135200 | 10250081350 | 21700 | 21600 | 21700 | 21600 | 606 |
| 436 | 20231208 | 135100 | 10236971600 | 21600 | 21600 | 21600 | 21550 | 1144 |
| 437 | 20231208 | 135000 | 10212262400 | 21650 | 21650 | 21650 | 21600 | 356 |
| 438 | 20231208 | 134900 | 10204566400 | 21600 | 21700 | 21700 | 21600 | 1104 |
| 439 | 20231208 | 134800 | 10180672950 | 21700 | 21700 | 21700 | 21650 | 713 |
| 440 | 20231208 | 134700 | 10165213850 | 21700 | 21650 | 21700 | 21650 | 977 |
| 441 | 20231208 | 134600 | 10144050050 | 21700 | 21650 | 21700 | 21650 | 375 |
| 442 | 20231208 | 134500 | 10135926750 | 21600 | 21600 | 21650 | 21600 | 1349 |
| 443 | 20231208 | 134400 | 10106771700 | 21650 | 21700 | 21700 | 21600 | 441 |
| 444 | 20231208 | 134300 | 10097228300 | 21700 | 21650 | 21700 | 21650 | 443 |
| 445 | 20231208 | 134200 | 10087628050 | 21650 | 21700 | 21700 | 21600 | 990 |
| 446 | 20231208 | 134100 | 10066185850 | 21650 | 21700 | 21700 | 21650 | 307 |
| 447 | 20231208 | 134000 | 10059535050 | 21650 | 21700 | 21700 | 21600 | 1761 |
| 448 | 20231208 | 133900 | 10021451600 | 21700 | 21750 | 21750 | 21700 | 622 |
| 449 | 20231208 | 133800 | 10007940450 | 21700 | 21750 | 21750 | 21650 | 1369 |
| 450 | 20231208 | 133700 | 9978236650 | 21750 | 21800 | 21800 | 21700 | 528 |
| 451 | 20231208 | 133600 | 9966757100 | 21800 | 21750 | 21800 | 21700 | 674 |
| 452 | 20231208 | 133500 | 9952117200 | 21750 | 21800 | 21800 | 21700 | 1568 |
| 453 | 20231208 | 133400 | 9918072150 | 21800 | 21850 | 21850 | 21750 | 1512 |
| 454 | 20231208 | 133300 | 9885121050 | 21850 | 21900 | 21900 | 21850 | 756 |
| 455 | 20231208 | 133200 | 9868582600 | 21900 | 21950 | 21950 | 21900 | 1040 |
| 456 | 20231208 | 133100 | 9845797700 | 21950 | 21900 | 21950 | 21900 | 997 |
| 457 | 20231208 | 133000 | 9823943800 | 21900 | 22100 | 22100 | 21900 | 1586 |
| 458 | 20231208 | 132900 | 9789107600 | 22000 | 21950 | 22100 | 21900 | 3073 |
| 459 | 20231208 | 132800 | 9721341650 | 21950 | 21900 | 21950 | 21850 | 435 |
| 460 | 20231208 | 132700 | 9711818600 | 21900 | 21950 | 21950 | 21850 | 2011 |
| 461 | 20231208 | 132600 | 9667800200 | 21900 | 22050 | 22050 | 21900 | 1767 |
| 462 | 20231208 | 132500 | 9628950750 | 22100 | 22050 | 22150 | 22000 | 5200 |
| 463 | 20231208 | 132400 | 9514206200 | 22000 | 21750 | 22050 | 21750 | 3865 |
| 464 | 20231208 | 132300 | 9429374600 | 21750 | 21850 | 21850 | 21700 | 1826 |
| 465 | 20231208 | 132200 | 9389568000 | 21850 | 21850 | 21900 | 21800 | 2267 |
| 466 | 20231208 | 132100 | 9339987800 | 21800 | 21950 | 21950 | 21700 | 3006 |
| 467 | 20231208 | 132000 | 9274441950 | 21950 | 21600 | 21950 | 21550 | 4987 |
| 468 | 20231208 | 131900 | 9165649350 | 21650 | 21650 | 21650 | 21550 | 1159 |
| 469 | 20231208 | 131800 | 9140581150 | 21650 | 21650 | 21650 | 21550 | 421 |
| 470 | 20231208 | 131700 | 9131483850 | 21650 | 21700 | 21700 | 21600 | 988 |
| 471 | 20231208 | 131600 | 9110110250 | 21650 | 21450 | 21750 | 21450 | 7426 |
| 472 | 20231208 | 131500 | 8949556550 | 21450 | 21500 | 21550 | 21450 | 897 |
| 473 | 20231208 | 131400 | 8930292650 | 21550 | 21500 | 21550 | 21450 | 681 |
| 474 | 20231208 | 131300 | 8915657800 | 21500 | 21450 | 21500 | 21450 | 1125 |
| 475 | 20231208 | 131200 | 8891513550 | 21450 | 21450 | 21500 | 21450 | 359 |
| 476 | 20231208 | 131100 | 8883804600 | 21450 | 21500 | 21550 | 21450 | 521 |
| 477 | 20231208 | 131000 | 8872617050 | 21500 | 21400 | 21500 | 21400 | 1668 |
| 478 | 20231208 | 130900 | 8836797950 | 21400 | 21400 | 21400 | 21400 | 615 |
| 479 | 20231208 | 130800 | 8823636950 | 21350 | 21400 | 21400 | 21350 | 235 |
| 480 | 20231208 | 130700 | 8818613700 | 21400 | 21350 | 21400 | 21350 | 59 |
| 481 | 20231208 | 130600 | 8817353800 | 21400 | 21350 | 21400 | 21350 | 173 |
| 482 | 20231208 | 130500 | 8813656800 | 21350 | 21400 | 21400 | 21300 | 2598 |
| 483 | 20231208 | 130400 | 8758317950 | 21300 | 21400 | 21400 | 21300 | 60 |
| 484 | 20231208 | 130300 | 8757037450 | 21350 | 21350 | 21350 | 21300 | 275 |
| 485 | 20231208 | 130200 | 8751170000 | 21300 | 21350 | 21350 | 21300 | 57 |
| 486 | 20231208 | 130100 | 8749955100 | 21300 | 21300 | 21350 | 21250 | 567 |
| 487 | 20231208 | 130000 | 8737879800 | 21300 | 21250 | 21300 | 21250 | 456 |
| 488 | 20231208 | 125900 | 8728180300 | 21250 | 21250 | 21300 | 21250 | 129 |
| 489 | 20231208 | 125800 | 8725439000 | 21250 | 21300 | 21300 | 21250 | 1084 |
| 490 | 20231208 | 125700 | 8702397400 | 21300 | 21350 | 21350 | 21300 | 234 |
| 491 | 20231208 | 125600 | 8697413100 | 21250 | 21300 | 21350 | 21250 | 939 |
| 492 | 20231208 | 125500 | 8677415050 | 21350 | 21300 | 21350 | 21300 | 357 |
| 493 | 20231208 | 125400 | 8669796800 | 21350 | 21300 | 21350 | 21300 | 58 |
| 494 | 20231208 | 125300 | 8668559300 | 21400 | 21300 | 21400 | 21300 | 339 |
| 495 | 20231208 | 125200 | 8661318700 | 21350 | 21400 | 21400 | 21350 | 345 |
| 496 | 20231208 | 125100 | 8653952150 | 21400 | 21350 | 21400 | 21350 | 392 |
| 497 | 20231208 | 125000 | 8645567450 | 21350 | 21400 | 21400 | 21350 | 2262 |
| 498 | 20231208 | 124900 | 8597163350 | 21400 | 21400 | 21400 | 21400 | 379 |
| 499 | 20231208 | 124800 | 8589052750 | 21450 | 21400 | 21450 | 21400 | 97 |
| 500 | 20231208 | 124700 | 8586976500 | 21400 | 21350 | 21400 | 21350 | 1760 |
| 501 | 20231208 | 124600 | 8549332150 | 21350 | 21350 | 21400 | 21300 | 1870 |
| 502 | 20231208 | 124500 | 8509357050 | 21300 | 21350 | 21350 | 21250 | 298 |
| 503 | 20231208 | 124400 | 8503011300 | 21250 | 21250 | 21300 | 21200 | 1501 |
| 504 | 20231208 | 124300 | 8471104600 | 21300 | 21300 | 21300 | 21250 | 631 |
| 505 | 20231208 | 124200 | 8457691500 | 21300 | 21250 | 21300 | 21250 | 137 |
| 506 | 20231208 | 124100 | 8454779500 | 21250 | 21300 | 21350 | 21250 | 1384 |
| 507 | 20231208 | 124000 | 8425343550 | 21350 | 21300 | 21350 | 21250 | 842 |
| 508 | 20231208 | 123900 | 8407419650 | 21300 | 21350 | 21400 | 21300 | 2517 |
| 509 | 20231208 | 123800 | 8353759350 | 21400 | 21400 | 21400 | 21300 | 121 |
| 510 | 20231208 | 123700 | 8351175900 | 21400 | 21300 | 21400 | 21300 | 485 |
| 511 | 20231208 | 123600 | 8340831250 | 21350 | 21350 | 21400 | 21300 | 1337 |
| 512 | 20231208 | 123500 | 8312306500 | 21400 | 21350 | 21400 | 21350 | 128 |
| 513 | 20231208 | 123400 | 8309572350 | 21400 | 21400 | 21400 | 21350 | 1344 |
| 514 | 20231208 | 123300 | 8280876450 | 21400 | 21350 | 21400 | 21350 | 172 |
| 515 | 20231208 | 123200 | 8277201550 | 21300 | 21400 | 21400 | 21300 | 561 |
| 516 | 20231208 | 123100 | 8265225750 | 21400 | 21400 | 21400 | 21350 | 195 |
| 517 | 20231208 | 123000 | 8261060950 | 21400 | 21350 | 21400 | 21350 | 309 |
| 518 | 20231208 | 122900 | 8254461450 | 21400 | 21350 | 21400 | 21350 | 276 |
| 519 | 20231208 | 122800 | 8248556300 | 21400 | 21400 | 21400 | 21350 | 371 |
| 520 | 20231208 | 122700 | 8240627250 | 21400 | 21350 | 21400 | 21350 | 334 |
| 521 | 20231208 | 122600 | 8233489200 | 21400 | 21400 | 21450 | 21350 | 815 |
| 522 | 20231208 | 122500 | 8216056650 | 21400 | 21400 | 21400 | 21400 | 82 |
| 523 | 20231208 | 122400 | 8214301850 | 21400 | 21400 | 21400 | 21300 | 505 |
| 524 | 20231208 | 122300 | 8203526600 | 21400 | 21400 | 21400 | 21350 | 174 |
| 525 | 20231208 | 122200 | 8199804200 | 21400 | 21350 | 21400 | 21350 | 637 |
| 526 | 20231208 | 122100 | 8186200350 | 21350 | 21400 | 21400 | 21350 | 517 |
| 527 | 20231208 | 122000 | 8175160000 | 21400 | 21400 | 21400 | 21350 | 434 |
| 528 | 20231208 | 121900 | 8165893750 | 21400 | 21400 | 21400 | 21350 | 498 |
| 529 | 20231208 | 121800 | 8155259650 | 21400 | 21350 | 21400 | 21300 | 506 |
| 530 | 20231208 | 121700 | 8144459300 | 21350 | 21350 | 21350 | 21250 | 728 |
| 531 | 20231208 | 121600 | 8128925750 | 21350 | 21350 | 21350 | 21250 | 387 |
| 532 | 20231208 | 121500 | 8120686700 | 21350 | 21350 | 21350 | 21300 | 144 |
| 533 | 20231208 | 121400 | 8117618750 | 21350 | 21300 | 21350 | 21250 | 239 |
| 534 | 20231208 | 121300 | 8112528800 | 21350 | 21200 | 21350 | 21200 | 1855 |
| 535 | 20231208 | 121200 | 8073113100 | 21200 | 21250 | 21250 | 21200 | 2130 |
| 536 | 20231208 | 121100 | 8027930150 | 21250 | 21300 | 21300 | 21250 | 1331 |
| 537 | 20231208 | 121000 | 7999645400 | 21300 | 21300 | 21300 | 21200 | 1156 |
| 538 | 20231208 | 120900 | 7975120700 | 21250 | 21350 | 21350 | 21250 | 1507 |
| 539 | 20231208 | 120800 | 7943072850 | 21300 | 21300 | 21300 | 21200 | 1860 |
| 540 | 20231208 | 120700 | 7903579950 | 21350 | 21250 | 21350 | 21250 | 657 |
| 541 | 20231208 | 120600 | 7889576550 | 21250 | 21200 | 21300 | 21200 | 170 |
| 542 | 20231208 | 120500 | 7885962700 | 21250 | 21200 | 21250 | 21100 | 1353 |
| 543 | 20231208 | 120400 | 7857315300 | 21200 | 21200 | 21200 | 21050 | 2310 |
| 544 | 20231208 | 120300 | 7808480600 | 21250 | 21350 | 21350 | 21050 | 16998 |
| 545 | 20231208 | 120200 | 7449334200 | 21350 | 21350 | 21350 | 21300 | 1533 |
| 546 | 20231208 | 120100 | 7416656050 | 21250 | 21400 | 21400 | 21250 | 1128 |
| 547 | 20231208 | 120000 | 7392652600 | 21400 | 21350 | 21400 | 21300 | 207 |
| 548 | 20231208 | 115900 | 7388233450 | 21300 | 21350 | 21350 | 21300 | 669 |
| 549 | 20231208 | 115800 | 7373979550 | 21350 | 21300 | 21350 | 21300 | 131 |
| 550 | 20231208 | 115700 | 7371184250 | 21250 | 21350 | 21350 | 21250 | 1898 |
| 551 | 20231208 | 115600 | 7330764100 | 21400 | 21350 | 21400 | 21300 | 498 |
| 552 | 20231208 | 115500 | 7320123400 | 21300 | 21300 | 21300 | 21300 | 142 |
| 553 | 20231208 | 115400 | 7317098800 | 21350 | 21400 | 21400 | 21300 | 729 |
| 554 | 20231208 | 115300 | 7301559600 | 21400 | 21300 | 21400 | 21300 | 316 |
| 555 | 20231208 | 115200 | 7294819850 | 21300 | 21300 | 21300 | 21300 | 148 |
| 556 | 20231208 | 115100 | 7291667450 | 21300 | 21300 | 21350 | 21300 | 1266 |
| 557 | 20231208 | 115000 | 7264690200 | 21350 | 21400 | 21400 | 21300 | 1020 |
| 558 | 20231208 | 114900 | 7242921450 | 21400 | 21350 | 21400 | 21350 | 1104 |
| 559 | 20231208 | 114800 | 7219321700 | 21350 | 21350 | 21400 | 21350 | 1760 |
| 560 | 20231208 | 114700 | 7181720000 | 21400 | 21400 | 21400 | 21350 | 537 |
| 561 | 20231208 | 114600 | 7170234450 | 21350 | 21300 | 21400 | 21300 | 573 |
| 562 | 20231208 | 114500 | 7157988350 | 21350 | 21300 | 21350 | 21300 | 384 |
| 563 | 20231208 | 114400 | 7149792200 | 21250 | 21300 | 21300 | 21200 | 1006 |
| 564 | 20231208 | 114300 | 7128396050 | 21300 | 21300 | 21400 | 21250 | 2578 |
| 565 | 20231208 | 114200 | 7073315400 | 21350 | 21150 | 21350 | 21100 | 3999 |
| 566 | 20231208 | 114100 | 6988470850 | 21150 | 21150 | 21200 | 21150 | 205 |
| 567 | 20231208 | 114000 | 6984131900 | 21200 | 21150 | 21200 | 21100 | 771 |
| 568 | 20231208 | 113900 | 6967826100 | 21150 | 21050 | 21200 | 21050 | 2490 |
| 569 | 20231208 | 113800 | 6915265750 | 21100 | 21150 | 21250 | 21000 | 13874 |
| 570 | 20231208 | 113700 | 6623089700 | 21100 | 21150 | 21200 | 21050 | 3334 |
| 571 | 20231208 | 113600 | 6552711450 | 21150 | 21250 | 21300 | 21000 | 9541 |
| 572 | 20231208 | 113500 | 6351463700 | 21250 | 21150 | 21300 | 21150 | 1583 |
| 573 | 20231208 | 113400 | 6317841600 | 21200 | 21300 | 21300 | 21100 | 1917 |
| 574 | 20231208 | 113300 | 6277204050 | 21350 | 21350 | 21350 | 21250 | 1525 |
| 575 | 20231208 | 113200 | 6244721400 | 21400 | 21550 | 21550 | 20950 | 39833 |
| 576 | 20231208 | 113100 | 5402125750 | 21500 | 21500 | 21550 | 21400 | 4472 |
| 577 | 20231208 | 113000 | 5306172900 | 21500 | 21500 | 21500 | 21450 | 2780 |
| 578 | 20231208 | 112900 | 5246411650 | 21550 | 21500 | 21550 | 21500 | 208 |
| 579 | 20231208 | 112800 | 5241938050 | 21500 | 21600 | 21600 | 21500 | 577 |
| 580 | 20231208 | 112700 | 5229521350 | 21550 | 21550 | 21550 | 21550 | 100 |
| 581 | 20231208 | 112600 | 5227366350 | 21550 | 21550 | 21550 | 21500 | 187 |
| 582 | 20231208 | 112500 | 5223337300 | 21550 | 21650 | 21650 | 21550 | 307 |
| 583 | 20231208 | 112400 | 5216698750 | 21600 | 21550 | 21600 | 21500 | 1802 |
| 584 | 20231208 | 112300 | 5177901000 | 21550 | 21550 | 21600 | 21550 | 427 |
| 585 | 20231208 | 112200 | 5168690950 | 21550 | 21600 | 21600 | 21550 | 133 |
| 586 | 20231208 | 112100 | 5165822150 | 21600 | 21550 | 21600 | 21550 | 353 |
| 587 | 20231208 | 112000 | 5158201350 | 21550 | 21600 | 21600 | 21550 | 45 |
| 588 | 20231208 | 111900 | 5157230800 | 21600 | 21600 | 21650 | 21500 | 1305 |
| 589 | 20231208 | 111800 | 5129103150 | 21600 | 21650 | 21650 | 21600 | 309 |
| 590 | 20231208 | 111700 | 5122420250 | 21550 | 21600 | 21600 | 21550 | 430 |
| 591 | 20231208 | 111600 | 5113132350 | 21600 | 21550 | 21600 | 21550 | 424 |
| 592 | 20231208 | 111500 | 5103978050 | 21550 | 21550 | 21650 | 21550 | 252 |
| 593 | 20231208 | 111400 | 5098538900 | 21550 | 21600 | 21650 | 21550 | 651 |
| 594 | 20231208 | 111300 | 5084470600 | 21600 | 21600 | 21600 | 21500 | 594 |
| 595 | 20231208 | 111200 | 5071688050 | 21600 | 21600 | 21600 | 21500 | 709 |
| 596 | 20231208 | 111100 | 5056410400 | 21650 | 21550 | 21650 | 21500 | 1564 |
| 597 | 20231208 | 111000 | 5022677550 | 21600 | 21500 | 21600 | 21500 | 377 |
| 598 | 20231208 | 110900 | 5014544900 | 21550 | 21550 | 21600 | 21500 | 807 |
| 599 | 20231208 | 110800 | 4997136250 | 21550 | 21550 | 21600 | 21500 | 641 |
| 600 | 20231208 | 110700 | 4983322600 | 21550 | 21500 | 21550 | 21450 | 574 |
| 601 | 20231208 | 110600 | 4970989950 | 21450 | 21500 | 21500 | 21450 | 321 |
| 602 | 20231208 | 110500 | 4964091200 | 21450 | 21450 | 21500 | 21450 | 191 |
| 603 | 20231208 | 110400 | 4959994200 | 21450 | 21400 | 21450 | 21400 | 1373 |
| 604 | 20231208 | 110300 | 4930586150 | 21400 | 21500 | 21500 | 21400 | 3894 |
| 605 | 20231208 | 110200 | 4847195950 | 21500 | 21500 | 21550 | 21450 | 1848 |
| 606 | 20231208 | 110100 | 4807547850 | 21500 | 21550 | 21550 | 21450 | 3289 |
| 607 | 20231208 | 110000 | 4736836550 | 21550 | 21550 | 21650 | 21550 | 829 |
| 608 | 20231208 | 105900 | 4718961650 | 21550 | 21600 | 21600 | 21550 | 78 |
| 609 | 20231208 | 105800 | 4717280700 | 21550 | 21550 | 21600 | 21500 | 623 |
| 610 | 20231208 | 105700 | 4703861000 | 21550 | 21500 | 21550 | 21500 | 535 |
| 611 | 20231208 | 105600 | 4692356750 | 21450 | 21550 | 21600 | 21450 | 6221 |
| 612 | 20231208 | 105500 | 4558580100 | 21550 | 21550 | 21550 | 21500 | 350 |
| 613 | 20231208 | 105400 | 4551040050 | 21550 | 21600 | 21600 | 21500 | 1276 |
| 614 | 20231208 | 105300 | 4523532400 | 21600 | 21600 | 21600 | 21550 | 1694 |
| 615 | 20231208 | 105200 | 4487005700 | 21600 | 21550 | 21600 | 21550 | 339 |
| 616 | 20231208 | 105100 | 4479693950 | 21600 | 21600 | 21650 | 21550 | 515 |
| 617 | 20231208 | 105000 | 4468575350 | 21600 | 21650 | 21700 | 21550 | 3982 |
| 618 | 20231208 | 104900 | 4382497850 | 21700 | 21650 | 21700 | 21650 | 110 |
| 619 | 20231208 | 104800 | 4380115650 | 21650 | 21700 | 21750 | 21650 | 429 |
| 620 | 20231208 | 104700 | 4370816150 | 21650 | 21700 | 21750 | 21600 | 1134 |
| 621 | 20231208 | 104600 | 4346276550 | 21700 | 21700 | 21750 | 21600 | 1692 |
| 622 | 20231208 | 104500 | 4309666950 | 21700 | 21650 | 21700 | 21650 | 284 |
| 623 | 20231208 | 104400 | 4303508900 | 21650 | 21700 | 21700 | 21600 | 769 |
| 624 | 20231208 | 104300 | 4286848350 | 21700 | 21650 | 21700 | 21600 | 1286 |
| 625 | 20231208 | 104200 | 4259031000 | 21700 | 21700 | 21700 | 21600 | 1790 |
| 626 | 20231208 | 104100 | 4220264450 | 21700 | 21700 | 21800 | 21700 | 196 |
| 627 | 20231208 | 104000 | 4215999050 | 21700 | 21700 | 21750 | 21650 | 1428 |
| 628 | 20231208 | 103900 | 4185028950 | 21700 | 21700 | 21750 | 21650 | 1234 |
| 629 | 20231208 | 103800 | 4158239050 | 21700 | 21700 | 21750 | 21700 | 637 |
| 630 | 20231208 | 103700 | 4144403350 | 21700 | 21750 | 21850 | 21700 | 1075 |
| 631 | 20231208 | 103600 | 4121012700 | 21750 | 21850 | 21850 | 21750 | 226 |
| 632 | 20231208 | 103500 | 4116086150 | 21900 | 21800 | 21900 | 21750 | 502 |
| 633 | 20231208 | 103400 | 4105138750 | 21900 | 21850 | 21900 | 21800 | 590 |
| 634 | 20231208 | 103300 | 4092244500 | 21800 | 21800 | 21900 | 21800 | 699 |
| 635 | 20231208 | 103200 | 4076989150 | 21850 | 21750 | 21850 | 21750 | 356 |
| 636 | 20231208 | 103100 | 4069214400 | 21750 | 21750 | 21850 | 21750 | 491 |
| 637 | 20231208 | 103000 | 4058507050 | 21800 | 21850 | 21850 | 21800 | 443 |
| 638 | 20231208 | 102900 | 4048846300 | 21850 | 21750 | 21850 | 21750 | 1049 |
| 639 | 20231208 | 102800 | 4026014500 | 21750 | 21700 | 21800 | 21650 | 1687 |
| 640 | 20231208 | 102700 | 3989332250 | 21750 | 21700 | 21750 | 21600 | 5197 |
| 641 | 20231208 | 102600 | 3876886400 | 21700 | 21800 | 21900 | 21700 | 4313 |
| 642 | 20231208 | 102500 | 3783161900 | 21800 | 21800 | 21850 | 21800 | 649 |
| 643 | 20231208 | 102400 | 3769002750 | 21800 | 21800 | 21800 | 21800 | 32 |
| 644 | 20231208 | 102300 | 3768305150 | 21850 | 21850 | 21850 | 21800 | 1136 |
| 645 | 20231208 | 102200 | 3743520900 | 21900 | 21750 | 21900 | 21750 | 1532 |
| 646 | 20231208 | 102100 | 3710043350 | 21950 | 21900 | 21950 | 21700 | 4688 |
| 647 | 20231208 | 102000 | 3607787450 | 21950 | 21950 | 22050 | 21700 | 3618 |
| 648 | 20231208 | 101900 | 3528844000 | 21900 | 22100 | 22150 | 21900 | 4661 |
| 649 | 20231208 | 101800 | 3426442900 | 22050 | 22050 | 22050 | 22050 | 132 |
| 650 | 20231208 | 101700 | 3423532300 | 22050 | 22100 | 22100 | 22000 | 2382 |
| 651 | 20231208 | 101600 | 3371037400 | 22150 | 22100 | 22200 | 22100 | 266 |
| 652 | 20231208 | 101500 | 3365133250 | 22100 | 22100 | 22200 | 22100 | 620 |
| 653 | 20231208 | 101400 | 3351402800 | 22100 | 22100 | 22200 | 22100 | 402 |
| 654 | 20231208 | 101300 | 3342491500 | 22100 | 22150 | 22200 | 22100 | 416 |
| 655 | 20231208 | 101200 | 3333281000 | 22150 | 22150 | 22150 | 22100 | 250 |
| 656 | 20231208 | 101100 | 3327751350 | 22100 | 22150 | 22200 | 22100 | 281 |
| 657 | 20231208 | 101000 | 3321531200 | 22150 | 22100 | 22200 | 22100 | 625 |
| 658 | 20231208 | 100900 | 3307689900 | 22100 | 22150 | 22200 | 22100 | 1347 |
| 659 | 20231208 | 100800 | 3277896700 | 22150 | 22200 | 22200 | 22150 | 707 |
| 660 | 20231208 | 100700 | 3262206700 | 22200 | 22300 | 22300 | 22200 | 878 |
| 661 | 20231208 | 100600 | 3242693950 | 22250 | 22250 | 22300 | 22250 | 494 |
| 662 | 20231208 | 100500 | 3231696500 | 22300 | 22200 | 22300 | 22200 | 827 |
| 663 | 20231208 | 100400 | 3213285400 | 22200 | 22150 | 22200 | 22150 | 1262 |
| 664 | 20231208 | 100300 | 3185278950 | 22150 | 22200 | 22200 | 22100 | 2268 |
| 665 | 20231208 | 100200 | 3135015550 | 22200 | 22250 | 22250 | 22200 | 1194 |
| 666 | 20231208 | 100100 | 3108488650 | 22250 | 22200 | 22250 | 22150 | 528 |
| 667 | 20231208 | 100000 | 3096762100 | 22200 | 22250 | 22250 | 22200 | 359 |
| 668 | 20231208 | 095900 | 3088790600 | 22250 | 22200 | 22250 | 22150 | 688 |
| 669 | 20231208 | 095800 | 3073508300 | 22200 | 22200 | 22250 | 22150 | 518 |
| 670 | 20231208 | 095700 | 3062016100 | 22200 | 22250 | 22300 | 22150 | 703 |
| 671 | 20231208 | 095600 | 3046383150 | 22250 | 22200 | 22250 | 22150 | 880 |
| 672 | 20231208 | 095500 | 3026856550 | 22200 | 22250 | 22250 | 22150 | 417 |
| 673 | 20231208 | 095400 | 3017592150 | 22250 | 22200 | 22250 | 22150 | 1622 |
| 674 | 20231208 | 095300 | 2981597750 | 22300 | 22150 | 22300 | 22150 | 525 |
| 675 | 20231208 | 095200 | 2969954250 | 22150 | 22150 | 22200 | 22100 | 1507 |
| 676 | 20231208 | 095100 | 2936574300 | 22200 | 22150 | 22300 | 22100 | 1023 |
| 677 | 20231208 | 095000 | 2913871300 | 22200 | 22350 | 22350 | 22200 | 2929 |
| 678 | 20231208 | 094900 | 2848578950 | 22350 | 22350 | 22400 | 22300 | 2721 |
| 679 | 20231208 | 094800 | 2787747150 | 22350 | 22250 | 22350 | 22250 | 1787 |
| 680 | 20231208 | 094700 | 2747888850 | 22200 | 22100 | 22250 | 22100 | 4793 |
| 681 | 20231208 | 094600 | 2641609850 | 22100 | 22050 | 22100 | 22050 | 483 |
| 682 | 20231208 | 094500 | 2630954150 | 22050 | 22100 | 22150 | 22000 | 574 |
| 683 | 20231208 | 094400 | 2618306550 | 22150 | 21950 | 22150 | 21950 | 763 |
| 684 | 20231208 | 094300 | 2601501650 | 22000 | 22050 | 22050 | 21950 | 644 |
| 685 | 20231208 | 094200 | 2587336900 | 22050 | 22200 | 22200 | 22050 | 1464 |
| 686 | 20231208 | 094100 | 2554951550 | 22200 | 22150 | 22200 | 22150 | 1487 |
| 687 | 20231208 | 094000 | 2521995000 | 22200 | 22100 | 22200 | 22050 | 1599 |
| 688 | 20231208 | 093900 | 2486593350 | 22050 | 22150 | 22200 | 22050 | 1509 |
| 689 | 20231208 | 093800 | 2453234500 | 22200 | 22100 | 22200 | 22100 | 764 |
| 690 | 20231208 | 093700 | 2436309550 | 22100 | 22000 | 22100 | 22000 | 393 |
| 691 | 20231208 | 093600 | 2427627500 | 22100 | 22050 | 22100 | 22000 | 1504 |
| 692 | 20231208 | 093500 | 2394517600 | 22050 | 22000 | 22100 | 22000 | 705 |
| 693 | 20231208 | 093400 | 2378964550 | 22000 | 22100 | 22100 | 22000 | 1207 |
| 694 | 20231208 | 093300 | 2352338250 | 22100 | 22100 | 22200 | 22000 | 5000 |
| 695 | 20231208 | 093200 | 2241659250 | 22000 | 22100 | 22100 | 22000 | 2454 |
| 696 | 20231208 | 093100 | 2187624550 | 22100 | 22050 | 22100 | 22050 | 2123 |
| 697 | 20231208 | 093000 | 2140757900 | 22050 | 21950 | 22050 | 21950 | 2914 |
| 698 | 20231208 | 092900 | 2076548250 | 21900 | 21900 | 21950 | 21850 | 2550 |
| 699 | 20231208 | 092800 | 2020728600 | 21900 | 21900 | 21900 | 21850 | 504 |
| 700 | 20231208 | 092700 | 2009712000 | 21900 | 21850 | 21900 | 21750 | 887 |
| 701 | 20231208 | 092600 | 1990329550 | 21850 | 21850 | 21850 | 21800 | 129 |
| 702 | 20231208 | 092500 | 1987511650 | 21850 | 21800 | 21850 | 21700 | 4993 |
| 703 | 20231208 | 092400 | 1879073750 | 21800 | 21900 | 21900 | 21800 | 1049 |
| 704 | 20231208 | 092300 | 1856170000 | 21900 | 21950 | 22000 | 21900 | 1480 |
| 705 | 20231208 | 092200 | 1823734100 | 21900 | 21950 | 22000 | 21900 | 917 |
| 706 | 20231208 | 092100 | 1803621000 | 21950 | 21950 | 22000 | 21950 | 2336 |
| 707 | 20231208 | 092000 | 1752240650 | 21950 | 21950 | 22000 | 21900 | 1305 |
| 708 | 20231208 | 091900 | 1723615000 | 21950 | 22050 | 22050 | 21900 | 1584 |
| 709 | 20231208 | 091800 | 1688848300 | 22050 | 21900 | 22100 | 21900 | 2544 |
| 710 | 20231208 | 091700 | 1632820700 | 21900 | 21700 | 22000 | 21700 | 1786 |
| 711 | 20231208 | 091600 | 1593856200 | 21750 | 21650 | 21750 | 21550 | 2879 |
| 712 | 20231208 | 091500 | 1531440100 | 21600 | 21550 | 21750 | 21450 | 14523 |
| 713 | 20231208 | 091400 | 1219107150 | 21500 | 21550 | 21550 | 21450 | 3934 |
| 714 | 20231208 | 091300 | 1134524950 | 21500 | 21700 | 21700 | 21500 | 6036 |
| 715 | 20231208 | 091200 | 1004362200 | 21700 | 21800 | 21800 | 21700 | 1449 |
| 716 | 20231208 | 091100 | 972891550 | 21750 | 21950 | 21950 | 21750 | 8435 |
| 717 | 20231208 | 091000 | 788447500 | 22050 | 22100 | 22200 | 21950 | 4319 |
| 718 | 20231208 | 090900 | 693173550 | 22150 | 22100 | 22150 | 22100 | 453 |
| 719 | 20231208 | 090800 | 683152150 | 22150 | 22150 | 22150 | 22050 | 923 |
| 720 | 20231208 | 090700 | 662736000 | 22150 | 22050 | 22150 | 22050 | 1406 |
| 721 | 20231208 | 090600 | 631633500 | 22050 | 22000 | 22050 | 22000 | 738 |
| 722 | 20231208 | 090500 | 615368150 | 22000 | 21900 | 22050 | 21900 | 2410 |
| 723 | 20231208 | 090400 | 562368850 | 21950 | 21900 | 22000 | 21900 | 1274 |
| 724 | 20231208 | 090300 | 534431300 | 21900 | 21900 | 22000 | 21900 | 6917 |
| 725 | 20231208 | 090200 | 382844450 | 21900 | 22050 | 22050 | 21850 | 3479 |
| 726 | 20231208 | 090100 | 306667250 | 22050 | 22350 | 22400 | 21950 | 4680 |
| 727 | 20231208 | 090000 | 203098100 | 22400 | 21900 | 22400 | 21900 | 8623 |