36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 201900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 3 | 20231211 | 201800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231211 | 201700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231211 | 201600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231211 | 201500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231211 | 201400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231211 | 201300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231211 | 201200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231211 | 201100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231211 | 201000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231211 | 200900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231211 | 200800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231211 | 200700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231211 | 200600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231211 | 200500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231211 | 200400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231211 | 200300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231211 | 200200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231211 | 200100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231211 | 200000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231211 | 195900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231211 | 195800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231211 | 195700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231211 | 195600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231211 | 195500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231211 | 195400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231211 | 195300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231211 | 195200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231211 | 195100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231211 | 195000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231211 | 194900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 33 | 20231211 | 194800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231211 | 194700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231211 | 194600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231211 | 194500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231211 | 194400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231211 | 194300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231211 | 194200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231211 | 194100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231211 | 194000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231211 | 193900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231211 | 193800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231211 | 193700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231211 | 193600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231211 | 193500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231211 | 193400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231211 | 193300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231211 | 193200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231211 | 193100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231211 | 193000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231211 | 192900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231211 | 192800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231211 | 192700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231211 | 192600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231211 | 192500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231211 | 192400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231211 | 192300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231211 | 192200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231211 | 192100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231211 | 192000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231211 | 191900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 63 | 20231211 | 191800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231211 | 191700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231211 | 191600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231211 | 191500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231211 | 191400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231211 | 191300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231211 | 191200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231211 | 191100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231211 | 191000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231211 | 190900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231211 | 190800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231211 | 190700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231211 | 190600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231211 | 190500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231211 | 190400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231211 | 190300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231211 | 190200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231211 | 190100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231211 | 190000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231211 | 185900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231211 | 185800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231211 | 185700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231211 | 185600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231211 | 185500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231211 | 185400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231211 | 185300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231211 | 185200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231211 | 185100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231211 | 185000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231211 | 184900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 93 | 20231211 | 184800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231211 | 184700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231211 | 184600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231211 | 184500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231211 | 184400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231211 | 184300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231211 | 184200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231211 | 184100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231211 | 184000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231211 | 183900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231211 | 183800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231211 | 183700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231211 | 183600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231211 | 183500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231211 | 183400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231211 | 183300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231211 | 183200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231211 | 183100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231211 | 183000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231211 | 182900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231211 | 182800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231211 | 182700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231211 | 182600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231211 | 182500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231211 | 182400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231211 | 182300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231211 | 182200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231211 | 182100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231211 | 182000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231211 | 181900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 123 | 20231211 | 181800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231211 | 181700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231211 | 181600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231211 | 181500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231211 | 181400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231211 | 181300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231211 | 181200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231211 | 181100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231211 | 181000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231211 | 180900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231211 | 180800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231211 | 180700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231211 | 180600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231211 | 180500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231211 | 180400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231211 | 180300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231211 | 180200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231211 | 180100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231211 | 180000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231211 | 175900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231211 | 175800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231211 | 175700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231211 | 175600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231211 | 175500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231211 | 175400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231211 | 175300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231211 | 175200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231211 | 175100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231211 | 175000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231211 | 174900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 153 | 20231211 | 174800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231211 | 174700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231211 | 174600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231211 | 174500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231211 | 174400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231211 | 174300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231211 | 174200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231211 | 174100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231211 | 174000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231211 | 173900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231211 | 173800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231211 | 173700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231211 | 173600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231211 | 173500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231211 | 173400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231211 | 173300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231211 | 173200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231211 | 173100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231211 | 173000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231211 | 172900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231211 | 172800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231211 | 172700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231211 | 172600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231211 | 172500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231211 | 172400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231211 | 172300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231211 | 172200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231211 | 172100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231211 | 172000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231211 | 171900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 183 | 20231211 | 171800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20231211 | 171700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20231211 | 171600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20231211 | 171500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20231211 | 171400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20231211 | 171300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20231211 | 171200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20231211 | 171100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20231211 | 171000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20231211 | 170900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20231211 | 170800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20231211 | 170700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20231211 | 170600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20231211 | 170500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20231211 | 170400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20231211 | 170300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20231211 | 170200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20231211 | 170100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20231211 | 170000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20231211 | 165900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20231211 | 165800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20231211 | 165700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20231211 | 165600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20231211 | 165500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20231211 | 165400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20231211 | 165300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20231211 | 165200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20231211 | 165100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20231211 | 165000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20231211 | 164900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 213 | 20231211 | 164800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20231211 | 164700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20231211 | 164600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20231211 | 164500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20231211 | 164400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20231211 | 164300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20231211 | 164200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20231211 | 164100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20231211 | 164000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20231211 | 163900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20231211 | 163800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20231211 | 163700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20231211 | 163600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20231211 | 163500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20231211 | 163400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20231211 | 163300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20231211 | 163200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20231211 | 163100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20231211 | 163000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20231211 | 162900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20231211 | 162800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20231211 | 162700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20231211 | 162600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20231211 | 162500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20231211 | 162400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20231211 | 162300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20231211 | 162200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20231211 | 162100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20231211 | 162000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20231211 | 161900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 243 | 20231211 | 161800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20231211 | 161700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20231211 | 161600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20231211 | 161500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20231211 | 161400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20231211 | 161300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20231211 | 161200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20231211 | 161100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20231211 | 161000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20231211 | 160900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20231211 | 160800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20231211 | 160700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20231211 | 160600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20231211 | 160500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20231211 | 160400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20231211 | 160300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20231211 | 160200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20231211 | 160100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20231211 | 160000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20231211 | 155900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20231211 | 155800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20231211 | 155700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20231211 | 155600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20231211 | 155500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20231211 | 155400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20231211 | 155300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20231211 | 155200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20231211 | 155100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20231211 | 155000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20231211 | 154900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 273 | 20231211 | 154800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20231211 | 154700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20231211 | 154600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20231211 | 154500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20231211 | 154400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20231211 | 154300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20231211 | 154200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20231211 | 154100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20231211 | 154000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20231211 | 153900 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20231211 | 153800 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20231211 | 153700 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20231211 | 153600 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20231211 | 153500 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20231211 | 153400 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20231211 | 153300 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20231211 | 153200 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20231211 | 153100 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20231211 | 153000 | 11193093150 | 21700 | 21700 | 21700 | 21700 | 21211 |
| 292 | 20231211 | 152900 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20231211 | 152800 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20231211 | 152700 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231211 | 152600 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20231211 | 152500 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20231211 | 152400 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20231211 | 152300 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231211 | 152200 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231211 | 152100 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231211 | 152000 | 10732814450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20231211 | 151900 | 10732814450 | 21800 | 21700 | 21800 | 21650 | 7598 |
| 303 | 20231211 | 151800 | 10567805350 | 21700 | 21700 | 21700 | 21600 | 1722 |
| 304 | 20231211 | 151700 | 10530509550 | 21700 | 21600 | 21700 | 21600 | 1050 |
| 305 | 20231211 | 151600 | 10507784700 | 21650 | 21550 | 21650 | 21550 | 1975 |
| 306 | 20231211 | 151500 | 10465050150 | 21550 | 21600 | 21600 | 21550 | 1316 |
| 307 | 20231211 | 151400 | 10436637500 | 21600 | 21600 | 21700 | 21600 | 1869 |
| 308 | 20231211 | 151300 | 10396258050 | 21650 | 21600 | 21700 | 21600 | 1521 |
| 309 | 20231211 | 151200 | 10363338350 | 21600 | 21550 | 21650 | 21550 | 2891 |
| 310 | 20231211 | 151100 | 10300916250 | 21550 | 21600 | 21600 | 21550 | 1964 |
| 311 | 20231211 | 151000 | 10258505500 | 21600 | 21650 | 21650 | 21550 | 2264 |
| 312 | 20231211 | 150900 | 10209609300 | 21600 | 21600 | 21650 | 21600 | 656 |
| 313 | 20231211 | 150800 | 10195437550 | 21600 | 21550 | 21650 | 21550 | 1890 |
| 314 | 20231211 | 150700 | 10154614800 | 21550 | 21550 | 21600 | 21550 | 324 |
| 315 | 20231211 | 150600 | 10147627800 | 21550 | 21500 | 21550 | 21500 | 1425 |
| 316 | 20231211 | 150500 | 10116939750 | 21500 | 21500 | 21550 | 21500 | 1066 |
| 317 | 20231211 | 150400 | 10094020450 | 21550 | 21550 | 21600 | 21500 | 2708 |
| 318 | 20231211 | 150300 | 10035664550 | 21600 | 21650 | 21650 | 21550 | 7183 |
| 319 | 20231211 | 150200 | 9880412300 | 21650 | 21700 | 21700 | 21650 | 2981 |
| 320 | 20231211 | 150100 | 9815769300 | 21750 | 21750 | 21800 | 21700 | 2965 |
| 321 | 20231211 | 150000 | 9751321350 | 21750 | 21700 | 21800 | 21650 | 7820 |
| 322 | 20231211 | 145900 | 9581389350 | 21700 | 21650 | 21700 | 21650 | 2443 |
| 323 | 20231211 | 145800 | 9528437100 | 21650 | 21700 | 21700 | 21650 | 1445 |
| 324 | 20231211 | 145700 | 9497128100 | 21650 | 21700 | 21700 | 21650 | 3596 |
| 325 | 20231211 | 145600 | 9419203400 | 21700 | 21550 | 21700 | 21550 | 4692 |
| 326 | 20231211 | 145500 | 9317779250 | 21550 | 21550 | 21600 | 21500 | 1605 |
| 327 | 20231211 | 145400 | 9283194550 | 21500 | 21550 | 21600 | 21500 | 1492 |
| 328 | 20231211 | 145300 | 9251047150 | 21550 | 21550 | 21550 | 21550 | 2794 |
| 329 | 20231211 | 145200 | 9190836450 | 21600 | 21550 | 21600 | 21500 | 2205 |
| 330 | 20231211 | 145100 | 9143327550 | 21550 | 21450 | 21600 | 21400 | 3889 |
| 331 | 20231211 | 145000 | 9059668150 | 21450 | 21400 | 21450 | 21400 | 729 |
| 332 | 20231211 | 144900 | 9044036950 | 21450 | 21450 | 21450 | 21400 | 284 |
| 333 | 20231211 | 144800 | 9037945200 | 21400 | 21450 | 21500 | 21400 | 1049 |
| 334 | 20231211 | 144700 | 9015440800 | 21450 | 21450 | 21450 | 21400 | 490 |
| 335 | 20231211 | 144600 | 9004942400 | 21400 | 21400 | 21450 | 21350 | 1096 |
| 336 | 20231211 | 144500 | 8981472150 | 21400 | 21350 | 21400 | 21350 | 693 |
| 337 | 20231211 | 144400 | 8966656250 | 21350 | 21350 | 21400 | 21350 | 871 |
| 338 | 20231211 | 144300 | 8948041600 | 21350 | 21400 | 21450 | 21350 | 379 |
| 339 | 20231211 | 144200 | 8939933950 | 21400 | 21350 | 21400 | 21350 | 530 |
| 340 | 20231211 | 144100 | 8928600750 | 21350 | 21500 | 21550 | 21350 | 4997 |
| 341 | 20231211 | 144000 | 8821420300 | 21550 | 21500 | 21600 | 21500 | 3066 |
| 342 | 20231211 | 143900 | 8755369550 | 21550 | 21400 | 21600 | 21350 | 7413 |
| 343 | 20231211 | 143800 | 8596007100 | 21400 | 21450 | 21450 | 21350 | 1200 |
| 344 | 20231211 | 143700 | 8570318550 | 21450 | 21400 | 21450 | 21350 | 1056 |
| 345 | 20231211 | 143600 | 8547725400 | 21350 | 21250 | 21350 | 21250 | 1072 |
| 346 | 20231211 | 143500 | 8524858600 | 21300 | 21300 | 21300 | 21250 | 95 |
| 347 | 20231211 | 143400 | 8522838050 | 21250 | 21300 | 21350 | 21250 | 419 |
| 348 | 20231211 | 143300 | 8513916150 | 21300 | 21350 | 21350 | 21300 | 881 |
| 349 | 20231211 | 143200 | 8495110250 | 21300 | 21350 | 21350 | 21250 | 244 |
| 350 | 20231211 | 143100 | 8489914850 | 21350 | 21250 | 21350 | 21250 | 298 |
| 351 | 20231211 | 143000 | 8483579650 | 21350 | 21200 | 21350 | 21150 | 1352 |
| 352 | 20231211 | 142900 | 8454806000 | 21150 | 21150 | 21150 | 21150 | 196 |
| 353 | 20231211 | 142800 | 8450660600 | 21150 | 21150 | 21150 | 21100 | 117 |
| 354 | 20231211 | 142700 | 8448189000 | 21100 | 21100 | 21150 | 21100 | 123 |
| 355 | 20231211 | 142600 | 8445593450 | 21100 | 21100 | 21100 | 21100 | 327 |
| 356 | 20231211 | 142500 | 8438693750 | 21100 | 21100 | 21200 | 21100 | 582 |
| 357 | 20231211 | 142400 | 8426413450 | 21100 | 21100 | 21100 | 21100 | 804 |
| 358 | 20231211 | 142300 | 8409449050 | 21100 | 21100 | 21150 | 21100 | 192 |
| 359 | 20231211 | 142200 | 8405395300 | 21150 | 21150 | 21200 | 21150 | 235 |
| 360 | 20231211 | 142100 | 8400424400 | 21150 | 21150 | 21250 | 21100 | 816 |
| 361 | 20231211 | 142000 | 8383170900 | 21150 | 21150 | 21150 | 21150 | 122 |
| 362 | 20231211 | 141900 | 8380590600 | 21150 | 21250 | 21250 | 21150 | 212 |
| 363 | 20231211 | 141800 | 8376105600 | 21150 | 21150 | 21250 | 21150 | 313 |
| 364 | 20231211 | 141700 | 8369472900 | 21150 | 21200 | 21250 | 21150 | 231 |
| 365 | 20231211 | 141600 | 8364582050 | 21150 | 21150 | 21250 | 21150 | 388 |
| 366 | 20231211 | 141500 | 8356366050 | 21150 | 21150 | 21150 | 21150 | 149 |
| 367 | 20231211 | 141400 | 8353214700 | 21150 | 21200 | 21200 | 21150 | 730 |
| 368 | 20231211 | 141300 | 8337741650 | 21200 | 21300 | 21300 | 21200 | 811 |
| 369 | 20231211 | 141200 | 8320537000 | 21300 | 21200 | 21300 | 21200 | 507 |
| 370 | 20231211 | 141100 | 8309771200 | 21200 | 21150 | 21200 | 21150 | 230 |
| 371 | 20231211 | 141000 | 8304902150 | 21100 | 21100 | 21200 | 21100 | 1426 |
| 372 | 20231211 | 140900 | 8274730200 | 21100 | 21150 | 21150 | 21100 | 180 |
| 373 | 20231211 | 140800 | 8270926150 | 21150 | 21150 | 21150 | 21150 | 353 |
| 374 | 20231211 | 140700 | 8263460200 | 21200 | 21150 | 21200 | 21150 | 216 |
| 375 | 20231211 | 140600 | 8258891600 | 21150 | 21150 | 21150 | 21100 | 100 |
| 376 | 20231211 | 140500 | 8256779100 | 21100 | 21100 | 21100 | 21100 | 15 |
| 377 | 20231211 | 140400 | 8256462600 | 21100 | 21100 | 21100 | 21100 | 131 |
| 378 | 20231211 | 140300 | 8253698500 | 21100 | 21150 | 21150 | 21100 | 1143 |
| 379 | 20231211 | 140200 | 8229573650 | 21150 | 21150 | 21150 | 21150 | 23 |
| 380 | 20231211 | 140100 | 8229087200 | 21200 | 21100 | 21200 | 21100 | 65 |
| 381 | 20231211 | 140000 | 8227712900 | 21050 | 21050 | 21050 | 21050 | 4 |
| 382 | 20231211 | 135900 | 8227628700 | 21100 | 21100 | 21100 | 21100 | 597 |
| 383 | 20231211 | 135800 | 8215032000 | 21100 | 21150 | 21250 | 21100 | 948 |
| 384 | 20231211 | 135700 | 8195007900 | 21150 | 21150 | 21150 | 21150 | 1 |
| 385 | 20231211 | 135600 | 8194986750 | 21250 | 21250 | 21250 | 21250 | 62 |
| 386 | 20231211 | 135500 | 8193669250 | 21150 | 21250 | 21250 | 21150 | 364 |
| 387 | 20231211 | 135400 | 8185965850 | 21250 | 21150 | 21250 | 21150 | 124 |
| 388 | 20231211 | 135300 | 8183343100 | 21150 | 21200 | 21200 | 21150 | 1657 |
| 389 | 20231211 | 135200 | 8148244300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 390 | 20231211 | 135100 | 8148244300 | 21200 | 21200 | 21300 | 21200 | 102 |
| 391 | 20231211 | 135000 | 8146081800 | 21200 | 21300 | 21350 | 21200 | 1714 |
| 392 | 20231211 | 134900 | 8109686550 | 21350 | 21400 | 21400 | 21300 | 1268 |
| 393 | 20231211 | 134800 | 8082613700 | 21400 | 21350 | 21400 | 21350 | 423 |
| 394 | 20231211 | 134700 | 8073582600 | 21350 | 21450 | 21450 | 21350 | 630 |
| 395 | 20231211 | 134600 | 8060113850 | 21450 | 21450 | 21500 | 21400 | 1420 |
| 396 | 20231211 | 134500 | 8029684900 | 21400 | 21550 | 21600 | 21400 | 3365 |
| 397 | 20231211 | 134400 | 7957292050 | 21550 | 21350 | 21550 | 21300 | 6837 |
| 398 | 20231211 | 134300 | 7810728900 | 21300 | 21300 | 21300 | 21250 | 527 |
| 399 | 20231211 | 134200 | 7799505000 | 21300 | 21250 | 21300 | 21200 | 1346 |
| 400 | 20231211 | 134100 | 7770851650 | 21200 | 21200 | 21200 | 21200 | 19 |
| 401 | 20231211 | 134000 | 7770448850 | 21200 | 21150 | 21200 | 21100 | 711 |
| 402 | 20231211 | 133900 | 7755425350 | 21150 | 21150 | 21200 | 21150 | 141 |
| 403 | 20231211 | 133800 | 7752442700 | 21150 | 21200 | 21200 | 21150 | 136 |
| 404 | 20231211 | 133700 | 7749566250 | 21200 | 21300 | 21350 | 21200 | 380 |
| 405 | 20231211 | 133600 | 7741506800 | 21300 | 21200 | 21300 | 21200 | 383 |
| 406 | 20231211 | 133500 | 7733352600 | 21200 | 21300 | 21300 | 21150 | 821 |
| 407 | 20231211 | 133400 | 7715970250 | 21300 | 21200 | 21300 | 21200 | 530 |
| 408 | 20231211 | 133300 | 7704713000 | 21200 | 21200 | 21200 | 21200 | 111 |
| 409 | 20231211 | 133200 | 7702359800 | 21200 | 21250 | 21300 | 21200 | 1257 |
| 410 | 20231211 | 133100 | 7675674350 | 21300 | 21300 | 21350 | 21250 | 3062 |
| 411 | 20231211 | 133000 | 7610354550 | 21250 | 21250 | 21300 | 21200 | 1726 |
| 412 | 20231211 | 132900 | 7573704050 | 21250 | 21150 | 21300 | 21150 | 2381 |
| 413 | 20231211 | 132800 | 7523152950 | 21150 | 21100 | 21150 | 21100 | 780 |
| 414 | 20231211 | 132700 | 7506669700 | 21100 | 21100 | 21100 | 21050 | 48 |
| 415 | 20231211 | 132600 | 7505658700 | 21100 | 21050 | 21100 | 21000 | 118 |
| 416 | 20231211 | 132500 | 7503174800 | 21050 | 21000 | 21050 | 21000 | 529 |
| 417 | 20231211 | 132400 | 7492043000 | 21000 | 21000 | 21000 | 21000 | 100 |
| 418 | 20231211 | 132300 | 7489943000 | 21000 | 21000 | 21000 | 21000 | 5 |
| 419 | 20231211 | 132200 | 7489838000 | 20900 | 21050 | 21050 | 20900 | 309 |
| 420 | 20231211 | 132100 | 7483379700 | 20950 | 21050 | 21050 | 20950 | 359 |
| 421 | 20231211 | 132000 | 7475858300 | 21050 | 20950 | 21050 | 20950 | 200 |
| 422 | 20231211 | 131900 | 7471668000 | 21000 | 20950 | 21000 | 20950 | 697 |
| 423 | 20231211 | 131800 | 7457065300 | 20950 | 21000 | 21000 | 20950 | 57 |
| 424 | 20231211 | 131700 | 7455870550 | 21050 | 21000 | 21050 | 20900 | 185 |
| 425 | 20231211 | 131600 | 7451991750 | 21000 | 21000 | 21000 | 21000 | 63 |
| 426 | 20231211 | 131500 | 7450668750 | 21000 | 20950 | 21000 | 20900 | 161 |
| 427 | 20231211 | 131400 | 7447293800 | 21000 | 21000 | 21000 | 21000 | 13 |
| 428 | 20231211 | 131300 | 7447020800 | 20900 | 20950 | 21000 | 20850 | 141 |
| 429 | 20231211 | 131200 | 7444066350 | 20950 | 20950 | 20950 | 20950 | 24 |
| 430 | 20231211 | 131100 | 7443563550 | 21000 | 20850 | 21000 | 20850 | 103 |
| 431 | 20231211 | 131000 | 7441410300 | 20850 | 20900 | 20900 | 20850 | 1763 |
| 432 | 20231211 | 130900 | 7404631050 | 20900 | 20900 | 20900 | 20900 | 5 |
| 433 | 20231211 | 130800 | 7404526550 | 20900 | 20900 | 20900 | 20900 | 44 |
| 434 | 20231211 | 130700 | 7403606950 | 20900 | 20950 | 20950 | 20900 | 140 |
| 435 | 20231211 | 130600 | 7400680900 | 20950 | 20950 | 21000 | 20900 | 665 |
| 436 | 20231211 | 130500 | 7386765650 | 20950 | 20950 | 20950 | 20950 | 15 |
| 437 | 20231211 | 130400 | 7386451400 | 21000 | 21000 | 21050 | 21000 | 403 |
| 438 | 20231211 | 130300 | 7377978300 | 21000 | 20900 | 21000 | 20900 | 2 |
| 439 | 20231211 | 130200 | 7377936400 | 20900 | 20900 | 20950 | 20900 | 1643 |
| 440 | 20231211 | 130100 | 7343597600 | 20900 | 20950 | 20950 | 20900 | 1013 |
| 441 | 20231211 | 130000 | 7322408600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 442 | 20231211 | 125900 | 7322408600 | 20950 | 20950 | 21050 | 20950 | 547 |
| 443 | 20231211 | 125800 | 7310940150 | 20950 | 20950 | 20950 | 20950 | 100 |
| 444 | 20231211 | 125700 | 7308845150 | 21000 | 21000 | 21000 | 21000 | 1 |
| 445 | 20231211 | 125600 | 7308824150 | 20950 | 20950 | 20950 | 20950 | 31 |
| 446 | 20231211 | 125500 | 7308174700 | 20950 | 20950 | 20950 | 20900 | 910 |
| 447 | 20231211 | 125400 | 7289138850 | 21000 | 21000 | 21000 | 21000 | 15 |
| 448 | 20231211 | 125300 | 7288823850 | 20950 | 21000 | 21000 | 20950 | 211 |
| 449 | 20231211 | 125200 | 7284402500 | 21000 | 21000 | 21000 | 20900 | 80 |
| 450 | 20231211 | 125100 | 7282725400 | 20900 | 20950 | 20950 | 20900 | 100 |
| 451 | 20231211 | 125000 | 7280634500 | 20950 | 20900 | 20950 | 20900 | 113 |
| 452 | 20231211 | 124900 | 7278268200 | 20900 | 20900 | 20900 | 20900 | 219 |
| 453 | 20231211 | 124800 | 7273691100 | 20950 | 20950 | 20950 | 20900 | 166 |
| 454 | 20231211 | 124700 | 7270213700 | 20950 | 20950 | 20950 | 20950 | 461 |
| 455 | 20231211 | 124600 | 7260555750 | 20950 | 20950 | 20950 | 20950 | 326 |
| 456 | 20231211 | 124500 | 7253726050 | 21000 | 21000 | 21000 | 20950 | 1034 |
| 457 | 20231211 | 124400 | 7232023700 | 21050 | 21000 | 21050 | 21000 | 58 |
| 458 | 20231211 | 124300 | 7230805450 | 21000 | 21050 | 21050 | 21000 | 316 |
| 459 | 20231211 | 124200 | 7224157900 | 21050 | 21050 | 21100 | 21050 | 170 |
| 460 | 20231211 | 124100 | 7220579350 | 21050 | 21050 | 21100 | 21050 | 75 |
| 461 | 20231211 | 124000 | 7219000550 | 21050 | 21100 | 21100 | 21050 | 357 |
| 462 | 20231211 | 123900 | 7211484500 | 21150 | 21050 | 21150 | 21050 | 30 |
| 463 | 20231211 | 123800 | 7210852000 | 21150 | 21150 | 21150 | 21150 | 2 |
| 464 | 20231211 | 123700 | 7210809700 | 21100 | 21100 | 21100 | 21100 | 0 |
| 465 | 20231211 | 123600 | 7210809700 | 21100 | 21100 | 21100 | 21100 | 328 |
| 466 | 20231211 | 123500 | 7203888900 | 21100 | 21150 | 21150 | 21100 | 280 |
| 467 | 20231211 | 123400 | 7197979250 | 21150 | 21150 | 21150 | 21150 | 55 |
| 468 | 20231211 | 123300 | 7196816000 | 21150 | 21100 | 21150 | 21100 | 282 |
| 469 | 20231211 | 123200 | 7190854100 | 21150 | 21150 | 21150 | 21150 | 25 |
| 470 | 20231211 | 123100 | 7190325350 | 21150 | 21150 | 21150 | 21100 | 151 |
| 471 | 20231211 | 123000 | 7187137750 | 21100 | 21150 | 21150 | 21100 | 89 |
| 472 | 20231211 | 122900 | 7185258400 | 21150 | 21200 | 21200 | 21150 | 900 |
| 473 | 20231211 | 122800 | 7166195400 | 21200 | 21150 | 21250 | 21100 | 1273 |
| 474 | 20231211 | 122700 | 7139216150 | 21200 | 21100 | 21200 | 21100 | 1196 |
| 475 | 20231211 | 122600 | 7113958350 | 21100 | 21050 | 21100 | 21050 | 198 |
| 476 | 20231211 | 122500 | 7109789900 | 21050 | 21050 | 21050 | 21050 | 235 |
| 477 | 20231211 | 122400 | 7104843150 | 21100 | 21050 | 21100 | 21050 | 147 |
| 478 | 20231211 | 122300 | 7101748250 | 21050 | 21050 | 21050 | 21000 | 247 |
| 479 | 20231211 | 122200 | 7096551400 | 21050 | 21050 | 21050 | 21000 | 235 |
| 480 | 20231211 | 122100 | 7091609650 | 21050 | 20950 | 21050 | 20950 | 710 |
| 481 | 20231211 | 122000 | 7076707400 | 20950 | 21100 | 21100 | 20950 | 113 |
| 482 | 20231211 | 121900 | 7074336200 | 21100 | 21050 | 21100 | 21050 | 1684 |
| 483 | 20231211 | 121800 | 7038887600 | 21100 | 21100 | 21100 | 21050 | 110 |
| 484 | 20231211 | 121700 | 7036566650 | 21100 | 21100 | 21100 | 21050 | 263 |
| 485 | 20231211 | 121600 | 7031017400 | 21100 | 21100 | 21100 | 21050 | 846 |
| 486 | 20231211 | 121500 | 7013168600 | 21100 | 21050 | 21100 | 21050 | 388 |
| 487 | 20231211 | 121400 | 7004991850 | 21000 | 21050 | 21050 | 21000 | 189 |
| 488 | 20231211 | 121300 | 7001013700 | 21050 | 21000 | 21050 | 21000 | 409 |
| 489 | 20231211 | 121200 | 6992408450 | 21000 | 20950 | 21050 | 20950 | 435 |
| 490 | 20231211 | 121100 | 6983273100 | 21000 | 20950 | 21000 | 20950 | 34 |
| 491 | 20231211 | 121000 | 6982560400 | 20950 | 20900 | 20950 | 20900 | 913 |
| 492 | 20231211 | 120900 | 6963474600 | 20850 | 20850 | 20850 | 20850 | 124 |
| 493 | 20231211 | 120800 | 6960889200 | 20850 | 20850 | 20900 | 20850 | 130 |
| 494 | 20231211 | 120700 | 6958178250 | 20900 | 20850 | 20900 | 20850 | 199 |
| 495 | 20231211 | 120600 | 6954028450 | 20850 | 20850 | 20850 | 20850 | 2 |
| 496 | 20231211 | 120500 | 6953986750 | 20850 | 20900 | 20900 | 20850 | 105 |
| 497 | 20231211 | 120400 | 6951797200 | 20850 | 20900 | 20900 | 20850 | 246 |
| 498 | 20231211 | 120300 | 6946660800 | 20850 | 20900 | 20900 | 20850 | 396 |
| 499 | 20231211 | 120200 | 6938399250 | 20850 | 20750 | 20850 | 20750 | 556 |
| 500 | 20231211 | 120100 | 6926862150 | 20750 | 20850 | 20850 | 20750 | 600 |
| 501 | 20231211 | 120000 | 6914384800 | 20800 | 20800 | 20850 | 20800 | 369 |
| 502 | 20231211 | 115900 | 6906709550 | 20800 | 20950 | 20950 | 20800 | 2845 |
| 503 | 20231211 | 115800 | 6847392300 | 20900 | 20950 | 20950 | 20900 | 357 |
| 504 | 20231211 | 115700 | 6839913250 | 20950 | 20900 | 20950 | 20900 | 262 |
| 505 | 20231211 | 115600 | 6834424400 | 20900 | 20950 | 20950 | 20900 | 464 |
| 506 | 20231211 | 115500 | 6824713350 | 21000 | 21000 | 21050 | 21000 | 102 |
| 507 | 20231211 | 115400 | 6822567500 | 21050 | 21000 | 21050 | 21000 | 235 |
| 508 | 20231211 | 115300 | 6817632250 | 20950 | 20950 | 20950 | 20950 | 136 |
| 509 | 20231211 | 115200 | 6814783050 | 20950 | 20900 | 20950 | 20900 | 65 |
| 510 | 20231211 | 115100 | 6813421500 | 20900 | 20950 | 20950 | 20900 | 477 |
| 511 | 20231211 | 115000 | 6803439600 | 20950 | 20950 | 20950 | 20950 | 9 |
| 512 | 20231211 | 114900 | 6803251050 | 21000 | 20950 | 21000 | 20950 | 381 |
| 513 | 20231211 | 114800 | 6795266650 | 21000 | 20950 | 21000 | 20950 | 50 |
| 514 | 20231211 | 114700 | 6794218550 | 20900 | 20950 | 20950 | 20900 | 47 |
| 515 | 20231211 | 114600 | 6793236150 | 20900 | 20950 | 20950 | 20900 | 51 |
| 516 | 20231211 | 114500 | 6792169600 | 20950 | 20950 | 20950 | 20900 | 488 |
| 517 | 20231211 | 114400 | 6781957500 | 20900 | 20900 | 20900 | 20900 | 140 |
| 518 | 20231211 | 114300 | 6779031500 | 20900 | 20900 | 20900 | 20900 | 1177 |
| 519 | 20231211 | 114200 | 6754432200 | 20950 | 20850 | 20950 | 20850 | 174 |
| 520 | 20231211 | 114100 | 6750797000 | 20850 | 20850 | 20850 | 20850 | 1 |
| 521 | 20231211 | 114000 | 6750776150 | 20950 | 20950 | 20950 | 20850 | 31 |
| 522 | 20231211 | 113900 | 6750129600 | 20950 | 20850 | 20950 | 20850 | 93 |
| 523 | 20231211 | 113800 | 6748182750 | 20850 | 20900 | 20950 | 20850 | 1189 |
| 524 | 20231211 | 113700 | 6723332000 | 20950 | 20950 | 20950 | 20900 | 231 |
| 525 | 20231211 | 113600 | 6718502400 | 20950 | 20900 | 20950 | 20850 | 285 |
| 526 | 20231211 | 113500 | 6712532950 | 20900 | 20850 | 20900 | 20850 | 862 |
| 527 | 20231211 | 113400 | 6694517200 | 20900 | 20950 | 20950 | 20850 | 125 |
| 528 | 20231211 | 113300 | 6691898950 | 20950 | 20900 | 20950 | 20800 | 601 |
| 529 | 20231211 | 113200 | 6679335550 | 20900 | 20750 | 20900 | 20750 | 930 |
| 530 | 20231211 | 113100 | 6659947200 | 20750 | 20800 | 20800 | 20750 | 309 |
| 531 | 20231211 | 113000 | 6653534750 | 20800 | 20750 | 20800 | 20750 | 334 |
| 532 | 20231211 | 112900 | 6646587900 | 20750 | 20750 | 20800 | 20700 | 1575 |
| 533 | 20231211 | 112800 | 6613907500 | 20750 | 20750 | 20800 | 20750 | 92 |
| 534 | 20231211 | 112700 | 6611997500 | 20750 | 20700 | 20800 | 20700 | 631 |
| 535 | 20231211 | 112600 | 6598918450 | 20700 | 20750 | 20800 | 20700 | 1642 |
| 536 | 20231211 | 112500 | 6564882100 | 20800 | 20850 | 20850 | 20800 | 862 |
| 537 | 20231211 | 112400 | 6546917750 | 20850 | 20800 | 20850 | 20750 | 1928 |
| 538 | 20231211 | 112300 | 6506855300 | 20800 | 20700 | 20800 | 20650 | 1518 |
| 539 | 20231211 | 112200 | 6475412500 | 20650 | 20850 | 20900 | 20600 | 14399 |
| 540 | 20231211 | 112100 | 6177017200 | 20900 | 21000 | 21000 | 20850 | 4030 |
| 541 | 20231211 | 112000 | 6092708500 | 21000 | 21000 | 21000 | 20950 | 149 |
| 542 | 20231211 | 111900 | 6089586050 | 21000 | 21000 | 21000 | 20950 | 875 |
| 543 | 20231211 | 111800 | 6071215050 | 21000 | 20950 | 21000 | 20950 | 497 |
| 544 | 20231211 | 111700 | 6060799600 | 20950 | 21000 | 21000 | 20950 | 125 |
| 545 | 20231211 | 111600 | 6058179350 | 21000 | 21000 | 21000 | 21000 | 734 |
| 546 | 20231211 | 111500 | 6042765350 | 21050 | 21000 | 21050 | 21000 | 685 |
| 547 | 20231211 | 111400 | 6028380200 | 20950 | 21050 | 21050 | 20950 | 1955 |
| 548 | 20231211 | 111300 | 5987300100 | 21050 | 21100 | 21100 | 21050 | 1343 |
| 549 | 20231211 | 111200 | 5959029700 | 21050 | 21050 | 21100 | 21050 | 588 |
| 550 | 20231211 | 111100 | 5946641550 | 21100 | 21100 | 21100 | 21100 | 250 |
| 551 | 20231211 | 111000 | 5941366550 | 21100 | 21100 | 21100 | 21100 | 22 |
| 552 | 20231211 | 110900 | 5940902350 | 21100 | 21100 | 21100 | 21100 | 398 |
| 553 | 20231211 | 110800 | 5932504550 | 21150 | 21150 | 21150 | 21150 | 5 |
| 554 | 20231211 | 110700 | 5932398800 | 21050 | 21100 | 21150 | 21050 | 672 |
| 555 | 20231211 | 110600 | 5918224000 | 21100 | 21000 | 21100 | 21000 | 608 |
| 556 | 20231211 | 110500 | 5905428500 | 20950 | 21100 | 21150 | 20950 | 3603 |
| 557 | 20231211 | 110400 | 5829763850 | 21100 | 21050 | 21100 | 21050 | 1268 |
| 558 | 20231211 | 110300 | 5803066100 | 21050 | 21100 | 21100 | 21050 | 322 |
| 559 | 20231211 | 110200 | 5796273000 | 21050 | 21100 | 21100 | 21050 | 2476 |
| 560 | 20231211 | 110100 | 5744096900 | 21150 | 21200 | 21200 | 21150 | 655 |
| 561 | 20231211 | 110000 | 5730235900 | 21150 | 21250 | 21250 | 21150 | 730 |
| 562 | 20231211 | 105900 | 5714780800 | 21250 | 21300 | 21300 | 21250 | 187 |
| 563 | 20231211 | 105800 | 5710798100 | 21150 | 21200 | 21300 | 21150 | 179 |
| 564 | 20231211 | 105700 | 5707002200 | 21200 | 21350 | 21400 | 21200 | 1750 |
| 565 | 20231211 | 105600 | 5669813800 | 21400 | 21400 | 21450 | 21300 | 1858 |
| 566 | 20231211 | 105500 | 5630064700 | 21350 | 21400 | 21400 | 21300 | 1565 |
| 567 | 20231211 | 105400 | 5596603650 | 21400 | 21300 | 21450 | 21300 | 2265 |
| 568 | 20231211 | 105300 | 5548177600 | 21250 | 21200 | 21300 | 21200 | 626 |
| 569 | 20231211 | 105200 | 5534886600 | 21200 | 21200 | 21200 | 21150 | 457 |
| 570 | 20231211 | 105100 | 5525198300 | 21150 | 21200 | 21200 | 21150 | 14 |
| 571 | 20231211 | 105000 | 5524901700 | 21150 | 21150 | 21200 | 21100 | 226 |
| 572 | 20231211 | 104900 | 5520119350 | 21150 | 21050 | 21150 | 21050 | 28 |
| 573 | 20231211 | 104800 | 5519529850 | 21050 | 21100 | 21150 | 21050 | 1179 |
| 574 | 20231211 | 104700 | 5494705150 | 21100 | 21150 | 21150 | 21100 | 659 |
| 575 | 20231211 | 104600 | 5480800150 | 21100 | 21200 | 21200 | 21100 | 598 |
| 576 | 20231211 | 104500 | 5468175750 | 21200 | 21150 | 21200 | 21100 | 315 |
| 577 | 20231211 | 104400 | 5461515100 | 21150 | 21150 | 21200 | 21100 | 1279 |
| 578 | 20231211 | 104300 | 5434448950 | 21100 | 21050 | 21150 | 21000 | 695 |
| 579 | 20231211 | 104200 | 5419804400 | 21050 | 21000 | 21050 | 21000 | 521 |
| 580 | 20231211 | 104100 | 5408856100 | 21000 | 21050 | 21100 | 21000 | 1908 |
| 581 | 20231211 | 104000 | 5368734600 | 21050 | 21150 | 21150 | 21050 | 893 |
| 582 | 20231211 | 103900 | 5349913250 | 21050 | 21150 | 21150 | 21050 | 545 |
| 583 | 20231211 | 103800 | 5338406600 | 21150 | 21000 | 21150 | 21000 | 598 |
| 584 | 20231211 | 103700 | 5325808150 | 21000 | 20950 | 21000 | 20950 | 441 |
| 585 | 20231211 | 103600 | 5316549650 | 21000 | 20950 | 21000 | 20950 | 2272 |
| 586 | 20231211 | 103500 | 5268940700 | 20950 | 20950 | 21000 | 20950 | 1365 |
| 587 | 20231211 | 103400 | 5240321500 | 20950 | 21050 | 21100 | 20950 | 1534 |
| 588 | 20231211 | 103300 | 5208007000 | 21050 | 21000 | 21050 | 20950 | 2117 |
| 589 | 20231211 | 103200 | 5163568750 | 21000 | 21050 | 21100 | 20850 | 8905 |
| 590 | 20231211 | 103100 | 4977035400 | 21050 | 21200 | 21250 | 21000 | 9878 |
| 591 | 20231211 | 103000 | 4768314100 | 21250 | 21250 | 21300 | 21200 | 3315 |
| 592 | 20231211 | 102900 | 4697927100 | 21250 | 21400 | 21400 | 21250 | 3651 |
| 593 | 20231211 | 102800 | 4620124900 | 21400 | 21400 | 21400 | 21400 | 929 |
| 594 | 20231211 | 102700 | 4600244300 | 21400 | 21400 | 21450 | 21400 | 680 |
| 595 | 20231211 | 102600 | 4585686050 | 21400 | 21450 | 21450 | 21400 | 348 |
| 596 | 20231211 | 102500 | 4578221600 | 21400 | 21450 | 21450 | 21400 | 474 |
| 597 | 20231211 | 102400 | 4568072850 | 21450 | 21400 | 21450 | 21350 | 329 |
| 598 | 20231211 | 102300 | 4561030300 | 21400 | 21400 | 21400 | 21400 | 227 |
| 599 | 20231211 | 102200 | 4556172500 | 21400 | 21400 | 21400 | 21400 | 456 |
| 600 | 20231211 | 102100 | 4546414100 | 21350 | 21350 | 21350 | 21350 | 163 |
| 601 | 20231211 | 102000 | 4542934050 | 21400 | 21350 | 21400 | 21350 | 170 |
| 602 | 20231211 | 101900 | 4539304500 | 21300 | 21300 | 21350 | 21250 | 1730 |
| 603 | 20231211 | 101800 | 4502460000 | 21250 | 21300 | 21300 | 21250 | 3470 |
| 604 | 20231211 | 101700 | 4428699300 | 21300 | 21350 | 21350 | 21300 | 2784 |
| 605 | 20231211 | 101600 | 4369333500 | 21400 | 21350 | 21450 | 21350 | 591 |
| 606 | 20231211 | 101500 | 4356691700 | 21350 | 21450 | 21450 | 21350 | 620 |
| 607 | 20231211 | 101400 | 4343409950 | 21450 | 21300 | 21450 | 21300 | 842 |
| 608 | 20231211 | 101300 | 4325394400 | 21300 | 21300 | 21300 | 21300 | 1312 |
| 609 | 20231211 | 101200 | 4297448800 | 21300 | 21400 | 21450 | 21250 | 6759 |
| 610 | 20231211 | 101100 | 4153413600 | 21350 | 21550 | 21550 | 21350 | 5852 |
| 611 | 20231211 | 101000 | 4028011800 | 21500 | 21550 | 21550 | 21450 | 3095 |
| 612 | 20231211 | 100900 | 3961452350 | 21550 | 21500 | 21550 | 21500 | 843 |
| 613 | 20231211 | 100800 | 3943290400 | 21600 | 21600 | 21600 | 21500 | 3512 |
| 614 | 20231211 | 100700 | 3867492900 | 21600 | 21550 | 21650 | 21550 | 1010 |
| 615 | 20231211 | 100600 | 3845685700 | 21550 | 21750 | 21750 | 21550 | 4711 |
| 616 | 20231211 | 100500 | 3743756600 | 21750 | 21750 | 21800 | 21700 | 1865 |
| 617 | 20231211 | 100400 | 3703207150 | 21750 | 21800 | 21800 | 21750 | 447 |
| 618 | 20231211 | 100300 | 3693476100 | 21850 | 21850 | 21850 | 21800 | 219 |
| 619 | 20231211 | 100200 | 3688701400 | 21800 | 21850 | 21950 | 21800 | 844 |
| 620 | 20231211 | 100100 | 3670276800 | 21850 | 21950 | 21950 | 21850 | 805 |
| 621 | 20231211 | 100000 | 3652650450 | 22000 | 22000 | 22000 | 21950 | 1356 |
| 622 | 20231211 | 095900 | 3622867100 | 22000 | 22000 | 22000 | 21950 | 570 |
| 623 | 20231211 | 095800 | 3610331750 | 22000 | 22100 | 22100 | 21950 | 1978 |
| 624 | 20231211 | 095700 | 3566787350 | 22100 | 21950 | 22100 | 21900 | 2790 |
| 625 | 20231211 | 095600 | 3505319850 | 21950 | 21700 | 21950 | 21700 | 880 |
| 626 | 20231211 | 095500 | 3486106250 | 21800 | 21700 | 21800 | 21700 | 670 |
| 627 | 20231211 | 095400 | 3471566550 | 21800 | 21750 | 21800 | 21700 | 659 |
| 628 | 20231211 | 095300 | 3457242350 | 21750 | 21850 | 21850 | 21750 | 955 |
| 629 | 20231211 | 095200 | 3436470900 | 21750 | 21750 | 21850 | 21750 | 715 |
| 630 | 20231211 | 095100 | 3420907150 | 21750 | 21800 | 21850 | 21700 | 1465 |
| 631 | 20231211 | 095000 | 3389058950 | 21850 | 21800 | 21850 | 21800 | 874 |
| 632 | 20231211 | 094900 | 3370000550 | 21800 | 21850 | 21850 | 21800 | 574 |
| 633 | 20231211 | 094800 | 3357483700 | 21850 | 21850 | 21900 | 21800 | 956 |
| 634 | 20231211 | 094700 | 3336610100 | 21850 | 21850 | 21900 | 21850 | 289 |
| 635 | 20231211 | 094600 | 3330292000 | 21900 | 21950 | 21950 | 21850 | 1813 |
| 636 | 20231211 | 094500 | 3290576700 | 22000 | 22050 | 22050 | 21900 | 1913 |
| 637 | 20231211 | 094400 | 3248470650 | 22050 | 21850 | 22050 | 21800 | 3245 |
| 638 | 20231211 | 094300 | 3177280550 | 21850 | 21850 | 21850 | 21800 | 252 |
| 639 | 20231211 | 094200 | 3171774550 | 21850 | 21650 | 21850 | 21650 | 1881 |
| 640 | 20231211 | 094100 | 3130995700 | 21650 | 21750 | 21800 | 21650 | 977 |
| 641 | 20231211 | 094000 | 3109799000 | 21700 | 21750 | 21750 | 21700 | 260 |
| 642 | 20231211 | 093900 | 3104156750 | 21800 | 21750 | 21800 | 21650 | 1020 |
| 643 | 20231211 | 093800 | 3081998250 | 21700 | 21600 | 21700 | 21600 | 881 |
| 644 | 20231211 | 093700 | 3062930900 | 21600 | 21750 | 21750 | 21600 | 1096 |
| 645 | 20231211 | 093600 | 3039213000 | 21700 | 21650 | 21700 | 21650 | 288 |
| 646 | 20231211 | 093500 | 3032967900 | 21750 | 21650 | 21750 | 21650 | 425 |
| 647 | 20231211 | 093400 | 3023765500 | 21650 | 21750 | 21800 | 21650 | 1538 |
| 648 | 20231211 | 093300 | 2990441900 | 21700 | 21750 | 21750 | 21700 | 972 |
| 649 | 20231211 | 093200 | 2969341250 | 21750 | 21800 | 21800 | 21750 | 1189 |
| 650 | 20231211 | 093100 | 2943468600 | 21800 | 21800 | 21850 | 21800 | 285 |
| 651 | 20231211 | 093000 | 2937252450 | 21800 | 21800 | 21850 | 21800 | 823 |
| 652 | 20231211 | 092900 | 2919290900 | 21800 | 21850 | 21850 | 21750 | 1962 |
| 653 | 20231211 | 092800 | 2876491800 | 21850 | 22000 | 22050 | 21850 | 1055 |
| 654 | 20231211 | 092700 | 2853390700 | 22000 | 22000 | 22000 | 21900 | 2633 |
| 655 | 20231211 | 092600 | 2795574250 | 22000 | 21950 | 22050 | 21950 | 3824 |
| 656 | 20231211 | 092500 | 2711496400 | 22000 | 21750 | 22000 | 21750 | 3346 |
| 657 | 20231211 | 092400 | 2638129300 | 21800 | 21600 | 21800 | 21600 | 1088 |
| 658 | 20231211 | 092300 | 2614510800 | 21600 | 21550 | 21600 | 21500 | 997 |
| 659 | 20231211 | 092200 | 2593012800 | 21550 | 21550 | 21650 | 21500 | 1088 |
| 660 | 20231211 | 092100 | 2569573050 | 21550 | 21600 | 21600 | 21550 | 514 |
| 661 | 20231211 | 092000 | 2558495400 | 21600 | 21550 | 21600 | 21550 | 1302 |
| 662 | 20231211 | 091900 | 2530396200 | 21550 | 21600 | 21600 | 21550 | 1456 |
| 663 | 20231211 | 091800 | 2498971900 | 21600 | 21600 | 21650 | 21600 | 1535 |
| 664 | 20231211 | 091700 | 2465801600 | 21600 | 21600 | 21700 | 21600 | 2152 |
| 665 | 20231211 | 091600 | 2419303550 | 21600 | 21550 | 21850 | 21550 | 2092 |
| 666 | 20231211 | 091500 | 2374099500 | 21550 | 21700 | 21700 | 21500 | 3856 |
| 667 | 20231211 | 091400 | 2290856800 | 21700 | 21700 | 21750 | 21700 | 1003 |
| 668 | 20231211 | 091300 | 2269090700 | 21700 | 21750 | 21800 | 21700 | 1967 |
| 669 | 20231211 | 091200 | 2226359850 | 21750 | 21800 | 21850 | 21750 | 1360 |
| 670 | 20231211 | 091100 | 2196728900 | 21800 | 21900 | 21900 | 21750 | 1092 |
| 671 | 20231211 | 091000 | 2172921550 | 21900 | 21900 | 21950 | 21750 | 3425 |
| 672 | 20231211 | 090900 | 2098074450 | 21800 | 22050 | 22050 | 21800 | 5649 |
| 673 | 20231211 | 090800 | 1974280200 | 22000 | 21700 | 22150 | 21650 | 15983 |
| 674 | 20231211 | 090700 | 1623356150 | 21650 | 21450 | 21650 | 21400 | 3474 |
| 675 | 20231211 | 090600 | 1548659750 | 21400 | 21350 | 21450 | 21300 | 1659 |
| 676 | 20231211 | 090500 | 1513218200 | 21350 | 21350 | 21400 | 21250 | 1866 |
| 677 | 20231211 | 090400 | 1473454250 | 21300 | 21250 | 21400 | 21200 | 7403 |
| 678 | 20231211 | 090300 | 1315720100 | 21200 | 21400 | 21400 | 21150 | 6596 |
| 679 | 20231211 | 090200 | 1175762900 | 21150 | 21400 | 21500 | 21150 | 20076 |
| 680 | 20231211 | 090100 | 747675900 | 21450 | 21600 | 21700 | 21400 | 15665 |
| 681 | 20231211 | 090000 | 410082800 | 21600 | 21700 | 21750 | 21550 | 18765 |