40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 212500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 3 | 20231207 | 212400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231207 | 212300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231207 | 212200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231207 | 212100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231207 | 212000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231207 | 211900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231207 | 211800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231207 | 211700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231207 | 211600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231207 | 211500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231207 | 211400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231207 | 211300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231207 | 211200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231207 | 211100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231207 | 211000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231207 | 210900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231207 | 210800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231207 | 210700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231207 | 210600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231207 | 210500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231207 | 210400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231207 | 210300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231207 | 210200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231207 | 210100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231207 | 210000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231207 | 205900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231207 | 205800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231207 | 205700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231207 | 205600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231207 | 205500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 33 | 20231207 | 205400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231207 | 205300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231207 | 205200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231207 | 205100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231207 | 205000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231207 | 204900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231207 | 204800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231207 | 204700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231207 | 204600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231207 | 204500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231207 | 204400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231207 | 204300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231207 | 204200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231207 | 204100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231207 | 204000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231207 | 203900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231207 | 203800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231207 | 203700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231207 | 203600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231207 | 203500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231207 | 203400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231207 | 203300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231207 | 203200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231207 | 203100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231207 | 203000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231207 | 202900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231207 | 202800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231207 | 202700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231207 | 202600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231207 | 202500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 63 | 20231207 | 202400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231207 | 202300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231207 | 202200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231207 | 202100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231207 | 202000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231207 | 201900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231207 | 201800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231207 | 201700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231207 | 201600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231207 | 201500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231207 | 201400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231207 | 201300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231207 | 201200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231207 | 201100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231207 | 201000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231207 | 200900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231207 | 200800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231207 | 200700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231207 | 200600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231207 | 200500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231207 | 200400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231207 | 200300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231207 | 200200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231207 | 200100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231207 | 200000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231207 | 195900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231207 | 195800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231207 | 195700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231207 | 195600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231207 | 195500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 93 | 20231207 | 195400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231207 | 195300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231207 | 195200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231207 | 195100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231207 | 195000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231207 | 194900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231207 | 194800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231207 | 194700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231207 | 194600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231207 | 194500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231207 | 194400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231207 | 194300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231207 | 194200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231207 | 194100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231207 | 194000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231207 | 193900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231207 | 193800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231207 | 193700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231207 | 193600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231207 | 193500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231207 | 193400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231207 | 193300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231207 | 193200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231207 | 193100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231207 | 193000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231207 | 192900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231207 | 192800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231207 | 192700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231207 | 192600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231207 | 192500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 123 | 20231207 | 192400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231207 | 192300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231207 | 192200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231207 | 192100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231207 | 192000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231207 | 191900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231207 | 191800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231207 | 191700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231207 | 191600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231207 | 191500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231207 | 191400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231207 | 191300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231207 | 191200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231207 | 191100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231207 | 191000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231207 | 190900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231207 | 190800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231207 | 190700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231207 | 190600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231207 | 190500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231207 | 190400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231207 | 190300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231207 | 190200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231207 | 190100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231207 | 190000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231207 | 185900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231207 | 185800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231207 | 185700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231207 | 185600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231207 | 185500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 153 | 20231207 | 185400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231207 | 185300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231207 | 185200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231207 | 185100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231207 | 185000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231207 | 184900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231207 | 184800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231207 | 184700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231207 | 184600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231207 | 184500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231207 | 184400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231207 | 184300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231207 | 184200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231207 | 184100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231207 | 184000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231207 | 183900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231207 | 183800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231207 | 183700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231207 | 183600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231207 | 183500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231207 | 183400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231207 | 183300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231207 | 183200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231207 | 183100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231207 | 183000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231207 | 182900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231207 | 182800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231207 | 182700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231207 | 182600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231207 | 182500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 183 | 20231207 | 182400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231207 | 182300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231207 | 182200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231207 | 182100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231207 | 182000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231207 | 181900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231207 | 181800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231207 | 181700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231207 | 181600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231207 | 181500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231207 | 181400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231207 | 181300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231207 | 181200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231207 | 181100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231207 | 181000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231207 | 180900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231207 | 180800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231207 | 180700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231207 | 180600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231207 | 180500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231207 | 180400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231207 | 180300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231207 | 180200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231207 | 180100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231207 | 180000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231207 | 175900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231207 | 175800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231207 | 175700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231207 | 175600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231207 | 175500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 213 | 20231207 | 175400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231207 | 175300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231207 | 175200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231207 | 175100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231207 | 175000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231207 | 174900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231207 | 174800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231207 | 174700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231207 | 174600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231207 | 174500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231207 | 174400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231207 | 174300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231207 | 174200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231207 | 174100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231207 | 174000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231207 | 173900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231207 | 173800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231207 | 173700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231207 | 173600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231207 | 173500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231207 | 173400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231207 | 173300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231207 | 173200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231207 | 173100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231207 | 173000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20231207 | 172900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20231207 | 172800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20231207 | 172700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20231207 | 172600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20231207 | 172500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 243 | 20231207 | 172400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20231207 | 172300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20231207 | 172200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20231207 | 172100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231207 | 172000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231207 | 171900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231207 | 171800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231207 | 171700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231207 | 171600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231207 | 171500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231207 | 171400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231207 | 171300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231207 | 171200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231207 | 171100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20231207 | 171000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20231207 | 170900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20231207 | 170800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20231207 | 170700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20231207 | 170600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20231207 | 170500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20231207 | 170400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20231207 | 170300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20231207 | 170200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20231207 | 170100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20231207 | 170000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20231207 | 165900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20231207 | 165800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 270 | 20231207 | 165700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20231207 | 165600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20231207 | 165500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 273 | 20231207 | 165400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20231207 | 165300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20231207 | 165200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20231207 | 165100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20231207 | 165000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20231207 | 164900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20231207 | 164800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20231207 | 164700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 281 | 20231207 | 164600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 282 | 20231207 | 164500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 283 | 20231207 | 164400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 284 | 20231207 | 164300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 285 | 20231207 | 164200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 286 | 20231207 | 164100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20231207 | 164000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20231207 | 163900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 289 | 20231207 | 163800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 290 | 20231207 | 163700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 291 | 20231207 | 163600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 292 | 20231207 | 163500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 293 | 20231207 | 163400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 294 | 20231207 | 163300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 295 | 20231207 | 163200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 296 | 20231207 | 163100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 297 | 20231207 | 163000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 298 | 20231207 | 162900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 299 | 20231207 | 162800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 300 | 20231207 | 162700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 301 | 20231207 | 162600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 302 | 20231207 | 162500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 303 | 20231207 | 162400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 304 | 20231207 | 162300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 305 | 20231207 | 162200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 306 | 20231207 | 162100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 307 | 20231207 | 162000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 308 | 20231207 | 161900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 309 | 20231207 | 161800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 310 | 20231207 | 161700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 311 | 20231207 | 161600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 312 | 20231207 | 161500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 313 | 20231207 | 161400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 314 | 20231207 | 161300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 315 | 20231207 | 161200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 316 | 20231207 | 161100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 317 | 20231207 | 161000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 318 | 20231207 | 160900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 319 | 20231207 | 160800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 320 | 20231207 | 160700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 321 | 20231207 | 160600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 322 | 20231207 | 160500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 323 | 20231207 | 160400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 324 | 20231207 | 160300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 325 | 20231207 | 160200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 326 | 20231207 | 160100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 327 | 20231207 | 160000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 328 | 20231207 | 155900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 329 | 20231207 | 155800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 330 | 20231207 | 155700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 331 | 20231207 | 155600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 332 | 20231207 | 155500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 333 | 20231207 | 155400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 334 | 20231207 | 155300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 335 | 20231207 | 155200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 336 | 20231207 | 155100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 337 | 20231207 | 155000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 338 | 20231207 | 154900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 339 | 20231207 | 154800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 340 | 20231207 | 154700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 341 | 20231207 | 154600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 342 | 20231207 | 154500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 343 | 20231207 | 154400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 344 | 20231207 | 154300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 345 | 20231207 | 154200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 346 | 20231207 | 154100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 347 | 20231207 | 154000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 348 | 20231207 | 153900 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 349 | 20231207 | 153800 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 350 | 20231207 | 153700 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 351 | 20231207 | 153600 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 352 | 20231207 | 153500 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 353 | 20231207 | 153400 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 354 | 20231207 | 153300 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 355 | 20231207 | 153200 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 356 | 20231207 | 153100 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 357 | 20231207 | 153000 | 11280124800 | 22900 | 22900 | 22900 | 22900 | 7311 |
| 358 | 20231207 | 152900 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 359 | 20231207 | 152800 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 360 | 20231207 | 152700 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 361 | 20231207 | 152600 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 362 | 20231207 | 152500 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 363 | 20231207 | 152400 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 364 | 20231207 | 152300 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 365 | 20231207 | 152200 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 366 | 20231207 | 152100 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 367 | 20231207 | 152000 | 11112702900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 368 | 20231207 | 151900 | 11112702900 | 22850 | 22900 | 22900 | 22800 | 1287 |
| 369 | 20231207 | 151800 | 11083296400 | 22850 | 22900 | 22900 | 22850 | 1474 |
| 370 | 20231207 | 151700 | 11049581350 | 22900 | 22800 | 22900 | 22800 | 988 |
| 371 | 20231207 | 151600 | 11027006100 | 22850 | 22900 | 22900 | 22800 | 2623 |
| 372 | 20231207 | 151500 | 10967087850 | 22850 | 22900 | 22900 | 22800 | 1095 |
| 373 | 20231207 | 151400 | 10942054500 | 22900 | 22900 | 22950 | 22800 | 1054 |
| 374 | 20231207 | 151300 | 10917958900 | 22900 | 22900 | 22900 | 22850 | 624 |
| 375 | 20231207 | 151200 | 10903681900 | 22900 | 22900 | 22950 | 22850 | 466 |
| 376 | 20231207 | 151100 | 10893012900 | 22900 | 22900 | 22950 | 22850 | 1035 |
| 377 | 20231207 | 151000 | 10869308000 | 22950 | 22850 | 22950 | 22850 | 478 |
| 378 | 20231207 | 150900 | 10858361350 | 22950 | 22850 | 22950 | 22800 | 969 |
| 379 | 20231207 | 150800 | 10836216100 | 22850 | 22850 | 22850 | 22800 | 552 |
| 380 | 20231207 | 150700 | 10823607350 | 22800 | 22950 | 22950 | 22800 | 3324 |
| 381 | 20231207 | 150600 | 10747592750 | 22950 | 22950 | 22950 | 22900 | 1184 |
| 382 | 20231207 | 150500 | 10720444450 | 22950 | 22950 | 22950 | 22950 | 285 |
| 383 | 20231207 | 150400 | 10713903700 | 23000 | 23000 | 23000 | 22900 | 750 |
| 384 | 20231207 | 150300 | 10696710950 | 22900 | 23000 | 23000 | 22900 | 1149 |
| 385 | 20231207 | 150200 | 10670340800 | 23000 | 23050 | 23050 | 22900 | 1073 |
| 386 | 20231207 | 150100 | 10645690200 | 23100 | 23000 | 23100 | 23000 | 208 |
| 387 | 20231207 | 150000 | 10640898450 | 23000 | 23100 | 23100 | 22950 | 633 |
| 388 | 20231207 | 145900 | 10626342000 | 23100 | 23100 | 23100 | 23050 | 170 |
| 389 | 20231207 | 145800 | 10622421650 | 23000 | 23000 | 23100 | 22950 | 1442 |
| 390 | 20231207 | 145700 | 10589226250 | 23000 | 23000 | 23000 | 22950 | 216 |
| 391 | 20231207 | 145600 | 10584259800 | 22950 | 22950 | 23000 | 22950 | 328 |
| 392 | 20231207 | 145500 | 10576721600 | 22950 | 22950 | 23000 | 22900 | 209 |
| 393 | 20231207 | 145400 | 10571922700 | 22900 | 23000 | 23000 | 22900 | 606 |
| 394 | 20231207 | 145300 | 10558009250 | 23000 | 22950 | 23000 | 22900 | 327 |
| 395 | 20231207 | 145200 | 10550508600 | 22950 | 22900 | 22950 | 22900 | 273 |
| 396 | 20231207 | 145100 | 10544248800 | 22950 | 22900 | 22950 | 22900 | 339 |
| 397 | 20231207 | 145000 | 10536476600 | 22950 | 23000 | 23000 | 22900 | 295 |
| 398 | 20231207 | 144900 | 10529699100 | 22950 | 22950 | 23000 | 22950 | 157 |
| 399 | 20231207 | 144800 | 10526091000 | 22900 | 22950 | 23000 | 22900 | 550 |
| 400 | 20231207 | 144700 | 10513475000 | 22950 | 22850 | 22950 | 22850 | 533 |
| 401 | 20231207 | 144600 | 10501263800 | 22900 | 22850 | 22900 | 22850 | 125 |
| 402 | 20231207 | 144500 | 10498403050 | 22850 | 22850 | 22900 | 22800 | 504 |
| 403 | 20231207 | 144400 | 10486885400 | 22850 | 22900 | 22900 | 22800 | 565 |
| 404 | 20231207 | 144300 | 10473974950 | 22900 | 22900 | 22900 | 22850 | 370 |
| 405 | 20231207 | 144200 | 10465517850 | 22900 | 22950 | 23000 | 22900 | 1185 |
| 406 | 20231207 | 144100 | 10438369800 | 22900 | 22850 | 22900 | 22850 | 464 |
| 407 | 20231207 | 144000 | 10427747350 | 22850 | 22850 | 22900 | 22850 | 204 |
| 408 | 20231207 | 143900 | 10423083950 | 22900 | 22800 | 22950 | 22800 | 666 |
| 409 | 20231207 | 143800 | 10407890650 | 22800 | 22850 | 22900 | 22800 | 563 |
| 410 | 20231207 | 143700 | 10395035100 | 22800 | 22800 | 22850 | 22800 | 390 |
| 411 | 20231207 | 143600 | 10386136500 | 22800 | 22800 | 23000 | 22800 | 724 |
| 412 | 20231207 | 143500 | 10369569100 | 22800 | 22800 | 22900 | 22800 | 858 |
| 413 | 20231207 | 143400 | 10349980000 | 22800 | 22850 | 22850 | 22800 | 1552 |
| 414 | 20231207 | 143300 | 10314593000 | 22800 | 22800 | 22900 | 22800 | 817 |
| 415 | 20231207 | 143200 | 10295950100 | 22800 | 22850 | 22900 | 22800 | 1622 |
| 416 | 20231207 | 143100 | 10258884100 | 22850 | 22900 | 22950 | 22850 | 590 |
| 417 | 20231207 | 143000 | 10245380650 | 22900 | 22900 | 22950 | 22900 | 411 |
| 418 | 20231207 | 142900 | 10235967700 | 22900 | 22950 | 22950 | 22900 | 727 |
| 419 | 20231207 | 142800 | 10219288100 | 23000 | 23000 | 23000 | 22950 | 302 |
| 420 | 20231207 | 142700 | 10212355100 | 22950 | 23000 | 23000 | 22950 | 287 |
| 421 | 20231207 | 142600 | 10205767600 | 22950 | 23000 | 23000 | 22950 | 136 |
| 422 | 20231207 | 142500 | 10202641600 | 23000 | 23000 | 23050 | 22950 | 911 |
| 423 | 20231207 | 142400 | 10181690300 | 23000 | 23000 | 23050 | 23000 | 213 |
| 424 | 20231207 | 142300 | 10176790500 | 23000 | 23000 | 23000 | 23000 | 198 |
| 425 | 20231207 | 142200 | 10172236500 | 23000 | 22950 | 23000 | 22950 | 105 |
| 426 | 20231207 | 142100 | 10169823350 | 22950 | 23000 | 23050 | 22950 | 495 |
| 427 | 20231207 | 142000 | 10158452500 | 23050 | 23050 | 23050 | 23000 | 876 |
| 428 | 20231207 | 141900 | 10138296650 | 23050 | 23150 | 23150 | 23050 | 1813 |
| 429 | 20231207 | 141800 | 10096379050 | 23100 | 23100 | 23150 | 23100 | 837 |
| 430 | 20231207 | 141700 | 10077043450 | 23100 | 23000 | 23100 | 23000 | 718 |
| 431 | 20231207 | 141600 | 10060493500 | 23050 | 23050 | 23050 | 23000 | 415 |
| 432 | 20231207 | 141500 | 10050929350 | 23050 | 22950 | 23050 | 22950 | 1337 |
| 433 | 20231207 | 141400 | 10020179450 | 22950 | 23000 | 23000 | 22950 | 274 |
| 434 | 20231207 | 141300 | 10013878750 | 23000 | 22900 | 23000 | 22900 | 865 |
| 435 | 20231207 | 141200 | 9994006400 | 22900 | 22850 | 22900 | 22800 | 805 |
| 436 | 20231207 | 141100 | 9975594800 | 22850 | 22800 | 22850 | 22800 | 132 |
| 437 | 20231207 | 141000 | 9972582700 | 22800 | 22850 | 22850 | 22800 | 665 |
| 438 | 20231207 | 140900 | 9957416800 | 22800 | 22800 | 22850 | 22750 | 4053 |
| 439 | 20231207 | 140800 | 9865052750 | 22800 | 22850 | 22850 | 22800 | 1249 |
| 440 | 20231207 | 140700 | 9836561600 | 22850 | 22850 | 22850 | 22800 | 1261 |
| 441 | 20231207 | 140600 | 9807786250 | 22850 | 22850 | 22850 | 22800 | 705 |
| 442 | 20231207 | 140500 | 9791696400 | 22850 | 22900 | 22900 | 22800 | 897 |
| 443 | 20231207 | 140400 | 9771234900 | 22800 | 22850 | 22900 | 22800 | 1153 |
| 444 | 20231207 | 140300 | 9744897850 | 22850 | 22950 | 22950 | 22850 | 4089 |
| 445 | 20231207 | 140200 | 9651440750 | 22900 | 22950 | 23000 | 22850 | 2642 |
| 446 | 20231207 | 140100 | 9590921100 | 22950 | 23050 | 23050 | 22950 | 882 |
| 447 | 20231207 | 140000 | 9570678300 | 23050 | 23000 | 23050 | 22950 | 820 |
| 448 | 20231207 | 135900 | 9551817650 | 23000 | 23050 | 23050 | 23000 | 260 |
| 449 | 20231207 | 135800 | 9545835350 | 23050 | 23000 | 23100 | 23000 | 115 |
| 450 | 20231207 | 135700 | 9543185000 | 23000 | 23100 | 23100 | 23000 | 166 |
| 451 | 20231207 | 135600 | 9539354900 | 23100 | 23100 | 23100 | 23000 | 407 |
| 452 | 20231207 | 135500 | 9529985600 | 23000 | 23000 | 23100 | 23000 | 420 |
| 453 | 20231207 | 135400 | 9520318750 | 23050 | 22950 | 23100 | 22950 | 828 |
| 454 | 20231207 | 135300 | 9501263050 | 23000 | 22950 | 23100 | 22950 | 827 |
| 455 | 20231207 | 135200 | 9482251450 | 22950 | 22900 | 23000 | 22850 | 514 |
| 456 | 20231207 | 135100 | 9470463150 | 22850 | 22950 | 22950 | 22850 | 5847 |
| 457 | 20231207 | 135000 | 9336632050 | 22950 | 23000 | 23000 | 22900 | 3380 |
| 458 | 20231207 | 134900 | 9259132450 | 22950 | 23050 | 23050 | 22950 | 6719 |
| 459 | 20231207 | 134800 | 9104606350 | 23050 | 23050 | 23050 | 23000 | 169 |
| 460 | 20231207 | 134700 | 9100715350 | 23050 | 23050 | 23050 | 23000 | 502 |
| 461 | 20231207 | 134600 | 9089144550 | 23050 | 23150 | 23150 | 23050 | 316 |
| 462 | 20231207 | 134500 | 9081857950 | 23050 | 23100 | 23100 | 23050 | 410 |
| 463 | 20231207 | 134400 | 9072406300 | 23100 | 23100 | 23100 | 23050 | 171 |
| 464 | 20231207 | 134300 | 9068463500 | 23100 | 23100 | 23100 | 23000 | 1324 |
| 465 | 20231207 | 134200 | 9037925900 | 23100 | 23100 | 23100 | 23050 | 276 |
| 466 | 20231207 | 134100 | 9031556000 | 23100 | 23050 | 23100 | 23000 | 1159 |
| 467 | 20231207 | 134000 | 9004840250 | 23050 | 23100 | 23100 | 23000 | 234 |
| 468 | 20231207 | 133900 | 8999451200 | 23000 | 23100 | 23100 | 23000 | 793 |
| 469 | 20231207 | 133800 | 8981178550 | 23100 | 23100 | 23100 | 23050 | 1586 |
| 470 | 20231207 | 133700 | 8944608250 | 23050 | 23050 | 23100 | 23050 | 729 |
| 471 | 20231207 | 133600 | 8927803900 | 23050 | 23050 | 23100 | 23000 | 1576 |
| 472 | 20231207 | 133500 | 8891486750 | 23050 | 23050 | 23100 | 23000 | 631 |
| 473 | 20231207 | 133400 | 8876943200 | 23050 | 23050 | 23100 | 23050 | 627 |
| 474 | 20231207 | 133300 | 8862490050 | 23050 | 23100 | 23100 | 23050 | 249 |
| 475 | 20231207 | 133200 | 8856749150 | 23100 | 23050 | 23100 | 23050 | 230 |
| 476 | 20231207 | 133100 | 8851436550 | 23050 | 23100 | 23100 | 23050 | 340 |
| 477 | 20231207 | 133000 | 8843590950 | 23100 | 23100 | 23100 | 23050 | 84 |
| 478 | 20231207 | 132900 | 8841652850 | 23100 | 23000 | 23100 | 23000 | 430 |
| 479 | 20231207 | 132800 | 8831755950 | 23000 | 23100 | 23150 | 23000 | 4432 |
| 480 | 20231207 | 132700 | 8729522350 | 23150 | 23150 | 23200 | 23150 | 884 |
| 481 | 20231207 | 132600 | 8709056950 | 23150 | 23150 | 23200 | 23150 | 1070 |
| 482 | 20231207 | 132500 | 8684284950 | 23200 | 23200 | 23200 | 23150 | 305 |
| 483 | 20231207 | 132400 | 8677210650 | 23200 | 23200 | 23200 | 23150 | 151 |
| 484 | 20231207 | 132300 | 8673708800 | 23150 | 23150 | 23150 | 23100 | 182 |
| 485 | 20231207 | 132200 | 8669496100 | 23100 | 23150 | 23150 | 23100 | 347 |
| 486 | 20231207 | 132100 | 8661463550 | 23150 | 23100 | 23150 | 23100 | 126 |
| 487 | 20231207 | 132000 | 8658548500 | 23100 | 23150 | 23150 | 23100 | 200 |
| 488 | 20231207 | 131900 | 8653927650 | 23150 | 23200 | 23200 | 23150 | 317 |
| 489 | 20231207 | 131800 | 8646588200 | 23150 | 23100 | 23150 | 23100 | 96 |
| 490 | 20231207 | 131700 | 8644367800 | 23100 | 23100 | 23150 | 23100 | 145 |
| 491 | 20231207 | 131600 | 8641013800 | 23100 | 23050 | 23100 | 23050 | 595 |
| 492 | 20231207 | 131500 | 8627277200 | 23100 | 23050 | 23100 | 23050 | 360 |
| 493 | 20231207 | 131400 | 8618977950 | 23100 | 23100 | 23100 | 23100 | 53 |
| 494 | 20231207 | 131300 | 8617753650 | 23100 | 23150 | 23150 | 23050 | 909 |
| 495 | 20231207 | 131200 | 8596756600 | 23150 | 23150 | 23150 | 23100 | 644 |
| 496 | 20231207 | 131100 | 8581878650 | 23150 | 23200 | 23200 | 23150 | 111 |
| 497 | 20231207 | 131000 | 8579304800 | 23200 | 23150 | 23200 | 23100 | 525 |
| 498 | 20231207 | 130900 | 8567153950 | 23150 | 23200 | 23200 | 23150 | 204 |
| 499 | 20231207 | 130800 | 8562428200 | 23150 | 23150 | 23200 | 23150 | 78 |
| 500 | 20231207 | 130700 | 8560620300 | 23150 | 23200 | 23200 | 23150 | 32 |
| 501 | 20231207 | 130600 | 8559878650 | 23150 | 23200 | 23200 | 23150 | 65 |
| 502 | 20231207 | 130500 | 8558373000 | 23200 | 23150 | 23200 | 23150 | 48 |
| 503 | 20231207 | 130400 | 8557259700 | 23150 | 23200 | 23200 | 23150 | 219 |
| 504 | 20231207 | 130300 | 8552188950 | 23150 | 23150 | 23200 | 23150 | 163 |
| 505 | 20231207 | 130200 | 8548414550 | 23150 | 23150 | 23250 | 23150 | 148 |
| 506 | 20231207 | 130100 | 8544986600 | 23200 | 23200 | 23250 | 23200 | 285 |
| 507 | 20231207 | 130000 | 8538368600 | 23200 | 23100 | 23200 | 23100 | 348 |
| 508 | 20231207 | 125900 | 8530304500 | 23100 | 23150 | 23150 | 23100 | 233 |
| 509 | 20231207 | 125800 | 8524918550 | 23100 | 23100 | 23150 | 23050 | 773 |
| 510 | 20231207 | 125700 | 8507054500 | 23100 | 23100 | 23150 | 23100 | 1007 |
| 511 | 20231207 | 125600 | 8483791900 | 23100 | 23100 | 23150 | 23100 | 278 |
| 512 | 20231207 | 125500 | 8477368300 | 23150 | 23100 | 23150 | 23100 | 116 |
| 513 | 20231207 | 125400 | 8474684350 | 23150 | 23150 | 23200 | 23150 | 578 |
| 514 | 20231207 | 125300 | 8461295950 | 23150 | 23200 | 23200 | 23150 | 90 |
| 515 | 20231207 | 125200 | 8459211650 | 23200 | 23200 | 23200 | 23100 | 138 |
| 516 | 20231207 | 125100 | 8456013950 | 23100 | 23200 | 23200 | 23100 | 1274 |
| 517 | 20231207 | 125000 | 8426581050 | 23250 | 23200 | 23250 | 23100 | 1428 |
| 518 | 20231207 | 124900 | 8393520300 | 23200 | 23200 | 23200 | 23150 | 567 |
| 519 | 20231207 | 124800 | 8380370600 | 23200 | 23100 | 23200 | 23100 | 417 |
| 520 | 20231207 | 124700 | 8370708450 | 23050 | 23050 | 23100 | 23000 | 6159 |
| 521 | 20231207 | 124600 | 8228806750 | 23050 | 23100 | 23100 | 23050 | 416 |
| 522 | 20231207 | 124500 | 8219215050 | 23050 | 23100 | 23100 | 23050 | 587 |
| 523 | 20231207 | 124400 | 8205658550 | 23100 | 23100 | 23150 | 23100 | 2330 |
| 524 | 20231207 | 124300 | 8151821650 | 23100 | 23150 | 23150 | 23100 | 815 |
| 525 | 20231207 | 124200 | 8132973000 | 23150 | 23300 | 23300 | 23150 | 1658 |
| 526 | 20231207 | 124100 | 8094567150 | 23200 | 23200 | 23300 | 23200 | 472 |
| 527 | 20231207 | 124000 | 8083593450 | 23200 | 23300 | 23300 | 23200 | 212 |
| 528 | 20231207 | 123900 | 8078671250 | 23300 | 23250 | 23300 | 23200 | 188 |
| 529 | 20231207 | 123800 | 8074294750 | 23250 | 23300 | 23300 | 23200 | 198 |
| 530 | 20231207 | 123700 | 8069691150 | 23300 | 23250 | 23300 | 23250 | 152 |
| 531 | 20231207 | 123600 | 8066156300 | 23200 | 23300 | 23300 | 23200 | 117 |
| 532 | 20231207 | 123500 | 8063439350 | 23250 | 23350 | 23350 | 23250 | 138 |
| 533 | 20231207 | 123400 | 8060218250 | 23350 | 23350 | 23350 | 23200 | 118 |
| 534 | 20231207 | 123300 | 8057465350 | 23400 | 23350 | 23400 | 23150 | 4924 |
| 535 | 20231207 | 123200 | 7943220350 | 23400 | 23400 | 23400 | 23400 | 33 |
| 536 | 20231207 | 123100 | 7942448150 | 23400 | 23400 | 23400 | 23400 | 32 |
| 537 | 20231207 | 123000 | 7941699350 | 23400 | 23450 | 23450 | 23400 | 187 |
| 538 | 20231207 | 122900 | 7937316650 | 23450 | 23450 | 23450 | 23400 | 230 |
| 539 | 20231207 | 122800 | 7931928200 | 23450 | 23450 | 23450 | 23400 | 128 |
| 540 | 20231207 | 122700 | 7928926650 | 23500 | 23400 | 23500 | 23350 | 205 |
| 541 | 20231207 | 122600 | 7924126050 | 23350 | 23400 | 23450 | 23350 | 187 |
| 542 | 20231207 | 122500 | 7919748200 | 23400 | 23350 | 23450 | 23350 | 77 |
| 543 | 20231207 | 122400 | 7917947150 | 23350 | 23300 | 23350 | 23250 | 2091 |
| 544 | 20231207 | 122300 | 7869223250 | 23300 | 23250 | 23300 | 23200 | 707 |
| 545 | 20231207 | 122200 | 7852798450 | 23250 | 23250 | 23250 | 23200 | 212 |
| 546 | 20231207 | 122100 | 7847875000 | 23250 | 23200 | 23250 | 23150 | 640 |
| 547 | 20231207 | 122000 | 7833033350 | 23200 | 23200 | 23200 | 23150 | 699 |
| 548 | 20231207 | 121900 | 7816842800 | 23200 | 23200 | 23200 | 23150 | 1600 |
| 549 | 20231207 | 121800 | 7779800000 | 23150 | 23200 | 23250 | 23150 | 1432 |
| 550 | 20231207 | 121700 | 7746580300 | 23250 | 23250 | 23250 | 23200 | 400 |
| 551 | 20231207 | 121600 | 7737288450 | 23250 | 23250 | 23250 | 23200 | 180 |
| 552 | 20231207 | 121500 | 7733104950 | 23200 | 23200 | 23250 | 23200 | 363 |
| 553 | 20231207 | 121400 | 7724681400 | 23250 | 23250 | 23250 | 23200 | 671 |
| 554 | 20231207 | 121300 | 7709107900 | 23250 | 23250 | 23250 | 23200 | 1057 |
| 555 | 20231207 | 121200 | 7684542700 | 23200 | 23350 | 23350 | 23200 | 730 |
| 556 | 20231207 | 121100 | 7667571850 | 23300 | 23250 | 23350 | 23200 | 2204 |
| 557 | 20231207 | 121000 | 7616316550 | 23350 | 23300 | 23350 | 23250 | 421 |
| 558 | 20231207 | 120900 | 7606514550 | 23300 | 23350 | 23350 | 23250 | 3262 |
| 559 | 20231207 | 120800 | 7530501950 | 23350 | 23400 | 23400 | 23350 | 1345 |
| 560 | 20231207 | 120700 | 7499092850 | 23400 | 23450 | 23450 | 23400 | 57 |
| 561 | 20231207 | 120600 | 7497757800 | 23450 | 23450 | 23450 | 23350 | 716 |
| 562 | 20231207 | 120500 | 7481000450 | 23450 | 23450 | 23450 | 23350 | 237 |
| 563 | 20231207 | 120400 | 7475453200 | 23400 | 23450 | 23450 | 23400 | 81 |
| 564 | 20231207 | 120300 | 7473555950 | 23400 | 23450 | 23450 | 23400 | 221 |
| 565 | 20231207 | 120200 | 7468376200 | 23450 | 23450 | 23450 | 23450 | 198 |
| 566 | 20231207 | 120100 | 7463733100 | 23450 | 23500 | 23550 | 23400 | 794 |
| 567 | 20231207 | 120000 | 7445071950 | 23550 | 23500 | 23550 | 23450 | 305 |
| 568 | 20231207 | 115900 | 7437904400 | 23500 | 23650 | 23650 | 23450 | 418 |
| 569 | 20231207 | 115800 | 7428074700 | 23650 | 23500 | 23650 | 23500 | 2612 |
| 570 | 20231207 | 115700 | 7366468850 | 23550 | 23400 | 23550 | 23400 | 1285 |
| 571 | 20231207 | 115600 | 7336330400 | 23400 | 23400 | 23400 | 23350 | 2919 |
| 572 | 20231207 | 115500 | 7268107350 | 23450 | 23400 | 23450 | 23400 | 2635 |
| 573 | 20231207 | 115400 | 7206446650 | 23500 | 23450 | 23500 | 23400 | 514 |
| 574 | 20231207 | 115300 | 7194379900 | 23450 | 23400 | 23450 | 23350 | 415 |
| 575 | 20231207 | 115200 | 7184685600 | 23400 | 23450 | 23450 | 23400 | 197 |
| 576 | 20231207 | 115100 | 7180072800 | 23350 | 23400 | 23450 | 23350 | 272 |
| 577 | 20231207 | 115000 | 7173716900 | 23400 | 23400 | 23400 | 23350 | 559 |
| 578 | 20231207 | 114900 | 7160636350 | 23450 | 23500 | 23500 | 23400 | 326 |
| 579 | 20231207 | 114800 | 7153001900 | 23450 | 23450 | 23550 | 23450 | 723 |
| 580 | 20231207 | 114700 | 7136021800 | 23500 | 23500 | 23500 | 23500 | 193 |
| 581 | 20231207 | 114600 | 7131486300 | 23450 | 23400 | 23500 | 23400 | 440 |
| 582 | 20231207 | 114500 | 7121170200 | 23450 | 23450 | 23500 | 23400 | 806 |
| 583 | 20231207 | 114400 | 7102275000 | 23450 | 23450 | 23450 | 23450 | 382 |
| 584 | 20231207 | 114300 | 7093317100 | 23450 | 23450 | 23500 | 23450 | 350 |
| 585 | 20231207 | 114200 | 7085108800 | 23450 | 23350 | 23450 | 23350 | 356 |
| 586 | 20231207 | 114100 | 7076761950 | 23350 | 23400 | 23450 | 23350 | 477 |
| 587 | 20231207 | 114000 | 7065598550 | 23400 | 23350 | 23450 | 23350 | 987 |
| 588 | 20231207 | 113900 | 7042499200 | 23400 | 23400 | 23400 | 23350 | 738 |
| 589 | 20231207 | 113800 | 7025231300 | 23400 | 23350 | 23400 | 23350 | 145 |
| 590 | 20231207 | 113700 | 7021841800 | 23350 | 23400 | 23400 | 23350 | 105 |
| 591 | 20231207 | 113600 | 7019388500 | 23350 | 23400 | 23400 | 23350 | 405 |
| 592 | 20231207 | 113500 | 7009916300 | 23400 | 23350 | 23400 | 23350 | 724 |
| 593 | 20231207 | 113400 | 6992979850 | 23400 | 23400 | 23400 | 23350 | 821 |
| 594 | 20231207 | 113300 | 6973777400 | 23350 | 23400 | 23400 | 23350 | 431 |
| 595 | 20231207 | 113200 | 6963693650 | 23350 | 23400 | 23450 | 23350 | 673 |
| 596 | 20231207 | 113100 | 6947967550 | 23400 | 23450 | 23450 | 23350 | 1335 |
| 597 | 20231207 | 113000 | 6916725800 | 23450 | 23400 | 23450 | 23350 | 654 |
| 598 | 20231207 | 112900 | 6901418500 | 23400 | 23450 | 23450 | 23350 | 895 |
| 599 | 20231207 | 112800 | 6880499050 | 23450 | 23450 | 23450 | 23450 | 329 |
| 600 | 20231207 | 112700 | 6872784000 | 23400 | 23350 | 23450 | 23350 | 151 |
| 601 | 20231207 | 112600 | 6869253550 | 23350 | 23400 | 23450 | 23350 | 296 |
| 602 | 20231207 | 112500 | 6862338750 | 23400 | 23400 | 23450 | 23350 | 567 |
| 603 | 20231207 | 112400 | 6849068100 | 23450 | 23400 | 23450 | 23400 | 290 |
| 604 | 20231207 | 112300 | 6842281250 | 23450 | 23450 | 23450 | 23400 | 1076 |
| 605 | 20231207 | 112200 | 6817101600 | 23450 | 23450 | 23500 | 23400 | 223 |
| 606 | 20231207 | 112100 | 6811872950 | 23400 | 23400 | 23450 | 23350 | 2075 |
| 607 | 20231207 | 112000 | 6763352750 | 23400 | 23550 | 23550 | 23400 | 1736 |
| 608 | 20231207 | 111900 | 6722616300 | 23550 | 23550 | 23550 | 23500 | 344 |
| 609 | 20231207 | 111800 | 6714519700 | 23550 | 23550 | 23550 | 23500 | 429 |
| 610 | 20231207 | 111700 | 6704434700 | 23550 | 23550 | 23550 | 23500 | 202 |
| 611 | 20231207 | 111600 | 6699680150 | 23550 | 23650 | 23650 | 23550 | 445 |
| 612 | 20231207 | 111500 | 6689191050 | 23650 | 23650 | 23650 | 23550 | 89 |
| 613 | 20231207 | 111400 | 6687090450 | 23650 | 23600 | 23650 | 23600 | 116 |
| 614 | 20231207 | 111300 | 6684351350 | 23600 | 23600 | 23650 | 23500 | 1526 |
| 615 | 20231207 | 111200 | 6648424550 | 23600 | 23600 | 23600 | 23550 | 330 |
| 616 | 20231207 | 111100 | 6640641900 | 23600 | 23450 | 23600 | 23450 | 589 |
| 617 | 20231207 | 111000 | 6626788550 | 23450 | 23450 | 23500 | 23450 | 138 |
| 618 | 20231207 | 110900 | 6623550550 | 23500 | 23500 | 23500 | 23450 | 101 |
| 619 | 20231207 | 110800 | 6621178450 | 23500 | 23500 | 23500 | 23450 | 156 |
| 620 | 20231207 | 110700 | 6617515700 | 23500 | 23550 | 23550 | 23450 | 129 |
| 621 | 20231207 | 110600 | 6614485350 | 23550 | 23550 | 23600 | 23350 | 3760 |
| 622 | 20231207 | 110500 | 6526357600 | 23500 | 23550 | 23550 | 23500 | 714 |
| 623 | 20231207 | 110400 | 6509577050 | 23550 | 23650 | 23700 | 23550 | 836 |
| 624 | 20231207 | 110300 | 6489848350 | 23650 | 23550 | 23650 | 23550 | 348 |
| 625 | 20231207 | 110200 | 6481647300 | 23600 | 23600 | 23600 | 23550 | 180 |
| 626 | 20231207 | 110100 | 6477404550 | 23600 | 23550 | 23600 | 23550 | 209 |
| 627 | 20231207 | 110000 | 6472480550 | 23550 | 23450 | 23550 | 23450 | 999 |
| 628 | 20231207 | 105900 | 6449016650 | 23500 | 23450 | 23550 | 23450 | 174 |
| 629 | 20231207 | 105800 | 6444926850 | 23500 | 23500 | 23550 | 23500 | 643 |
| 630 | 20231207 | 105700 | 6429812700 | 23500 | 23500 | 23600 | 23500 | 1078 |
| 631 | 20231207 | 105600 | 6404476300 | 23550 | 23550 | 23600 | 23500 | 1308 |
| 632 | 20231207 | 105500 | 6373680850 | 23600 | 23550 | 23600 | 23550 | 587 |
| 633 | 20231207 | 105400 | 6359832700 | 23600 | 23600 | 23700 | 23600 | 932 |
| 634 | 20231207 | 105300 | 6337822850 | 23700 | 23550 | 23700 | 23550 | 142 |
| 635 | 20231207 | 105200 | 6334468550 | 23550 | 23700 | 23700 | 23550 | 2327 |
| 636 | 20231207 | 105100 | 6279558500 | 23650 | 23650 | 23700 | 23650 | 330 |
| 637 | 20231207 | 105000 | 6271752000 | 23650 | 23600 | 23650 | 23600 | 236 |
| 638 | 20231207 | 104900 | 6266180500 | 23600 | 23650 | 23650 | 23600 | 1004 |
| 639 | 20231207 | 104800 | 6242469700 | 23650 | 23700 | 23700 | 23650 | 1342 |
| 640 | 20231207 | 104700 | 6210728900 | 23700 | 23600 | 23700 | 23600 | 256 |
| 641 | 20231207 | 104600 | 6204675250 | 23700 | 23750 | 23750 | 23550 | 2221 |
| 642 | 20231207 | 104500 | 6152185050 | 23700 | 23750 | 23800 | 23700 | 1049 |
| 643 | 20231207 | 104400 | 6127294900 | 23750 | 23800 | 23800 | 23750 | 486 |
| 644 | 20231207 | 104300 | 6115747950 | 23800 | 23800 | 23800 | 23750 | 432 |
| 645 | 20231207 | 104200 | 6105482700 | 23750 | 23850 | 23900 | 23750 | 528 |
| 646 | 20231207 | 104100 | 6092915950 | 23900 | 23950 | 23950 | 23800 | 1087 |
| 647 | 20231207 | 104000 | 6066958350 | 23950 | 23900 | 23950 | 23900 | 992 |
| 648 | 20231207 | 103900 | 6043215750 | 23900 | 24000 | 24000 | 23850 | 1772 |
| 649 | 20231207 | 103800 | 6000817700 | 24000 | 23900 | 24000 | 23900 | 6206 |
| 650 | 20231207 | 103700 | 5852033550 | 23950 | 23900 | 23950 | 23900 | 2633 |
| 651 | 20231207 | 103600 | 5789026100 | 23900 | 23900 | 23950 | 23850 | 2208 |
| 652 | 20231207 | 103500 | 5736251450 | 23900 | 23800 | 23900 | 23800 | 4267 |
| 653 | 20231207 | 103400 | 5634483900 | 23800 | 23700 | 23800 | 23650 | 2019 |
| 654 | 20231207 | 103300 | 5586566750 | 23750 | 23800 | 23800 | 23700 | 1208 |
| 655 | 20231207 | 103200 | 5557890400 | 23750 | 23700 | 23750 | 23700 | 1087 |
| 656 | 20231207 | 103100 | 5532083200 | 23700 | 23550 | 23700 | 23550 | 546 |
| 657 | 20231207 | 103000 | 5519171250 | 23600 | 23600 | 23650 | 23550 | 891 |
| 658 | 20231207 | 102900 | 5498142450 | 23600 | 23550 | 23600 | 23550 | 770 |
| 659 | 20231207 | 102800 | 5479999800 | 23550 | 23650 | 23650 | 23550 | 804 |
| 660 | 20231207 | 102700 | 5461016100 | 23650 | 23700 | 23700 | 23650 | 576 |
| 661 | 20231207 | 102600 | 5447388950 | 23700 | 23750 | 23750 | 23650 | 992 |
| 662 | 20231207 | 102500 | 5423875650 | 23700 | 23700 | 23750 | 23700 | 271 |
| 663 | 20231207 | 102400 | 5417444800 | 23750 | 23750 | 23750 | 23700 | 952 |
| 664 | 20231207 | 102300 | 5394844200 | 23750 | 23750 | 23750 | 23700 | 367 |
| 665 | 20231207 | 102200 | 5386130500 | 23750 | 23700 | 23750 | 23700 | 763 |
| 666 | 20231207 | 102100 | 5368037350 | 23700 | 23600 | 23700 | 23600 | 632 |
| 667 | 20231207 | 102000 | 5353094300 | 23600 | 23650 | 23700 | 23600 | 785 |
| 668 | 20231207 | 101900 | 5334522450 | 23600 | 23550 | 23650 | 23550 | 1677 |
| 669 | 20231207 | 101800 | 5294949650 | 23550 | 23550 | 23600 | 23550 | 1522 |
| 670 | 20231207 | 101700 | 5259092900 | 23550 | 23650 | 23650 | 23550 | 1028 |
| 671 | 20231207 | 101600 | 5234840150 | 23650 | 23650 | 23700 | 23600 | 654 |
| 672 | 20231207 | 101500 | 5219373600 | 23600 | 23650 | 23650 | 23600 | 629 |
| 673 | 20231207 | 101400 | 5204499650 | 23600 | 23550 | 23600 | 23500 | 4530 |
| 674 | 20231207 | 101300 | 5097803950 | 23550 | 23500 | 23600 | 23500 | 1107 |
| 675 | 20231207 | 101200 | 5071755800 | 23450 | 23450 | 23500 | 23400 | 934 |
| 676 | 20231207 | 101100 | 5049855250 | 23450 | 23450 | 23500 | 23400 | 1076 |
| 677 | 20231207 | 101000 | 5024636050 | 23500 | 23500 | 23500 | 23450 | 356 |
| 678 | 20231207 | 100900 | 5016276100 | 23450 | 23500 | 23500 | 23450 | 313 |
| 679 | 20231207 | 100800 | 5008931350 | 23500 | 23400 | 23500 | 23400 | 389 |
| 680 | 20231207 | 100700 | 4999810200 | 23400 | 23400 | 23450 | 23350 | 1265 |
| 681 | 20231207 | 100600 | 4970247050 | 23350 | 23350 | 23500 | 23350 | 2602 |
| 682 | 20231207 | 100500 | 4909384800 | 23350 | 23600 | 23600 | 23350 | 2434 |
| 683 | 20231207 | 100400 | 4852309900 | 23600 | 23500 | 23600 | 23450 | 1985 |
| 684 | 20231207 | 100300 | 4805656550 | 23500 | 23550 | 23550 | 23450 | 1086 |
| 685 | 20231207 | 100200 | 4780142150 | 23550 | 23550 | 23550 | 23500 | 1301 |
| 686 | 20231207 | 100100 | 4749553050 | 23500 | 23550 | 23550 | 23500 | 2388 |
| 687 | 20231207 | 100000 | 4693356850 | 23550 | 23650 | 23650 | 23550 | 706 |
| 688 | 20231207 | 095900 | 4676718650 | 23650 | 23700 | 23750 | 23550 | 3258 |
| 689 | 20231207 | 095800 | 4599619050 | 23700 | 23800 | 23800 | 23700 | 1727 |
| 690 | 20231207 | 095700 | 4558604350 | 23750 | 23850 | 23900 | 23700 | 4009 |
| 691 | 20231207 | 095600 | 4463236000 | 23850 | 23800 | 23950 | 23750 | 4360 |
| 692 | 20231207 | 095500 | 4359170200 | 23800 | 23650 | 23800 | 23600 | 3070 |
| 693 | 20231207 | 095400 | 4286300800 | 23650 | 23650 | 23700 | 23600 | 1269 |
| 694 | 20231207 | 095300 | 4256268750 | 23700 | 23650 | 23700 | 23600 | 2051 |
| 695 | 20231207 | 095200 | 4207774650 | 23650 | 23650 | 23650 | 23600 | 781 |
| 696 | 20231207 | 095100 | 4189306450 | 23650 | 23750 | 23750 | 23600 | 2403 |
| 697 | 20231207 | 095000 | 4132477650 | 23700 | 23750 | 23750 | 23650 | 2351 |
| 698 | 20231207 | 094900 | 4076786450 | 23750 | 23600 | 23800 | 23550 | 5762 |
| 699 | 20231207 | 094800 | 3940300950 | 23600 | 23550 | 23600 | 23500 | 3321 |
| 700 | 20231207 | 094700 | 3862133650 | 23550 | 23500 | 23550 | 23500 | 1540 |
| 701 | 20231207 | 094600 | 3825940300 | 23500 | 23500 | 23500 | 23450 | 1269 |
| 702 | 20231207 | 094500 | 3796124400 | 23450 | 23450 | 23500 | 23450 | 287 |
| 703 | 20231207 | 094400 | 3789391750 | 23450 | 23400 | 23450 | 23400 | 682 |
| 704 | 20231207 | 094300 | 3773399600 | 23450 | 23400 | 23450 | 23400 | 1362 |
| 705 | 20231207 | 094200 | 3741500950 | 23450 | 23400 | 23450 | 23350 | 1520 |
| 706 | 20231207 | 094100 | 3705924000 | 23400 | 23450 | 23450 | 23400 | 534 |
| 707 | 20231207 | 094000 | 3693427450 | 23450 | 23400 | 23450 | 23350 | 1052 |
| 708 | 20231207 | 093900 | 3668803000 | 23400 | 23400 | 23450 | 23350 | 2154 |
| 709 | 20231207 | 093800 | 3618394250 | 23400 | 23400 | 23450 | 23350 | 3464 |
| 710 | 20231207 | 093700 | 3537345750 | 23400 | 23350 | 23450 | 23350 | 1449 |
| 711 | 20231207 | 093600 | 3503448750 | 23350 | 23350 | 23350 | 23250 | 714 |
| 712 | 20231207 | 093500 | 3486814150 | 23350 | 23300 | 23350 | 23250 | 775 |
| 713 | 20231207 | 093400 | 3468758400 | 23250 | 23200 | 23300 | 23200 | 1311 |
| 714 | 20231207 | 093300 | 3438280150 | 23150 | 23200 | 23300 | 23150 | 875 |
| 715 | 20231207 | 093200 | 3417981600 | 23250 | 23200 | 23250 | 23100 | 2969 |
| 716 | 20231207 | 093100 | 3349225250 | 23200 | 23200 | 23200 | 23150 | 906 |
| 717 | 20231207 | 093000 | 3328249050 | 23200 | 23200 | 23200 | 23100 | 913 |
| 718 | 20231207 | 092900 | 3307118600 | 23250 | 23150 | 23250 | 23100 | 2565 |
| 719 | 20231207 | 092800 | 3247728550 | 23150 | 23200 | 23200 | 23100 | 1699 |
| 720 | 20231207 | 092700 | 3208370150 | 23250 | 23200 | 23250 | 23150 | 820 |
| 721 | 20231207 | 092600 | 3189349600 | 23200 | 23200 | 23250 | 23200 | 672 |
| 722 | 20231207 | 092500 | 3173745150 | 23250 | 23150 | 23250 | 23150 | 785 |
| 723 | 20231207 | 092400 | 3155529250 | 23150 | 23150 | 23200 | 23100 | 1365 |
| 724 | 20231207 | 092300 | 3123920200 | 23150 | 23150 | 23150 | 23100 | 775 |
| 725 | 20231207 | 092200 | 3105980600 | 23150 | 23200 | 23200 | 23100 | 485 |
| 726 | 20231207 | 092100 | 3094752450 | 23200 | 23150 | 23200 | 23100 | 1638 |
| 727 | 20231207 | 092000 | 3056774050 | 23150 | 23200 | 23200 | 23100 | 2798 |
| 728 | 20231207 | 091900 | 2991942750 | 23200 | 22950 | 23200 | 22950 | 3766 |
| 729 | 20231207 | 091800 | 2905150300 | 23000 | 22900 | 23000 | 22900 | 2633 |
| 730 | 20231207 | 091700 | 2844767200 | 22900 | 22900 | 23000 | 22900 | 1025 |
| 731 | 20231207 | 091600 | 2821257300 | 22900 | 23100 | 23100 | 22850 | 5811 |
| 732 | 20231207 | 091500 | 2687916950 | 23000 | 23200 | 23250 | 23000 | 5363 |
| 733 | 20231207 | 091400 | 2564005350 | 23200 | 23250 | 23250 | 23150 | 1448 |
| 734 | 20231207 | 091300 | 2530431250 | 23250 | 23200 | 23300 | 23150 | 3485 |
| 735 | 20231207 | 091200 | 2449616350 | 23200 | 23150 | 23200 | 23100 | 1621 |
| 736 | 20231207 | 091100 | 2412122300 | 23100 | 23050 | 23150 | 23050 | 2474 |
| 737 | 20231207 | 091000 | 2354959850 | 23050 | 23050 | 23100 | 23000 | 2097 |
| 738 | 20231207 | 090900 | 2306612950 | 23050 | 23000 | 23100 | 22950 | 2980 |
| 739 | 20231207 | 090800 | 2238058050 | 23000 | 22800 | 23050 | 22750 | 12047 |
| 740 | 20231207 | 090700 | 1962824050 | 22800 | 23100 | 23150 | 22800 | 17664 |
| 741 | 20231207 | 090600 | 1557208950 | 23050 | 23150 | 23200 | 23050 | 4066 |
| 742 | 20231207 | 090500 | 1463296700 | 23100 | 23200 | 23200 | 23050 | 6749 |
| 743 | 20231207 | 090400 | 1307291800 | 23200 | 23150 | 23200 | 23100 | 3694 |
| 744 | 20231207 | 090300 | 1221678150 | 23150 | 22950 | 23200 | 22950 | 4529 |
| 745 | 20231207 | 090200 | 1117318600 | 22950 | 23100 | 23200 | 22900 | 13527 |
| 746 | 20231207 | 090100 | 805539150 | 23100 | 23050 | 23200 | 23000 | 8578 |
| 747 | 20231207 | 090000 | 607387050 | 23100 | 23500 | 23650 | 23100 | 24633 |