40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 212700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 3 | 20231207 | 212600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20231207 | 212500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20231207 | 212400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20231207 | 212300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20231207 | 212200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20231207 | 212100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20231207 | 212000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20231207 | 211900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20231207 | 211800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20231207 | 211700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20231207 | 211600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20231207 | 211500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20231207 | 211400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20231207 | 211300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20231207 | 211200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20231207 | 211100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20231207 | 211000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20231207 | 210900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20231207 | 210800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20231207 | 210700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20231207 | 210600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20231207 | 210500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20231207 | 210400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20231207 | 210300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20231207 | 210200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20231207 | 210100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20231207 | 210000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20231207 | 205900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20231207 | 205800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20231207 | 205700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 33 | 20231207 | 205600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20231207 | 205500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20231207 | 205400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20231207 | 205300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20231207 | 205200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20231207 | 205100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20231207 | 205000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20231207 | 204900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20231207 | 204800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20231207 | 204700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20231207 | 204600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20231207 | 204500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20231207 | 204400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20231207 | 204300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20231207 | 204200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20231207 | 204100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20231207 | 204000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20231207 | 203900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20231207 | 203800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20231207 | 203700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20231207 | 203600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20231207 | 203500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20231207 | 203400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20231207 | 203300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20231207 | 203200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20231207 | 203100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20231207 | 203000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20231207 | 202900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20231207 | 202800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20231207 | 202700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 63 | 20231207 | 202600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20231207 | 202500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20231207 | 202400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20231207 | 202300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20231207 | 202200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20231207 | 202100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20231207 | 202000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20231207 | 201900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20231207 | 201800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20231207 | 201700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20231207 | 201600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20231207 | 201500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20231207 | 201400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20231207 | 201300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20231207 | 201200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20231207 | 201100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20231207 | 201000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20231207 | 200900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20231207 | 200800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20231207 | 200700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20231207 | 200600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20231207 | 200500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20231207 | 200400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20231207 | 200300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20231207 | 200200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20231207 | 200100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20231207 | 200000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20231207 | 195900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20231207 | 195800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20231207 | 195700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 93 | 20231207 | 195600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20231207 | 195500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20231207 | 195400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20231207 | 195300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20231207 | 195200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20231207 | 195100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20231207 | 195000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20231207 | 194900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20231207 | 194800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20231207 | 194700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20231207 | 194600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20231207 | 194500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20231207 | 194400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20231207 | 194300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20231207 | 194200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20231207 | 194100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20231207 | 194000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20231207 | 193900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20231207 | 193800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20231207 | 193700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20231207 | 193600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20231207 | 193500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20231207 | 193400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20231207 | 193300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20231207 | 193200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20231207 | 193100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20231207 | 193000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20231207 | 192900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20231207 | 192800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20231207 | 192700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 123 | 20231207 | 192600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20231207 | 192500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20231207 | 192400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20231207 | 192300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20231207 | 192200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20231207 | 192100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20231207 | 192000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20231207 | 191900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20231207 | 191800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20231207 | 191700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20231207 | 191600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20231207 | 191500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20231207 | 191400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20231207 | 191300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20231207 | 191200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20231207 | 191100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20231207 | 191000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20231207 | 190900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20231207 | 190800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20231207 | 190700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20231207 | 190600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20231207 | 190500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20231207 | 190400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20231207 | 190300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20231207 | 190200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20231207 | 190100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20231207 | 190000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20231207 | 185900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20231207 | 185800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20231207 | 185700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 153 | 20231207 | 185600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20231207 | 185500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20231207 | 185400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20231207 | 185300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20231207 | 185200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20231207 | 185100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20231207 | 185000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20231207 | 184900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20231207 | 184800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20231207 | 184700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20231207 | 184600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20231207 | 184500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20231207 | 184400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20231207 | 184300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20231207 | 184200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20231207 | 184100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20231207 | 184000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20231207 | 183900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20231207 | 183800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20231207 | 183700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20231207 | 183600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20231207 | 183500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20231207 | 183400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20231207 | 183300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20231207 | 183200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20231207 | 183100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20231207 | 183000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20231207 | 182900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20231207 | 182800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20231207 | 182700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 183 | 20231207 | 182600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20231207 | 182500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20231207 | 182400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20231207 | 182300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20231207 | 182200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20231207 | 182100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20231207 | 182000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20231207 | 181900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20231207 | 181800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20231207 | 181700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20231207 | 181600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20231207 | 181500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20231207 | 181400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20231207 | 181300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20231207 | 181200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20231207 | 181100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20231207 | 181000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20231207 | 180900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20231207 | 180800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20231207 | 180700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20231207 | 180600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20231207 | 180500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20231207 | 180400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20231207 | 180300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20231207 | 180200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20231207 | 180100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20231207 | 180000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20231207 | 175900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20231207 | 175800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20231207 | 175700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 213 | 20231207 | 175600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20231207 | 175500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20231207 | 175400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20231207 | 175300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20231207 | 175200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20231207 | 175100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20231207 | 175000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20231207 | 174900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20231207 | 174800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20231207 | 174700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20231207 | 174600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20231207 | 174500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20231207 | 174400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20231207 | 174300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20231207 | 174200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20231207 | 174100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20231207 | 174000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20231207 | 173900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20231207 | 173800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20231207 | 173700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20231207 | 173600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20231207 | 173500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20231207 | 173400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20231207 | 173300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20231207 | 173200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20231207 | 173100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20231207 | 173000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20231207 | 172900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20231207 | 172800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20231207 | 172700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 243 | 20231207 | 172600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20231207 | 172500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20231207 | 172400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20231207 | 172300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20231207 | 172200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20231207 | 172100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20231207 | 172000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20231207 | 171900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20231207 | 171800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 252 | 20231207 | 171700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 253 | 20231207 | 171600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 254 | 20231207 | 171500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 255 | 20231207 | 171400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 256 | 20231207 | 171300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 257 | 20231207 | 171200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 258 | 20231207 | 171100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 259 | 20231207 | 171000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 260 | 20231207 | 170900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 261 | 20231207 | 170800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 262 | 20231207 | 170700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 263 | 20231207 | 170600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 264 | 20231207 | 170500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 265 | 20231207 | 170400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 266 | 20231207 | 170300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 267 | 20231207 | 170200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 268 | 20231207 | 170100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 269 | 20231207 | 170000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 270 | 20231207 | 165900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 271 | 20231207 | 165800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 272 | 20231207 | 165700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 273 | 20231207 | 165600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 274 | 20231207 | 165500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 275 | 20231207 | 165400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 276 | 20231207 | 165300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 277 | 20231207 | 165200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 278 | 20231207 | 165100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 279 | 20231207 | 165000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 280 | 20231207 | 164900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 281 | 20231207 | 164800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 282 | 20231207 | 164700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 283 | 20231207 | 164600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 284 | 20231207 | 164500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 285 | 20231207 | 164400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 286 | 20231207 | 164300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 287 | 20231207 | 164200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 288 | 20231207 | 164100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 289 | 20231207 | 164000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 290 | 20231207 | 163900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 291 | 20231207 | 163800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 292 | 20231207 | 163700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 293 | 20231207 | 163600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 294 | 20231207 | 163500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 295 | 20231207 | 163400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 296 | 20231207 | 163300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 297 | 20231207 | 163200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 298 | 20231207 | 163100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 299 | 20231207 | 163000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 300 | 20231207 | 162900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 301 | 20231207 | 162800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 302 | 20231207 | 162700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 303 | 20231207 | 162600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 304 | 20231207 | 162500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 305 | 20231207 | 162400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 306 | 20231207 | 162300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 307 | 20231207 | 162200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 308 | 20231207 | 162100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 309 | 20231207 | 162000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 310 | 20231207 | 161900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 311 | 20231207 | 161800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 312 | 20231207 | 161700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 313 | 20231207 | 161600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 314 | 20231207 | 161500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 315 | 20231207 | 161400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 316 | 20231207 | 161300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 317 | 20231207 | 161200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 318 | 20231207 | 161100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 319 | 20231207 | 161000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 320 | 20231207 | 160900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 321 | 20231207 | 160800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 322 | 20231207 | 160700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 323 | 20231207 | 160600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 324 | 20231207 | 160500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 325 | 20231207 | 160400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 326 | 20231207 | 160300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 327 | 20231207 | 160200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 328 | 20231207 | 160100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 329 | 20231207 | 160000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 330 | 20231207 | 155900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 331 | 20231207 | 155800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 332 | 20231207 | 155700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 333 | 20231207 | 155600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 334 | 20231207 | 155500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 335 | 20231207 | 155400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 336 | 20231207 | 155300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 337 | 20231207 | 155200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 338 | 20231207 | 155100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 339 | 20231207 | 155000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 340 | 20231207 | 154900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 341 | 20231207 | 154800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 342 | 20231207 | 154700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 343 | 20231207 | 154600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 344 | 20231207 | 154500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 345 | 20231207 | 154400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 346 | 20231207 | 154300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 347 | 20231207 | 154200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 348 | 20231207 | 154100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 349 | 20231207 | 154000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 350 | 20231207 | 153900 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 351 | 20231207 | 153800 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 352 | 20231207 | 153700 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 353 | 20231207 | 153600 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 354 | 20231207 | 153500 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 355 | 20231207 | 153400 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 356 | 20231207 | 153300 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 357 | 20231207 | 153200 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 358 | 20231207 | 153100 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 359 | 20231207 | 153000 | 10421013900 | 41450 | 41450 | 41450 | 41450 | 4696 |
| 360 | 20231207 | 152900 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 361 | 20231207 | 152800 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 362 | 20231207 | 152700 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 363 | 20231207 | 152600 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 364 | 20231207 | 152500 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 365 | 20231207 | 152400 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 366 | 20231207 | 152300 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 367 | 20231207 | 152200 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 368 | 20231207 | 152100 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 369 | 20231207 | 152000 | 10226364700 | 41850 | 41850 | 41850 | 41850 | 0 |
| 370 | 20231207 | 151900 | 10226364700 | 41850 | 41550 | 41900 | 41500 | 1462 |
| 371 | 20231207 | 151800 | 10165577500 | 41500 | 41800 | 41800 | 41450 | 1941 |
| 372 | 20231207 | 151700 | 10084797250 | 41800 | 41800 | 41800 | 41750 | 675 |
| 373 | 20231207 | 151600 | 10056591200 | 41800 | 41900 | 41950 | 41700 | 808 |
| 374 | 20231207 | 151500 | 10022831250 | 41700 | 42000 | 42000 | 41700 | 1146 |
| 375 | 20231207 | 151400 | 9974834650 | 42000 | 42000 | 42050 | 41950 | 508 |
| 376 | 20231207 | 151300 | 9953502100 | 42000 | 41950 | 42050 | 41850 | 276 |
| 377 | 20231207 | 151200 | 9941914250 | 41950 | 41950 | 42000 | 41700 | 586 |
| 378 | 20231207 | 151100 | 9917377300 | 41950 | 41850 | 41950 | 41850 | 624 |
| 379 | 20231207 | 151000 | 9891213050 | 41850 | 41750 | 42000 | 41750 | 522 |
| 380 | 20231207 | 150900 | 9869354100 | 41850 | 41900 | 41900 | 41750 | 763 |
| 381 | 20231207 | 150800 | 9837479700 | 41900 | 42000 | 42000 | 41900 | 733 |
| 382 | 20231207 | 150700 | 9806723550 | 41950 | 42100 | 42100 | 41950 | 1145 |
| 383 | 20231207 | 150600 | 9758614750 | 42050 | 42250 | 42250 | 42050 | 1391 |
| 384 | 20231207 | 150500 | 9699969700 | 42250 | 42200 | 42250 | 42150 | 450 |
| 385 | 20231207 | 150400 | 9680968300 | 42200 | 42200 | 42250 | 42150 | 974 |
| 386 | 20231207 | 150300 | 9639866350 | 42150 | 42200 | 42200 | 42150 | 861 |
| 387 | 20231207 | 150200 | 9603537250 | 42200 | 42150 | 42200 | 42100 | 1016 |
| 388 | 20231207 | 150100 | 9560716550 | 42150 | 42200 | 42200 | 42100 | 958 |
| 389 | 20231207 | 150000 | 9520339500 | 42150 | 42150 | 42200 | 42150 | 480 |
| 390 | 20231207 | 145900 | 9500097300 | 42100 | 42100 | 42150 | 42100 | 498 |
| 391 | 20231207 | 145800 | 9479117300 | 42100 | 42000 | 42100 | 42000 | 1364 |
| 392 | 20231207 | 145700 | 9421721450 | 42050 | 41900 | 42050 | 41900 | 2345 |
| 393 | 20231207 | 145600 | 9323254800 | 41900 | 41950 | 41950 | 41850 | 664 |
| 394 | 20231207 | 145500 | 9295414350 | 41900 | 41900 | 41900 | 41750 | 995 |
| 395 | 20231207 | 145400 | 9253744000 | 41850 | 41800 | 41850 | 41800 | 1093 |
| 396 | 20231207 | 145300 | 9208033550 | 41850 | 41900 | 41900 | 41850 | 664 |
| 397 | 20231207 | 145200 | 9180228200 | 41900 | 41900 | 41900 | 41850 | 508 |
| 398 | 20231207 | 145100 | 9158953050 | 41800 | 41850 | 41900 | 41800 | 840 |
| 399 | 20231207 | 145000 | 9123796050 | 41850 | 41850 | 41850 | 41800 | 352 |
| 400 | 20231207 | 144900 | 9109071100 | 41800 | 41850 | 41850 | 41800 | 364 |
| 401 | 20231207 | 144800 | 9093844500 | 41800 | 41800 | 41850 | 41750 | 757 |
| 402 | 20231207 | 144700 | 9062204200 | 41800 | 41850 | 41850 | 41750 | 658 |
| 403 | 20231207 | 144600 | 9034711500 | 41850 | 41800 | 41850 | 41750 | 502 |
| 404 | 20231207 | 144500 | 9013725950 | 41800 | 41800 | 41850 | 41750 | 779 |
| 405 | 20231207 | 144400 | 8981155500 | 41850 | 41700 | 41850 | 41650 | 850 |
| 406 | 20231207 | 144300 | 8945639100 | 41700 | 41700 | 41800 | 41600 | 1819 |
| 407 | 20231207 | 144200 | 8869697750 | 41700 | 41450 | 41750 | 41400 | 1468 |
| 408 | 20231207 | 144100 | 8808662050 | 41550 | 41500 | 41550 | 41450 | 640 |
| 409 | 20231207 | 144000 | 8782121550 | 41450 | 41450 | 41550 | 41450 | 456 |
| 410 | 20231207 | 143900 | 8763203300 | 41500 | 41450 | 41500 | 41450 | 578 |
| 411 | 20231207 | 143800 | 8739233800 | 41450 | 41500 | 41500 | 41450 | 558 |
| 412 | 20231207 | 143700 | 8716087650 | 41500 | 41450 | 41550 | 41400 | 696 |
| 413 | 20231207 | 143600 | 8687210650 | 41450 | 41400 | 41550 | 41400 | 689 |
| 414 | 20231207 | 143500 | 8658644800 | 41400 | 41400 | 41500 | 41400 | 577 |
| 415 | 20231207 | 143400 | 8634735750 | 41400 | 41350 | 41500 | 41350 | 536 |
| 416 | 20231207 | 143300 | 8612555350 | 41550 | 41400 | 41550 | 41350 | 542 |
| 417 | 20231207 | 143200 | 8590125050 | 41550 | 41400 | 41550 | 41350 | 436 |
| 418 | 20231207 | 143100 | 8572061600 | 41550 | 41400 | 41600 | 41300 | 989 |
| 419 | 20231207 | 143000 | 8531088450 | 41300 | 41350 | 41400 | 41300 | 590 |
| 420 | 20231207 | 142900 | 8506706300 | 41350 | 41300 | 41400 | 41300 | 838 |
| 421 | 20231207 | 142800 | 8472080700 | 41300 | 41450 | 41450 | 41300 | 875 |
| 422 | 20231207 | 142700 | 8435898200 | 41400 | 41400 | 41450 | 41350 | 335 |
| 423 | 20231207 | 142600 | 8422030400 | 41400 | 41350 | 41450 | 41350 | 396 |
| 424 | 20231207 | 142500 | 8405641550 | 41400 | 41350 | 41450 | 41350 | 705 |
| 425 | 20231207 | 142400 | 8376471300 | 41350 | 41350 | 41450 | 41350 | 394 |
| 426 | 20231207 | 142300 | 8360171550 | 41300 | 41350 | 41350 | 41250 | 1230 |
| 427 | 20231207 | 142200 | 8309358400 | 41400 | 41400 | 41450 | 41350 | 914 |
| 428 | 20231207 | 142100 | 8271524250 | 41400 | 41500 | 41500 | 41400 | 1950 |
| 429 | 20231207 | 142000 | 8190703300 | 41500 | 41500 | 41550 | 41450 | 772 |
| 430 | 20231207 | 141900 | 8158690300 | 41500 | 41600 | 41600 | 41500 | 424 |
| 431 | 20231207 | 141800 | 8141091200 | 41500 | 41500 | 41650 | 41500 | 331 |
| 432 | 20231207 | 141700 | 8127345950 | 41500 | 41500 | 41700 | 41500 | 282 |
| 433 | 20231207 | 141600 | 8115637150 | 41500 | 41650 | 41700 | 41500 | 978 |
| 434 | 20231207 | 141500 | 8074955850 | 41650 | 41850 | 41850 | 41650 | 1185 |
| 435 | 20231207 | 141400 | 8025449100 | 41850 | 41850 | 41850 | 41800 | 345 |
| 436 | 20231207 | 141300 | 8011015850 | 41850 | 41800 | 41850 | 41750 | 672 |
| 437 | 20231207 | 141200 | 7982925100 | 41950 | 41700 | 42000 | 41700 | 1286 |
| 438 | 20231207 | 141100 | 7929192150 | 41750 | 41500 | 41750 | 41450 | 1554 |
| 439 | 20231207 | 141000 | 7864689850 | 41500 | 41500 | 41500 | 41450 | 395 |
| 440 | 20231207 | 140900 | 7848298000 | 41600 | 41600 | 41600 | 41450 | 1941 |
| 441 | 20231207 | 140800 | 7767740100 | 41550 | 41600 | 41650 | 41550 | 1447 |
| 442 | 20231207 | 140700 | 7707579900 | 41650 | 41650 | 41700 | 41600 | 449 |
| 443 | 20231207 | 140600 | 7688882800 | 41600 | 41700 | 41800 | 41600 | 908 |
| 444 | 20231207 | 140500 | 7651068700 | 41650 | 41600 | 41700 | 41550 | 767 |
| 445 | 20231207 | 140400 | 7619148050 | 41550 | 41650 | 41700 | 41550 | 788 |
| 446 | 20231207 | 140300 | 7586365500 | 41600 | 41800 | 41800 | 41550 | 3199 |
| 447 | 20231207 | 140200 | 7453104650 | 41750 | 41800 | 41850 | 41750 | 536 |
| 448 | 20231207 | 140100 | 7430700150 | 41800 | 41850 | 41850 | 41800 | 179 |
| 449 | 20231207 | 140000 | 7423212450 | 41800 | 41850 | 41850 | 41800 | 395 |
| 450 | 20231207 | 135900 | 7406697200 | 41850 | 41750 | 41900 | 41750 | 449 |
| 451 | 20231207 | 135800 | 7387932150 | 41800 | 41750 | 41800 | 41750 | 392 |
| 452 | 20231207 | 135700 | 7371562550 | 41750 | 41850 | 41900 | 41700 | 2344 |
| 453 | 20231207 | 135600 | 7273639900 | 41800 | 41850 | 41900 | 41800 | 877 |
| 454 | 20231207 | 135500 | 7236946200 | 41900 | 41900 | 41900 | 41850 | 114 |
| 455 | 20231207 | 135400 | 7232171600 | 41850 | 41900 | 41950 | 41850 | 560 |
| 456 | 20231207 | 135300 | 7208711800 | 41900 | 41900 | 41950 | 41900 | 213 |
| 457 | 20231207 | 135200 | 7199786050 | 41950 | 41950 | 41950 | 41850 | 489 |
| 458 | 20231207 | 135100 | 7179313700 | 41850 | 41900 | 41900 | 41850 | 225 |
| 459 | 20231207 | 135000 | 7169886250 | 41900 | 41800 | 41900 | 41800 | 291 |
| 460 | 20231207 | 134900 | 7157707100 | 41850 | 41900 | 41900 | 41800 | 384 |
| 461 | 20231207 | 134800 | 7141640450 | 41900 | 41900 | 41950 | 41900 | 507 |
| 462 | 20231207 | 134700 | 7120396150 | 41900 | 42050 | 42050 | 41900 | 368 |
| 463 | 20231207 | 134600 | 7104955800 | 42050 | 42050 | 42100 | 42050 | 110 |
| 464 | 20231207 | 134500 | 7100328600 | 42150 | 41900 | 42150 | 41900 | 457 |
| 465 | 20231207 | 134400 | 7081163550 | 41850 | 41800 | 41900 | 41800 | 243 |
| 466 | 20231207 | 134300 | 7070990050 | 41800 | 41850 | 41900 | 41800 | 762 |
| 467 | 20231207 | 134200 | 7039109550 | 41850 | 41950 | 41950 | 41850 | 544 |
| 468 | 20231207 | 134100 | 7016310600 | 41900 | 41850 | 42000 | 41850 | 250 |
| 469 | 20231207 | 134000 | 7005831400 | 41900 | 41900 | 41900 | 41800 | 1286 |
| 470 | 20231207 | 133900 | 6952002150 | 41900 | 41950 | 42000 | 41900 | 1075 |
| 471 | 20231207 | 133800 | 6906911650 | 41950 | 41950 | 42050 | 41950 | 265 |
| 472 | 20231207 | 133700 | 6895787050 | 42000 | 41950 | 42000 | 41900 | 522 |
| 473 | 20231207 | 133600 | 6873895150 | 41950 | 42050 | 42050 | 41900 | 956 |
| 474 | 20231207 | 133500 | 6833758750 | 42100 | 42200 | 42200 | 42000 | 222 |
| 475 | 20231207 | 133400 | 6824408950 | 42000 | 42250 | 42250 | 42000 | 2100 |
| 476 | 20231207 | 133300 | 6736043650 | 42200 | 42250 | 42350 | 42000 | 3663 |
| 477 | 20231207 | 133200 | 6581647550 | 42400 | 42250 | 42400 | 42250 | 241 |
| 478 | 20231207 | 133100 | 6571445450 | 42350 | 42300 | 42350 | 42200 | 643 |
| 479 | 20231207 | 133000 | 6544247400 | 42350 | 42350 | 42350 | 42200 | 1174 |
| 480 | 20231207 | 132900 | 6494624850 | 42300 | 42350 | 42350 | 42300 | 71 |
| 481 | 20231207 | 132800 | 6491618050 | 42350 | 42350 | 42350 | 42350 | 104 |
| 482 | 20231207 | 132700 | 6487213650 | 42300 | 42350 | 42400 | 42300 | 146 |
| 483 | 20231207 | 132600 | 6481028250 | 42350 | 42350 | 42350 | 42300 | 75 |
| 484 | 20231207 | 132500 | 6477852100 | 42300 | 42300 | 42450 | 42250 | 1095 |
| 485 | 20231207 | 132400 | 6431479650 | 42250 | 42300 | 42300 | 42250 | 91 |
| 486 | 20231207 | 132300 | 6427632550 | 42300 | 42300 | 42400 | 42300 | 315 |
| 487 | 20231207 | 132200 | 6414297800 | 42250 | 42200 | 42300 | 42200 | 531 |
| 488 | 20231207 | 132100 | 6391875100 | 42150 | 42100 | 42150 | 42100 | 214 |
| 489 | 20231207 | 132000 | 6382859500 | 42150 | 42150 | 42200 | 42050 | 282 |
| 490 | 20231207 | 131900 | 6370987250 | 42150 | 42200 | 42300 | 42000 | 4006 |
| 491 | 20231207 | 131800 | 6202233400 | 42250 | 42300 | 42300 | 42200 | 649 |
| 492 | 20231207 | 131700 | 6174821600 | 42300 | 42350 | 42350 | 42250 | 1289 |
| 493 | 20231207 | 131600 | 6120310950 | 42400 | 42400 | 42400 | 42350 | 19 |
| 494 | 20231207 | 131500 | 6119505500 | 42400 | 42350 | 42400 | 42350 | 86 |
| 495 | 20231207 | 131400 | 6115859200 | 42400 | 42400 | 42400 | 42350 | 124 |
| 496 | 20231207 | 131300 | 6110601750 | 42350 | 42350 | 42450 | 42350 | 53 |
| 497 | 20231207 | 131200 | 6108352400 | 42500 | 42400 | 42500 | 42300 | 230 |
| 498 | 20231207 | 131100 | 6098601650 | 42400 | 42400 | 42400 | 42300 | 496 |
| 499 | 20231207 | 131000 | 6077577800 | 42400 | 42400 | 42400 | 42400 | 111 |
| 500 | 20231207 | 130900 | 6072871400 | 42400 | 42400 | 42400 | 42350 | 263 |
| 501 | 20231207 | 130800 | 6061730000 | 42350 | 42350 | 42350 | 42350 | 138 |
| 502 | 20231207 | 130700 | 6055885700 | 42400 | 42400 | 42400 | 42400 | 554 |
| 503 | 20231207 | 130600 | 6032396100 | 42400 | 42400 | 42450 | 42400 | 60 |
| 504 | 20231207 | 130500 | 6029849800 | 42450 | 42450 | 42500 | 42450 | 248 |
| 505 | 20231207 | 130400 | 6019321950 | 42500 | 42500 | 42500 | 42450 | 86 |
| 506 | 20231207 | 130300 | 6015667050 | 42500 | 42450 | 42500 | 42450 | 26 |
| 507 | 20231207 | 130200 | 6014562200 | 42450 | 42400 | 42500 | 42400 | 168 |
| 508 | 20231207 | 130100 | 6007429500 | 42400 | 42500 | 42500 | 42400 | 61 |
| 509 | 20231207 | 130000 | 6004837900 | 42500 | 42400 | 42500 | 42350 | 169 |
| 510 | 20231207 | 125900 | 5997663750 | 42400 | 42300 | 42400 | 42300 | 174 |
| 511 | 20231207 | 125800 | 5990294850 | 42300 | 42300 | 42300 | 42300 | 128 |
| 512 | 20231207 | 125700 | 5984880450 | 42250 | 42300 | 42300 | 42250 | 48 |
| 513 | 20231207 | 125600 | 5982850300 | 42250 | 42250 | 42300 | 42250 | 10 |
| 514 | 20231207 | 125500 | 5982427750 | 42250 | 42250 | 42300 | 42200 | 434 |
| 515 | 20231207 | 125400 | 5964097300 | 42250 | 42200 | 42300 | 42200 | 33 |
| 516 | 20231207 | 125300 | 5962702250 | 42250 | 42300 | 42300 | 42250 | 598 |
| 517 | 20231207 | 125200 | 5937425350 | 42300 | 42300 | 42300 | 42250 | 26 |
| 518 | 20231207 | 125100 | 5936325650 | 42300 | 42300 | 42300 | 42250 | 107 |
| 519 | 20231207 | 125000 | 5931800050 | 42350 | 42300 | 42350 | 42250 | 294 |
| 520 | 20231207 | 124900 | 5919363700 | 42300 | 42250 | 42350 | 42200 | 70 |
| 521 | 20231207 | 124800 | 5916402250 | 42300 | 42300 | 42350 | 42250 | 1019 |
| 522 | 20231207 | 124700 | 5873333150 | 42250 | 42300 | 42300 | 42250 | 298 |
| 523 | 20231207 | 124600 | 5860727950 | 42300 | 42300 | 42300 | 42300 | 56 |
| 524 | 20231207 | 124500 | 5858359150 | 42300 | 42400 | 42400 | 42300 | 1046 |
| 525 | 20231207 | 124400 | 5814057300 | 42450 | 42450 | 42450 | 42400 | 241 |
| 526 | 20231207 | 124300 | 5803827200 | 42450 | 42450 | 42450 | 42400 | 205 |
| 527 | 20231207 | 124200 | 5795125200 | 42450 | 42350 | 42450 | 42350 | 51 |
| 528 | 20231207 | 124100 | 5792960450 | 42350 | 42350 | 42350 | 42350 | 31 |
| 529 | 20231207 | 124000 | 5791647600 | 42350 | 42350 | 42350 | 42350 | 74 |
| 530 | 20231207 | 123900 | 5788513700 | 42350 | 42350 | 42400 | 42350 | 100 |
| 531 | 20231207 | 123800 | 5784275500 | 42300 | 42400 | 42400 | 42300 | 18 |
| 532 | 20231207 | 123700 | 5783513300 | 42400 | 42400 | 42400 | 42300 | 410 |
| 533 | 20231207 | 123600 | 5766159000 | 42450 | 42400 | 42450 | 42350 | 14 |
| 534 | 20231207 | 123500 | 5765565500 | 42350 | 42300 | 42400 | 42300 | 49 |
| 535 | 20231207 | 123400 | 5763489150 | 42300 | 42400 | 42400 | 42300 | 633 |
| 536 | 20231207 | 123300 | 5736699400 | 42500 | 42600 | 42600 | 42400 | 409 |
| 537 | 20231207 | 123200 | 5719350600 | 42450 | 42450 | 42500 | 42450 | 397 |
| 538 | 20231207 | 123100 | 5702497900 | 42500 | 42650 | 42650 | 42500 | 938 |
| 539 | 20231207 | 123000 | 5662596400 | 42650 | 42700 | 42700 | 42550 | 295 |
| 540 | 20231207 | 122900 | 5650030350 | 42600 | 42550 | 42600 | 42550 | 98 |
| 541 | 20231207 | 122800 | 5645855600 | 42550 | 42550 | 42550 | 42550 | 3 |
| 542 | 20231207 | 122700 | 5645727950 | 42550 | 42550 | 42700 | 42550 | 59 |
| 543 | 20231207 | 122600 | 5643212550 | 42600 | 42700 | 42700 | 42600 | 34 |
| 544 | 20231207 | 122500 | 5641763150 | 42600 | 42750 | 42750 | 42600 | 267 |
| 545 | 20231207 | 122400 | 5630370050 | 42700 | 42650 | 42700 | 42600 | 216 |
| 546 | 20231207 | 122300 | 5621154400 | 42650 | 42550 | 42650 | 42500 | 488 |
| 547 | 20231207 | 122200 | 5600375850 | 42500 | 42500 | 42500 | 42450 | 40 |
| 548 | 20231207 | 122100 | 5598675950 | 42500 | 42500 | 42550 | 42450 | 204 |
| 549 | 20231207 | 122000 | 5590006800 | 42450 | 42550 | 42550 | 42450 | 4 |
| 550 | 20231207 | 121900 | 5589836800 | 42500 | 42400 | 42500 | 42400 | 38 |
| 551 | 20231207 | 121800 | 5588222800 | 42350 | 42400 | 42450 | 42300 | 1087 |
| 552 | 20231207 | 121700 | 5542226750 | 42300 | 42300 | 42300 | 42300 | 8 |
| 553 | 20231207 | 121600 | 5541888350 | 42300 | 42300 | 42400 | 42300 | 18 |
| 554 | 20231207 | 121500 | 5541125450 | 42400 | 42400 | 42400 | 42300 | 213 |
| 555 | 20231207 | 121400 | 5532109550 | 42300 | 42300 | 42300 | 42300 | 224 |
| 556 | 20231207 | 121300 | 5522634350 | 42300 | 42300 | 42300 | 42300 | 146 |
| 557 | 20231207 | 121200 | 5516458550 | 42300 | 42350 | 42400 | 42300 | 126 |
| 558 | 20231207 | 121100 | 5511122800 | 42400 | 42250 | 42400 | 42250 | 188 |
| 559 | 20231207 | 121000 | 5503169300 | 42400 | 42200 | 42400 | 42200 | 35 |
| 560 | 20231207 | 120900 | 5501691050 | 42200 | 42250 | 42300 | 42200 | 240 |
| 561 | 20231207 | 120800 | 5491554500 | 42250 | 42250 | 42250 | 42200 | 477 |
| 562 | 20231207 | 120700 | 5471418800 | 42250 | 42400 | 42400 | 42250 | 1531 |
| 563 | 20231207 | 120600 | 5406651050 | 42400 | 42400 | 42400 | 42400 | 335 |
| 564 | 20231207 | 120500 | 5392447050 | 42400 | 42450 | 42500 | 42400 | 167 |
| 565 | 20231207 | 120400 | 5385356450 | 42450 | 42450 | 42500 | 42450 | 22 |
| 566 | 20231207 | 120300 | 5384421950 | 42450 | 42450 | 42600 | 42450 | 14 |
| 567 | 20231207 | 120200 | 5383826750 | 42450 | 42500 | 42500 | 42400 | 1009 |
| 568 | 20231207 | 120100 | 5341025150 | 42500 | 42600 | 42600 | 42450 | 881 |
| 569 | 20231207 | 120000 | 5303568600 | 42550 | 42650 | 42650 | 42550 | 168 |
| 570 | 20231207 | 115900 | 5296409850 | 42650 | 42700 | 42700 | 42650 | 45 |
| 571 | 20231207 | 115800 | 5294488950 | 42700 | 42650 | 42700 | 42650 | 75 |
| 572 | 20231207 | 115700 | 5291288950 | 42650 | 42650 | 42750 | 42650 | 145 |
| 573 | 20231207 | 115600 | 5285097550 | 42700 | 42700 | 42750 | 42650 | 372 |
| 574 | 20231207 | 115500 | 5269213550 | 42700 | 42650 | 42700 | 42650 | 43 |
| 575 | 20231207 | 115400 | 5267377500 | 42650 | 42650 | 42750 | 42650 | 16 |
| 576 | 20231207 | 115300 | 5266695000 | 42650 | 42650 | 42800 | 42650 | 28 |
| 577 | 20231207 | 115200 | 5265500650 | 42800 | 42650 | 42800 | 42650 | 3 |
| 578 | 20231207 | 115100 | 5265372550 | 42700 | 42600 | 42700 | 42600 | 348 |
| 579 | 20231207 | 115000 | 5250536550 | 42600 | 42650 | 42650 | 42600 | 78 |
| 580 | 20231207 | 114900 | 5247211800 | 42600 | 42600 | 42600 | 42600 | 155 |
| 581 | 20231207 | 114800 | 5240608800 | 42600 | 42600 | 42650 | 42600 | 97 |
| 582 | 20231207 | 114700 | 5236471900 | 42600 | 42600 | 42650 | 42600 | 32 |
| 583 | 20231207 | 114600 | 5235107550 | 42550 | 42550 | 42550 | 42550 | 2 |
| 584 | 20231207 | 114500 | 5235022450 | 42550 | 42600 | 42600 | 42550 | 349 |
| 585 | 20231207 | 114400 | 5220161250 | 42600 | 42550 | 42600 | 42500 | 15 |
| 586 | 20231207 | 114300 | 5219523200 | 42500 | 42500 | 42500 | 42500 | 466 |
| 587 | 20231207 | 114200 | 5199718200 | 42500 | 42550 | 42550 | 42500 | 278 |
| 588 | 20231207 | 114100 | 5187903100 | 42500 | 42600 | 42600 | 42500 | 691 |
| 589 | 20231207 | 114000 | 5158534950 | 42550 | 42550 | 42600 | 42550 | 527 |
| 590 | 20231207 | 113900 | 5136110950 | 42550 | 42650 | 42650 | 42550 | 633 |
| 591 | 20231207 | 113800 | 5109124900 | 42700 | 42700 | 42700 | 42700 | 102 |
| 592 | 20231207 | 113700 | 5104769500 | 42700 | 42700 | 42700 | 42700 | 356 |
| 593 | 20231207 | 113600 | 5089568300 | 42700 | 42750 | 42750 | 42700 | 191 |
| 594 | 20231207 | 113500 | 5081403700 | 42750 | 42700 | 42750 | 42650 | 160 |
| 595 | 20231207 | 113400 | 5074569400 | 42650 | 42700 | 42700 | 42650 | 287 |
| 596 | 20231207 | 113300 | 5062325650 | 42700 | 42700 | 42700 | 42700 | 442 |
| 597 | 20231207 | 113200 | 5043452250 | 42700 | 42750 | 42750 | 42700 | 433 |
| 598 | 20231207 | 113100 | 5024944900 | 42750 | 42750 | 42850 | 42750 | 25 |
| 599 | 20231207 | 113000 | 5023875000 | 42850 | 42800 | 42850 | 42750 | 101 |
| 600 | 20231207 | 112900 | 5019552850 | 42850 | 42800 | 42900 | 42700 | 278 |
| 601 | 20231207 | 112800 | 5007661000 | 42750 | 42800 | 42800 | 42750 | 56 |
| 602 | 20231207 | 112700 | 5005264250 | 42750 | 42800 | 42800 | 42750 | 242 |
| 603 | 20231207 | 112600 | 4994914950 | 42800 | 42850 | 42900 | 42800 | 92 |
| 604 | 20231207 | 112500 | 4990975800 | 42800 | 42700 | 42900 | 42700 | 219 |
| 605 | 20231207 | 112400 | 4981605600 | 42700 | 42750 | 42750 | 42700 | 80 |
| 606 | 20231207 | 112300 | 4978189100 | 42700 | 42700 | 42750 | 42700 | 277 |
| 607 | 20231207 | 112200 | 4966356100 | 42750 | 42750 | 42750 | 42750 | 150 |
| 608 | 20231207 | 112100 | 4959943600 | 42750 | 42800 | 42800 | 42750 | 118 |
| 609 | 20231207 | 112000 | 4954897450 | 42750 | 42800 | 42800 | 42750 | 88 |
| 610 | 20231207 | 111900 | 4951134300 | 42750 | 42750 | 42800 | 42750 | 90 |
| 611 | 20231207 | 111800 | 4947282450 | 42800 | 42800 | 42800 | 42750 | 682 |
| 612 | 20231207 | 111700 | 4918097100 | 42800 | 42850 | 42850 | 42800 | 319 |
| 613 | 20231207 | 111600 | 4904433300 | 42850 | 42800 | 42950 | 42800 | 28 |
| 614 | 20231207 | 111500 | 4903232950 | 42800 | 42850 | 42850 | 42800 | 252 |
| 615 | 20231207 | 111400 | 4892435350 | 42850 | 42850 | 42950 | 42850 | 112 |
| 616 | 20231207 | 111300 | 4887635750 | 42850 | 42950 | 42950 | 42850 | 73 |
| 617 | 20231207 | 111200 | 4884501300 | 42950 | 42800 | 42950 | 42800 | 100 |
| 618 | 20231207 | 111100 | 4880207150 | 42800 | 42750 | 42900 | 42750 | 488 |
| 619 | 20231207 | 111000 | 4859327450 | 42800 | 42850 | 42900 | 42800 | 398 |
| 620 | 20231207 | 110900 | 4842276500 | 42850 | 42850 | 42850 | 42850 | 61 |
| 621 | 20231207 | 110800 | 4839662650 | 42850 | 42850 | 42850 | 42850 | 63 |
| 622 | 20231207 | 110700 | 4836963100 | 42800 | 42800 | 42800 | 42800 | 2 |
| 623 | 20231207 | 110600 | 4836877500 | 42750 | 42750 | 43000 | 42750 | 315 |
| 624 | 20231207 | 110500 | 4823399850 | 42750 | 42800 | 42800 | 42750 | 116 |
| 625 | 20231207 | 110400 | 4818436750 | 42800 | 42950 | 42950 | 42750 | 909 |
| 626 | 20231207 | 110300 | 4779469100 | 42950 | 43000 | 43100 | 42950 | 278 |
| 627 | 20231207 | 110200 | 4767525800 | 43000 | 43000 | 43000 | 43000 | 32 |
| 628 | 20231207 | 110100 | 4766149800 | 43000 | 43000 | 43000 | 43000 | 69 |
| 629 | 20231207 | 110000 | 4763182800 | 43000 | 43000 | 43000 | 43000 | 134 |
| 630 | 20231207 | 105900 | 4757420800 | 43000 | 43100 | 43100 | 43000 | 64 |
| 631 | 20231207 | 105800 | 4754667200 | 43000 | 43000 | 43000 | 42900 | 627 |
| 632 | 20231207 | 105700 | 4727754050 | 43000 | 43000 | 43000 | 42950 | 108 |
| 633 | 20231207 | 105600 | 4723113250 | 43000 | 43100 | 43150 | 43000 | 424 |
| 634 | 20231207 | 105500 | 4704863650 | 43100 | 43150 | 43150 | 43100 | 117 |
| 635 | 20231207 | 105400 | 4699818000 | 43150 | 43150 | 43150 | 43050 | 29 |
| 636 | 20231207 | 105300 | 4698567550 | 43150 | 43150 | 43150 | 43050 | 472 |
| 637 | 20231207 | 105200 | 4678213950 | 43150 | 43200 | 43200 | 43050 | 73 |
| 638 | 20231207 | 105100 | 4675065900 | 43200 | 43200 | 43200 | 43100 | 203 |
| 639 | 20231207 | 105000 | 4666311000 | 43200 | 43200 | 43200 | 43050 | 27 |
| 640 | 20231207 | 104900 | 4665146050 | 43200 | 43150 | 43200 | 43000 | 118 |
| 641 | 20231207 | 104800 | 4660061650 | 43150 | 43000 | 43150 | 43000 | 76 |
| 642 | 20231207 | 104700 | 4656790050 | 43000 | 43050 | 43050 | 42900 | 310 |
| 643 | 20231207 | 104600 | 4643470750 | 43050 | 43200 | 43200 | 43000 | 261 |
| 644 | 20231207 | 104500 | 4632231150 | 43200 | 43150 | 43200 | 43100 | 276 |
| 645 | 20231207 | 104400 | 4620315800 | 43150 | 43100 | 43150 | 43100 | 346 |
| 646 | 20231207 | 104300 | 4605396000 | 43150 | 43250 | 43250 | 43100 | 195 |
| 647 | 20231207 | 104200 | 4596978400 | 43200 | 43150 | 43250 | 43150 | 624 |
| 648 | 20231207 | 104100 | 4570022100 | 43200 | 43050 | 43200 | 43000 | 1263 |
| 649 | 20231207 | 104000 | 4515508350 | 43000 | 43150 | 43150 | 43000 | 864 |
| 650 | 20231207 | 103900 | 4478312050 | 43000 | 42800 | 43000 | 42800 | 1593 |
| 651 | 20231207 | 103800 | 4409864850 | 42800 | 42850 | 42850 | 42800 | 171 |
| 652 | 20231207 | 103700 | 4402542200 | 42850 | 42750 | 42850 | 42700 | 436 |
| 653 | 20231207 | 103600 | 4383890400 | 42750 | 42650 | 42750 | 42550 | 451 |
| 654 | 20231207 | 103500 | 4364650950 | 42650 | 42650 | 42650 | 42650 | 220 |
| 655 | 20231207 | 103400 | 4355267950 | 42650 | 42700 | 42700 | 42650 | 173 |
| 656 | 20231207 | 103300 | 4347888800 | 42700 | 42650 | 42700 | 42600 | 260 |
| 657 | 20231207 | 103200 | 4336811600 | 42600 | 42650 | 42650 | 42600 | 333 |
| 658 | 20231207 | 103100 | 4322621950 | 42700 | 42550 | 42750 | 42550 | 205 |
| 659 | 20231207 | 103000 | 4313873700 | 42550 | 42550 | 42600 | 42500 | 94 |
| 660 | 20231207 | 102900 | 4309871400 | 42550 | 42600 | 42600 | 42500 | 498 |
| 661 | 20231207 | 102800 | 4288667800 | 42600 | 42550 | 42600 | 42500 | 439 |
| 662 | 20231207 | 102700 | 4269982350 | 42500 | 42500 | 42500 | 42450 | 123 |
| 663 | 20231207 | 102600 | 4264757500 | 42500 | 42500 | 42500 | 42450 | 267 |
| 664 | 20231207 | 102500 | 4253422000 | 42450 | 42600 | 42600 | 42450 | 78 |
| 665 | 20231207 | 102400 | 4250106450 | 42500 | 42450 | 42600 | 42450 | 108 |
| 666 | 20231207 | 102300 | 4245514550 | 42450 | 42500 | 42600 | 42450 | 397 |
| 667 | 20231207 | 102200 | 4228629750 | 42550 | 42750 | 42750 | 42550 | 172 |
| 668 | 20231207 | 102100 | 4221301100 | 42750 | 42700 | 42750 | 42600 | 528 |
| 669 | 20231207 | 102000 | 4198760350 | 42700 | 42650 | 42800 | 42450 | 238 |
| 670 | 20231207 | 101900 | 4188601150 | 42700 | 42550 | 42700 | 42450 | 620 |
| 671 | 20231207 | 101800 | 4162235950 | 42550 | 42300 | 42550 | 42300 | 1159 |
| 672 | 20231207 | 101700 | 4113116750 | 42300 | 42300 | 42350 | 42250 | 141 |
| 673 | 20231207 | 101600 | 4107155900 | 42350 | 42350 | 42350 | 42150 | 1491 |
| 674 | 20231207 | 101500 | 4044178200 | 42350 | 42400 | 42400 | 42300 | 527 |
| 675 | 20231207 | 101400 | 4021858200 | 42400 | 42400 | 42400 | 42250 | 1062 |
| 676 | 20231207 | 101300 | 3976906700 | 42350 | 42600 | 42600 | 42350 | 946 |
| 677 | 20231207 | 101200 | 3936726950 | 42550 | 42600 | 42700 | 42550 | 573 |
| 678 | 20231207 | 101100 | 3912311850 | 42600 | 42650 | 42700 | 42550 | 401 |
| 679 | 20231207 | 101000 | 3895224450 | 42650 | 42850 | 42850 | 42600 | 209 |
| 680 | 20231207 | 100900 | 3886298450 | 42850 | 42550 | 42900 | 42550 | 408 |
| 681 | 20231207 | 100800 | 3868894800 | 42550 | 42900 | 42900 | 42500 | 2747 |
| 682 | 20231207 | 100700 | 3751663800 | 42850 | 42950 | 43000 | 42850 | 1419 |
| 683 | 20231207 | 100600 | 3690768100 | 42950 | 43100 | 43150 | 42900 | 719 |
| 684 | 20231207 | 100500 | 3659865850 | 43000 | 42900 | 43100 | 42900 | 470 |
| 685 | 20231207 | 100400 | 3639662000 | 42900 | 43100 | 43100 | 42900 | 533 |
| 686 | 20231207 | 100300 | 3616753500 | 43100 | 43150 | 43150 | 43050 | 68 |
| 687 | 20231207 | 100200 | 3613822200 | 43150 | 43200 | 43250 | 43100 | 259 |
| 688 | 20231207 | 100100 | 3602641700 | 43250 | 43250 | 43300 | 43150 | 1240 |
| 689 | 20231207 | 100000 | 3549046650 | 43250 | 43100 | 43350 | 43000 | 1365 |
| 690 | 20231207 | 095900 | 3490048050 | 43100 | 42950 | 43100 | 42850 | 435 |
| 691 | 20231207 | 095800 | 3471382550 | 42950 | 43150 | 43200 | 42950 | 1730 |
| 692 | 20231207 | 095700 | 3396954600 | 43150 | 43100 | 43200 | 43050 | 442 |
| 693 | 20231207 | 095600 | 3377903600 | 43100 | 43200 | 43250 | 43050 | 822 |
| 694 | 20231207 | 095500 | 3342421200 | 43250 | 43100 | 43250 | 43100 | 902 |
| 695 | 20231207 | 095400 | 3303475600 | 43200 | 43200 | 43250 | 43100 | 399 |
| 696 | 20231207 | 095300 | 3286226600 | 43200 | 43100 | 43250 | 43100 | 629 |
| 697 | 20231207 | 095200 | 3259074650 | 43100 | 43000 | 43100 | 43000 | 454 |
| 698 | 20231207 | 095100 | 3239538800 | 43000 | 42900 | 43000 | 42900 | 414 |
| 699 | 20231207 | 095000 | 3221739800 | 42800 | 43000 | 43050 | 42800 | 2137 |
| 700 | 20231207 | 094900 | 3129881400 | 43000 | 42700 | 43000 | 42700 | 1944 |
| 701 | 20231207 | 094800 | 3046573200 | 42750 | 42700 | 42750 | 42650 | 267 |
| 702 | 20231207 | 094700 | 3035173650 | 42700 | 42700 | 42700 | 42650 | 125 |
| 703 | 20231207 | 094600 | 3029836900 | 42650 | 42650 | 42700 | 42600 | 534 |
| 704 | 20231207 | 094500 | 3007068200 | 42650 | 42500 | 42650 | 42450 | 1472 |
| 705 | 20231207 | 094400 | 2944477650 | 42450 | 42600 | 42600 | 42450 | 191 |
| 706 | 20231207 | 094300 | 2936355800 | 42650 | 42650 | 42650 | 42550 | 693 |
| 707 | 20231207 | 094200 | 2906832750 | 42650 | 42600 | 42700 | 42600 | 545 |
| 708 | 20231207 | 094100 | 2883603850 | 42650 | 42550 | 42650 | 42550 | 395 |
| 709 | 20231207 | 094000 | 2866763000 | 42550 | 42350 | 42600 | 42350 | 367 |
| 710 | 20231207 | 093900 | 2851182200 | 42350 | 42500 | 42500 | 42350 | 265 |
| 711 | 20231207 | 093800 | 2839938550 | 42500 | 42500 | 42700 | 42500 | 1967 |
| 712 | 20231207 | 093700 | 2756123950 | 42500 | 42400 | 42500 | 42400 | 611 |
| 713 | 20231207 | 093600 | 2730202150 | 42400 | 42150 | 42400 | 42150 | 544 |
| 714 | 20231207 | 093500 | 2707230500 | 42400 | 42150 | 42400 | 42100 | 459 |
| 715 | 20231207 | 093400 | 2687834850 | 42150 | 42150 | 42200 | 42150 | 223 |
| 716 | 20231207 | 093300 | 2678432750 | 42150 | 42200 | 42200 | 42150 | 300 |
| 717 | 20231207 | 093200 | 2665779650 | 42250 | 42200 | 42250 | 42000 | 258 |
| 718 | 20231207 | 093100 | 2654895950 | 42000 | 41950 | 42250 | 41900 | 572 |
| 719 | 20231207 | 093000 | 2630893600 | 42200 | 41950 | 42200 | 41900 | 830 |
| 720 | 20231207 | 092900 | 2596070800 | 41850 | 42000 | 42000 | 41850 | 1693 |
| 721 | 20231207 | 092800 | 2525124450 | 41950 | 42300 | 42300 | 41600 | 7858 |
| 722 | 20231207 | 092700 | 2194997750 | 42300 | 42450 | 42500 | 42300 | 1848 |
| 723 | 20231207 | 092600 | 2116741700 | 42450 | 42450 | 42500 | 42350 | 934 |
| 724 | 20231207 | 092500 | 2077125150 | 42400 | 42400 | 42400 | 42350 | 515 |
| 725 | 20231207 | 092400 | 2055304800 | 42350 | 42400 | 42450 | 42250 | 1863 |
| 726 | 20231207 | 092300 | 1976460050 | 42400 | 42250 | 42400 | 42150 | 2332 |
| 727 | 20231207 | 092200 | 1877992750 | 42300 | 42450 | 42500 | 42250 | 2291 |
| 728 | 20231207 | 092100 | 1780902350 | 42450 | 42850 | 42850 | 42450 | 2043 |
| 729 | 20231207 | 092000 | 1693793500 | 42800 | 42850 | 42850 | 42750 | 179 |
| 730 | 20231207 | 091900 | 1686137600 | 42750 | 42800 | 42800 | 42700 | 1463 |
| 731 | 20231207 | 091800 | 1623563550 | 42800 | 43000 | 43000 | 42800 | 3243 |
| 732 | 20231207 | 091700 | 1484313500 | 43000 | 43000 | 43100 | 42950 | 991 |
| 733 | 20231207 | 091600 | 1441712250 | 43000 | 43150 | 43250 | 43000 | 317 |
| 734 | 20231207 | 091500 | 1428056250 | 43100 | 43100 | 43150 | 43050 | 443 |
| 735 | 20231207 | 091400 | 1408968550 | 43100 | 42950 | 43100 | 42950 | 511 |
| 736 | 20231207 | 091300 | 1386999750 | 42950 | 42950 | 42950 | 42900 | 395 |
| 737 | 20231207 | 091200 | 1370049150 | 42950 | 43000 | 43100 | 42900 | 1041 |
| 738 | 20231207 | 091100 | 1325353900 | 42900 | 43150 | 43200 | 42900 | 2725 |
| 739 | 20231207 | 091000 | 1208256000 | 43050 | 43250 | 43350 | 43050 | 1210 |
| 740 | 20231207 | 090900 | 1156092050 | 43200 | 43000 | 43250 | 43000 | 985 |
| 741 | 20231207 | 090800 | 1113618950 | 42900 | 42650 | 43000 | 42650 | 1771 |
| 742 | 20231207 | 090700 | 1037647550 | 42650 | 42900 | 42900 | 42350 | 8620 |
| 743 | 20231207 | 090600 | 670578950 | 42900 | 43150 | 43200 | 42850 | 1715 |
| 744 | 20231207 | 090500 | 596891700 | 43150 | 42900 | 43200 | 42850 | 1386 |
| 745 | 20231207 | 090400 | 537355750 | 42900 | 42900 | 43000 | 42850 | 1008 |
| 746 | 20231207 | 090300 | 494100350 | 42950 | 43150 | 43200 | 42800 | 3877 |
| 747 | 20231207 | 090200 | 327428950 | 43150 | 43350 | 43500 | 43150 | 1853 |
| 748 | 20231207 | 090100 | 247236150 | 43500 | 43300 | 43550 | 43250 | 1177 |
| 749 | 20231207 | 090000 | 196250900 | 43300 | 43550 | 43600 | 43150 | 4469 |