41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 213000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 3 | 20231207 | 212900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20231207 | 212800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20231207 | 212700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20231207 | 212600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20231207 | 212500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20231207 | 212400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20231207 | 212300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20231207 | 212200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20231207 | 212100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20231207 | 212000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20231207 | 211900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20231207 | 211800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20231207 | 211700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20231207 | 211600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20231207 | 211500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20231207 | 211400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20231207 | 211300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20231207 | 211200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20231207 | 211100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20231207 | 211000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20231207 | 210900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20231207 | 210800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20231207 | 210700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20231207 | 210600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20231207 | 210500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20231207 | 210400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20231207 | 210300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20231207 | 210200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20231207 | 210100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20231207 | 210000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 33 | 20231207 | 205900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20231207 | 205800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20231207 | 205700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20231207 | 205600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20231207 | 205500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20231207 | 205400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20231207 | 205300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20231207 | 205200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20231207 | 205100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20231207 | 205000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20231207 | 204900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20231207 | 204800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20231207 | 204700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20231207 | 204600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20231207 | 204500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20231207 | 204400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20231207 | 204300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20231207 | 204200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20231207 | 204100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20231207 | 204000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20231207 | 203900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20231207 | 203800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20231207 | 203700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20231207 | 203600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20231207 | 203500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20231207 | 203400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20231207 | 203300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20231207 | 203200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20231207 | 203100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20231207 | 203000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 63 | 20231207 | 202900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20231207 | 202800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20231207 | 202700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20231207 | 202600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20231207 | 202500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20231207 | 202400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20231207 | 202300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20231207 | 202200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20231207 | 202100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20231207 | 202000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20231207 | 201900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20231207 | 201800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20231207 | 201700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20231207 | 201600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20231207 | 201500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20231207 | 201400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20231207 | 201300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20231207 | 201200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20231207 | 201100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20231207 | 201000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20231207 | 200900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20231207 | 200800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20231207 | 200700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20231207 | 200600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20231207 | 200500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20231207 | 200400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20231207 | 200300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20231207 | 200200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20231207 | 200100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20231207 | 200000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 93 | 20231207 | 195900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20231207 | 195800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20231207 | 195700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20231207 | 195600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20231207 | 195500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20231207 | 195400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20231207 | 195300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20231207 | 195200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20231207 | 195100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20231207 | 195000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20231207 | 194900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20231207 | 194800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20231207 | 194700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20231207 | 194600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20231207 | 194500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20231207 | 194400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20231207 | 194300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20231207 | 194200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20231207 | 194100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20231207 | 194000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20231207 | 193900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20231207 | 193800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20231207 | 193700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20231207 | 193600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20231207 | 193500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20231207 | 193400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20231207 | 193300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20231207 | 193200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20231207 | 193100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20231207 | 193000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 123 | 20231207 | 192900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20231207 | 192800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20231207 | 192700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20231207 | 192600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20231207 | 192500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20231207 | 192400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20231207 | 192300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20231207 | 192200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20231207 | 192100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20231207 | 192000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20231207 | 191900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20231207 | 191800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20231207 | 191700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20231207 | 191600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20231207 | 191500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20231207 | 191400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20231207 | 191300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20231207 | 191200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20231207 | 191100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20231207 | 191000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20231207 | 190900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20231207 | 190800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20231207 | 190700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20231207 | 190600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20231207 | 190500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20231207 | 190400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20231207 | 190300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20231207 | 190200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20231207 | 190100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20231207 | 190000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 153 | 20231207 | 185900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20231207 | 185800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20231207 | 185700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20231207 | 185600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20231207 | 185500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20231207 | 185400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20231207 | 185300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20231207 | 185200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20231207 | 185100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20231207 | 185000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20231207 | 184900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20231207 | 184800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20231207 | 184700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20231207 | 184600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20231207 | 184500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20231207 | 184400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20231207 | 184300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20231207 | 184200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20231207 | 184100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20231207 | 184000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20231207 | 183900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20231207 | 183800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20231207 | 183700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20231207 | 183600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20231207 | 183500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20231207 | 183400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20231207 | 183300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20231207 | 183200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20231207 | 183100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20231207 | 183000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 183 | 20231207 | 182900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20231207 | 182800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20231207 | 182700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20231207 | 182600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20231207 | 182500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20231207 | 182400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20231207 | 182300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20231207 | 182200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20231207 | 182100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20231207 | 182000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20231207 | 181900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20231207 | 181800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20231207 | 181700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20231207 | 181600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20231207 | 181500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20231207 | 181400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20231207 | 181300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20231207 | 181200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20231207 | 181100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20231207 | 181000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20231207 | 180900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20231207 | 180800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20231207 | 180700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20231207 | 180600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20231207 | 180500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20231207 | 180400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20231207 | 180300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20231207 | 180200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20231207 | 180100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20231207 | 180000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 213 | 20231207 | 175900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20231207 | 175800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20231207 | 175700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20231207 | 175600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20231207 | 175500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20231207 | 175400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20231207 | 175300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20231207 | 175200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20231207 | 175100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20231207 | 175000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20231207 | 174900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20231207 | 174800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20231207 | 174700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20231207 | 174600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20231207 | 174500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20231207 | 174400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20231207 | 174300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20231207 | 174200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20231207 | 174100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20231207 | 174000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20231207 | 173900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20231207 | 173800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20231207 | 173700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20231207 | 173600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20231207 | 173500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20231207 | 173400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20231207 | 173300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20231207 | 173200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20231207 | 173100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20231207 | 173000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 243 | 20231207 | 172900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20231207 | 172800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20231207 | 172700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20231207 | 172600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20231207 | 172500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20231207 | 172400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20231207 | 172300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20231207 | 172200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20231207 | 172100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20231207 | 172000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20231207 | 171900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20231207 | 171800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20231207 | 171700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20231207 | 171600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20231207 | 171500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20231207 | 171400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20231207 | 171300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20231207 | 171200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20231207 | 171100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20231207 | 171000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20231207 | 170900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20231207 | 170800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20231207 | 170700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20231207 | 170600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20231207 | 170500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20231207 | 170400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20231207 | 170300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20231207 | 170200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20231207 | 170100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20231207 | 170000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 273 | 20231207 | 165900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20231207 | 165800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20231207 | 165700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20231207 | 165600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20231207 | 165500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20231207 | 165400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20231207 | 165300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20231207 | 165200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20231207 | 165100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20231207 | 165000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20231207 | 164900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20231207 | 164800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20231207 | 164700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20231207 | 164600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20231207 | 164500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20231207 | 164400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20231207 | 164300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20231207 | 164200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20231207 | 164100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20231207 | 164000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20231207 | 163900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 294 | 20231207 | 163800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20231207 | 163700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20231207 | 163600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20231207 | 163500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20231207 | 163400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20231207 | 163300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20231207 | 163200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20231207 | 163100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20231207 | 163000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 303 | 20231207 | 162900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20231207 | 162800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 305 | 20231207 | 162700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 306 | 20231207 | 162600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 307 | 20231207 | 162500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 308 | 20231207 | 162400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 309 | 20231207 | 162300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 310 | 20231207 | 162200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 311 | 20231207 | 162100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 312 | 20231207 | 162000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 313 | 20231207 | 161900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 314 | 20231207 | 161800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 315 | 20231207 | 161700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 316 | 20231207 | 161600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 317 | 20231207 | 161500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 318 | 20231207 | 161400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 319 | 20231207 | 161300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 320 | 20231207 | 161200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 321 | 20231207 | 161100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 322 | 20231207 | 161000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 323 | 20231207 | 160900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 324 | 20231207 | 160800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 325 | 20231207 | 160700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 326 | 20231207 | 160600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 327 | 20231207 | 160500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 328 | 20231207 | 160400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 329 | 20231207 | 160300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 330 | 20231207 | 160200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 331 | 20231207 | 160100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 332 | 20231207 | 160000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 8437 |
| 333 | 20231207 | 155900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 334 | 20231207 | 155800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 335 | 20231207 | 155700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 336 | 20231207 | 155600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 337 | 20231207 | 155500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 338 | 20231207 | 155400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 339 | 20231207 | 155300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 340 | 20231207 | 155200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 341 | 20231207 | 155100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 342 | 20231207 | 155000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 343 | 20231207 | 154900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 344 | 20231207 | 154800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 345 | 20231207 | 154700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 346 | 20231207 | 154600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 347 | 20231207 | 154500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 348 | 20231207 | 154400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 349 | 20231207 | 154300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 350 | 20231207 | 154200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 351 | 20231207 | 154100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 352 | 20231207 | 154000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 353 | 20231207 | 153900 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 354 | 20231207 | 153800 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 355 | 20231207 | 153700 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 356 | 20231207 | 153600 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 357 | 20231207 | 153500 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 358 | 20231207 | 153400 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 359 | 20231207 | 153300 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 360 | 20231207 | 153200 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 361 | 20231207 | 153100 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 0 |
| 362 | 20231207 | 153000 | 31890962750 | 42550 | 42550 | 42550 | 42550 | 16874 |
| 363 | 20231207 | 152900 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 364 | 20231207 | 152800 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 365 | 20231207 | 152700 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 366 | 20231207 | 152600 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 367 | 20231207 | 152500 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 368 | 20231207 | 152400 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 369 | 20231207 | 152300 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 370 | 20231207 | 152200 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 371 | 20231207 | 152100 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 372 | 20231207 | 152000 | 31531968400 | 42500 | 42500 | 42500 | 42500 | 0 |
| 373 | 20231207 | 151900 | 31531968400 | 42500 | 42550 | 42600 | 42400 | 2025 |
| 374 | 20231207 | 151800 | 31445853050 | 42550 | 42250 | 42600 | 42200 | 3922 |
| 375 | 20231207 | 151700 | 31279504250 | 42200 | 42200 | 42250 | 42200 | 959 |
| 376 | 20231207 | 151600 | 31239025600 | 42200 | 42100 | 42200 | 42100 | 433 |
| 377 | 20231207 | 151500 | 31220760950 | 42050 | 42100 | 42150 | 42050 | 559 |
| 378 | 20231207 | 151400 | 31197241950 | 42100 | 42250 | 42300 | 42100 | 1210 |
| 379 | 20231207 | 151300 | 31146167350 | 42300 | 42300 | 42350 | 42250 | 302 |
| 380 | 20231207 | 151200 | 31133389900 | 42350 | 42300 | 42450 | 42300 | 553 |
| 381 | 20231207 | 151100 | 31109949500 | 42300 | 42400 | 42400 | 42100 | 334 |
| 382 | 20231207 | 151000 | 31095843000 | 42400 | 42000 | 42400 | 41950 | 1701 |
| 383 | 20231207 | 150900 | 31024205250 | 41950 | 42050 | 42150 | 41900 | 3887 |
| 384 | 20231207 | 150800 | 30861045750 | 42100 | 42100 | 42200 | 42100 | 1035 |
| 385 | 20231207 | 150700 | 30817455050 | 42050 | 42450 | 42550 | 42000 | 3190 |
| 386 | 20231207 | 150600 | 30682952400 | 42450 | 42600 | 42600 | 42450 | 1303 |
| 387 | 20231207 | 150500 | 30627574900 | 42550 | 42550 | 42600 | 42500 | 643 |
| 388 | 20231207 | 150400 | 30600217200 | 42550 | 42600 | 42700 | 42500 | 1264 |
| 389 | 20231207 | 150300 | 30546372500 | 42600 | 42450 | 42650 | 42350 | 1668 |
| 390 | 20231207 | 150200 | 30475530150 | 42500 | 42700 | 42750 | 42400 | 2794 |
| 391 | 20231207 | 150100 | 30356652800 | 42750 | 42500 | 43100 | 42500 | 14545 |
| 392 | 20231207 | 150000 | 29733648450 | 42500 | 42400 | 42500 | 42400 | 3076 |
| 393 | 20231207 | 145900 | 29603029250 | 42400 | 42250 | 42450 | 42200 | 2604 |
| 394 | 20231207 | 145800 | 29492838550 | 42300 | 42200 | 42300 | 42150 | 719 |
| 395 | 20231207 | 145700 | 29462462150 | 42200 | 42200 | 42250 | 42150 | 1201 |
| 396 | 20231207 | 145600 | 29411776500 | 42200 | 42100 | 42200 | 42100 | 1091 |
| 397 | 20231207 | 145500 | 29365799800 | 42100 | 42200 | 42200 | 42100 | 763 |
| 398 | 20231207 | 145400 | 29333611050 | 42200 | 41950 | 42200 | 41950 | 2465 |
| 399 | 20231207 | 145300 | 29229893700 | 41950 | 41950 | 42000 | 41950 | 185 |
| 400 | 20231207 | 145200 | 29222132900 | 41950 | 41900 | 41950 | 41900 | 399 |
| 401 | 20231207 | 145100 | 29205398500 | 41900 | 41850 | 41900 | 41850 | 967 |
| 402 | 20231207 | 145000 | 29164891050 | 41900 | 41850 | 41900 | 41850 | 488 |
| 403 | 20231207 | 144900 | 29144457950 | 41900 | 41900 | 41950 | 41850 | 647 |
| 404 | 20231207 | 144800 | 29117363300 | 41950 | 41800 | 41950 | 41800 | 1062 |
| 405 | 20231207 | 144700 | 29072922700 | 41850 | 41950 | 41950 | 41850 | 1274 |
| 406 | 20231207 | 144600 | 29019573550 | 42000 | 41900 | 42000 | 41900 | 376 |
| 407 | 20231207 | 144500 | 29003809800 | 41900 | 41950 | 41950 | 41900 | 178 |
| 408 | 20231207 | 144400 | 28996349550 | 41950 | 41900 | 41950 | 41850 | 380 |
| 409 | 20231207 | 144300 | 28980426450 | 41900 | 42000 | 42000 | 41850 | 1101 |
| 410 | 20231207 | 144200 | 28934262300 | 42000 | 42050 | 42100 | 42000 | 1014 |
| 411 | 20231207 | 144100 | 28891649000 | 42050 | 42150 | 42150 | 42050 | 2030 |
| 412 | 20231207 | 144000 | 28806224350 | 42150 | 42000 | 42150 | 41950 | 1742 |
| 413 | 20231207 | 143900 | 28732940250 | 42000 | 41850 | 42000 | 41800 | 1031 |
| 414 | 20231207 | 143800 | 28689745200 | 41850 | 41800 | 41850 | 41800 | 953 |
| 415 | 20231207 | 143700 | 28649898650 | 41850 | 41750 | 41900 | 41750 | 1545 |
| 416 | 20231207 | 143600 | 28585250750 | 41750 | 41800 | 41800 | 41650 | 1302 |
| 417 | 20231207 | 143500 | 28530895900 | 41800 | 41900 | 41950 | 41800 | 2581 |
| 418 | 20231207 | 143400 | 28422779450 | 41900 | 41850 | 42300 | 41750 | 6113 |
| 419 | 20231207 | 143300 | 28165874050 | 41800 | 41600 | 41800 | 41550 | 4796 |
| 420 | 20231207 | 143200 | 27966150350 | 41650 | 41600 | 41700 | 41500 | 4771 |
| 421 | 20231207 | 143100 | 27767799450 | 41650 | 41350 | 41650 | 41350 | 1477 |
| 422 | 20231207 | 143000 | 27706426050 | 41350 | 41300 | 41350 | 41300 | 346 |
| 423 | 20231207 | 142900 | 27692121450 | 41350 | 41200 | 41350 | 41150 | 432 |
| 424 | 20231207 | 142800 | 27674292950 | 41200 | 41200 | 41200 | 41200 | 187 |
| 425 | 20231207 | 142700 | 27666588550 | 41200 | 41200 | 41200 | 41200 | 339 |
| 426 | 20231207 | 142600 | 27652621750 | 41200 | 41200 | 41200 | 41150 | 26 |
| 427 | 20231207 | 142500 | 27651550600 | 41250 | 41150 | 41250 | 41150 | 198 |
| 428 | 20231207 | 142400 | 27643384750 | 41150 | 41250 | 41250 | 41150 | 180 |
| 429 | 20231207 | 142300 | 27635976850 | 41250 | 41200 | 41250 | 41150 | 272 |
| 430 | 20231207 | 142200 | 27624773100 | 41150 | 41100 | 41200 | 41100 | 825 |
| 431 | 20231207 | 142100 | 27590804350 | 41100 | 41100 | 41150 | 41100 | 428 |
| 432 | 20231207 | 142000 | 27573213450 | 41050 | 41100 | 41100 | 41050 | 867 |
| 433 | 20231207 | 141900 | 27537587350 | 41100 | 41100 | 41200 | 41100 | 889 |
| 434 | 20231207 | 141800 | 27501035650 | 41100 | 41100 | 41150 | 41100 | 386 |
| 435 | 20231207 | 141700 | 27485166000 | 41100 | 41100 | 41150 | 41100 | 606 |
| 436 | 20231207 | 141600 | 27460256700 | 41100 | 41000 | 41100 | 41000 | 1217 |
| 437 | 20231207 | 141500 | 27410337800 | 41000 | 40900 | 41000 | 40900 | 438 |
| 438 | 20231207 | 141400 | 27392400350 | 40900 | 40900 | 40900 | 40900 | 831 |
| 439 | 20231207 | 141300 | 27358412450 | 40900 | 40850 | 40950 | 40850 | 750 |
| 440 | 20231207 | 141200 | 27327742200 | 40850 | 40900 | 40950 | 40850 | 647 |
| 441 | 20231207 | 141100 | 27301295250 | 40850 | 40850 | 40950 | 40800 | 635 |
| 442 | 20231207 | 141000 | 27275341350 | 40850 | 40950 | 40950 | 40850 | 1565 |
| 443 | 20231207 | 140900 | 27211357150 | 40950 | 41000 | 41000 | 40950 | 1113 |
| 444 | 20231207 | 140800 | 27165776100 | 41000 | 40950 | 41000 | 40950 | 655 |
| 445 | 20231207 | 140700 | 27138929200 | 40950 | 40950 | 40950 | 40850 | 2232 |
| 446 | 20231207 | 140600 | 27047655500 | 40900 | 41100 | 41100 | 40900 | 5332 |
| 447 | 20231207 | 140500 | 26828912450 | 41100 | 41200 | 41200 | 41100 | 3451 |
| 448 | 20231207 | 140400 | 26686920700 | 41200 | 41150 | 41200 | 41150 | 386 |
| 449 | 20231207 | 140300 | 26671024450 | 41200 | 41200 | 41200 | 41150 | 417 |
| 450 | 20231207 | 140200 | 26653857250 | 41200 | 41200 | 41200 | 41150 | 1441 |
| 451 | 20231207 | 140100 | 26594548450 | 41200 | 41250 | 41250 | 41200 | 2372 |
| 452 | 20231207 | 140000 | 26496805000 | 41250 | 41350 | 41350 | 41250 | 993 |
| 453 | 20231207 | 135900 | 26455812950 | 41350 | 41400 | 41400 | 41300 | 113 |
| 454 | 20231207 | 135800 | 26451137200 | 41400 | 41250 | 41400 | 41250 | 187 |
| 455 | 20231207 | 135700 | 26443407000 | 41250 | 41250 | 41250 | 41200 | 242 |
| 456 | 20231207 | 135600 | 26433428950 | 41250 | 41200 | 41250 | 41150 | 281 |
| 457 | 20231207 | 135500 | 26421850450 | 41200 | 41250 | 41250 | 41200 | 1213 |
| 458 | 20231207 | 135400 | 26371869000 | 41200 | 41250 | 41250 | 41200 | 506 |
| 459 | 20231207 | 135300 | 26351010600 | 41200 | 41200 | 41250 | 41150 | 315 |
| 460 | 20231207 | 135200 | 26338033600 | 41200 | 41200 | 41250 | 41150 | 459 |
| 461 | 20231207 | 135100 | 26319125600 | 41200 | 41150 | 41250 | 41150 | 646 |
| 462 | 20231207 | 135000 | 26292517200 | 41150 | 41350 | 41400 | 41150 | 2562 |
| 463 | 20231207 | 134900 | 26186852700 | 41400 | 41350 | 41400 | 41300 | 342 |
| 464 | 20231207 | 134800 | 26172716100 | 41400 | 41400 | 41400 | 41300 | 376 |
| 465 | 20231207 | 134700 | 26157169000 | 41350 | 41400 | 41450 | 41300 | 781 |
| 466 | 20231207 | 134600 | 26124887700 | 41300 | 41250 | 41450 | 41200 | 1455 |
| 467 | 20231207 | 134500 | 26064878400 | 41250 | 41550 | 41550 | 41250 | 2914 |
| 468 | 20231207 | 134400 | 25944304550 | 41600 | 41550 | 41650 | 41500 | 1199 |
| 469 | 20231207 | 134300 | 25894449650 | 41500 | 41550 | 41550 | 41500 | 185 |
| 470 | 20231207 | 134200 | 25886765500 | 41550 | 41400 | 41600 | 41400 | 572 |
| 471 | 20231207 | 134100 | 25863047100 | 41400 | 41600 | 41600 | 41400 | 952 |
| 472 | 20231207 | 134000 | 25823576600 | 41600 | 41600 | 41650 | 41500 | 1487 |
| 473 | 20231207 | 133900 | 25761805200 | 41600 | 41850 | 41850 | 41550 | 2140 |
| 474 | 20231207 | 133800 | 25672519050 | 41850 | 41950 | 42000 | 41850 | 651 |
| 475 | 20231207 | 133700 | 25645236350 | 41900 | 41850 | 41900 | 41800 | 1141 |
| 476 | 20231207 | 133600 | 25597490400 | 41900 | 41800 | 42000 | 41800 | 1683 |
| 477 | 20231207 | 133500 | 25526983350 | 41800 | 42400 | 42450 | 41800 | 2047 |
| 478 | 20231207 | 133400 | 25440593900 | 42400 | 41950 | 42650 | 41950 | 6964 |
| 479 | 20231207 | 133300 | 25145448050 | 41950 | 41850 | 41950 | 41850 | 371 |
| 480 | 20231207 | 133200 | 25129901850 | 41850 | 41750 | 41900 | 41750 | 580 |
| 481 | 20231207 | 133100 | 25105612350 | 41850 | 41800 | 41850 | 41750 | 395 |
| 482 | 20231207 | 133000 | 25089106000 | 41750 | 41850 | 41900 | 41750 | 390 |
| 483 | 20231207 | 132900 | 25072792250 | 41900 | 41850 | 41900 | 41800 | 154 |
| 484 | 20231207 | 132800 | 25066349300 | 41850 | 41850 | 41850 | 41750 | 508 |
| 485 | 20231207 | 132700 | 25045121600 | 41850 | 41850 | 41900 | 41850 | 288 |
| 486 | 20231207 | 132600 | 25033062650 | 41900 | 41850 | 41900 | 41850 | 847 |
| 487 | 20231207 | 132500 | 24997586100 | 41800 | 41750 | 41800 | 41750 | 344 |
| 488 | 20231207 | 132400 | 24983214850 | 41750 | 41650 | 41750 | 41550 | 562 |
| 489 | 20231207 | 132300 | 24959826200 | 41650 | 41600 | 41650 | 41600 | 359 |
| 490 | 20231207 | 132200 | 24944880600 | 41600 | 41750 | 41750 | 41600 | 486 |
| 491 | 20231207 | 132100 | 24924646000 | 41750 | 41650 | 41750 | 41650 | 369 |
| 492 | 20231207 | 132000 | 24909261200 | 41650 | 41950 | 41950 | 41650 | 1166 |
| 493 | 20231207 | 131900 | 24860584850 | 41950 | 41850 | 41950 | 41750 | 600 |
| 494 | 20231207 | 131800 | 24835463750 | 41850 | 41950 | 42000 | 41850 | 972 |
| 495 | 20231207 | 131700 | 24794689850 | 42000 | 41850 | 42000 | 41850 | 1992 |
| 496 | 20231207 | 131600 | 24711237850 | 41850 | 41750 | 41850 | 41750 | 502 |
| 497 | 20231207 | 131500 | 24690253150 | 41750 | 41750 | 41850 | 41750 | 902 |
| 498 | 20231207 | 131400 | 24652550500 | 41750 | 41750 | 41750 | 41700 | 412 |
| 499 | 20231207 | 131300 | 24635349650 | 41700 | 41700 | 41750 | 41700 | 274 |
| 500 | 20231207 | 131200 | 24623912550 | 41700 | 41600 | 41700 | 41600 | 241 |
| 501 | 20231207 | 131100 | 24613873500 | 41600 | 41600 | 41650 | 41600 | 342 |
| 502 | 20231207 | 131000 | 24599646250 | 41650 | 41750 | 41750 | 41600 | 216 |
| 503 | 20231207 | 130900 | 24590644350 | 41750 | 41650 | 41750 | 41650 | 485 |
| 504 | 20231207 | 130800 | 24570407800 | 41650 | 41600 | 41700 | 41600 | 224 |
| 505 | 20231207 | 130700 | 24561080350 | 41600 | 41550 | 41600 | 41550 | 217 |
| 506 | 20231207 | 130600 | 24552063450 | 41550 | 41600 | 41650 | 41550 | 126 |
| 507 | 20231207 | 130500 | 24546824650 | 41650 | 41500 | 41650 | 41500 | 395 |
| 508 | 20231207 | 130400 | 24530401650 | 41500 | 41450 | 41550 | 41450 | 558 |
| 509 | 20231207 | 130300 | 24507246050 | 41450 | 41400 | 41450 | 41400 | 87 |
| 510 | 20231207 | 130200 | 24503641750 | 41400 | 41500 | 41500 | 41400 | 325 |
| 511 | 20231207 | 130100 | 24490181550 | 41500 | 41450 | 41500 | 41450 | 295 |
| 512 | 20231207 | 130000 | 24477953750 | 41500 | 41450 | 41550 | 41450 | 281 |
| 513 | 20231207 | 125900 | 24466292450 | 41500 | 41400 | 41500 | 41400 | 629 |
| 514 | 20231207 | 125800 | 24440204100 | 41400 | 41500 | 41500 | 41400 | 124 |
| 515 | 20231207 | 125700 | 24435064300 | 41500 | 41350 | 41500 | 41350 | 282 |
| 516 | 20231207 | 125600 | 24423379250 | 41400 | 41400 | 41450 | 41400 | 36 |
| 517 | 20231207 | 125500 | 24421888800 | 41350 | 41350 | 41450 | 41350 | 23 |
| 518 | 20231207 | 125400 | 24420937650 | 41300 | 41300 | 41350 | 41300 | 63 |
| 519 | 20231207 | 125300 | 24418335300 | 41300 | 41300 | 41300 | 41300 | 71 |
| 520 | 20231207 | 125200 | 24415403000 | 41300 | 41450 | 41450 | 41300 | 821 |
| 521 | 20231207 | 125100 | 24381469400 | 41400 | 41400 | 41400 | 41350 | 82 |
| 522 | 20231207 | 125000 | 24378076550 | 41400 | 41450 | 41450 | 41400 | 16 |
| 523 | 20231207 | 124900 | 24377413400 | 41450 | 41300 | 41450 | 41300 | 234 |
| 524 | 20231207 | 124800 | 24367735800 | 41300 | 41250 | 41300 | 41200 | 427 |
| 525 | 20231207 | 124700 | 24350129550 | 41300 | 41300 | 41300 | 41300 | 104 |
| 526 | 20231207 | 124600 | 24345834350 | 41300 | 41350 | 41350 | 41250 | 1317 |
| 527 | 20231207 | 124500 | 24291420550 | 41350 | 41400 | 41450 | 41350 | 245 |
| 528 | 20231207 | 124400 | 24281281050 | 41400 | 41450 | 41450 | 41400 | 114 |
| 529 | 20231207 | 124300 | 24276556450 | 41400 | 41450 | 41500 | 41400 | 656 |
| 530 | 20231207 | 124200 | 24249392250 | 41450 | 41500 | 41500 | 41450 | 383 |
| 531 | 20231207 | 124100 | 24233499900 | 41550 | 41650 | 41650 | 41550 | 559 |
| 532 | 20231207 | 124000 | 24210258850 | 41600 | 41650 | 41650 | 41600 | 344 |
| 533 | 20231207 | 123900 | 24195936950 | 41700 | 41700 | 41700 | 41650 | 419 |
| 534 | 20231207 | 123800 | 24178467100 | 41700 | 41750 | 41800 | 41700 | 1615 |
| 535 | 20231207 | 123700 | 24111051600 | 41750 | 41700 | 41750 | 41650 | 578 |
| 536 | 20231207 | 123600 | 24086934900 | 41650 | 41600 | 41650 | 41600 | 477 |
| 537 | 20231207 | 123500 | 24067080050 | 41600 | 41600 | 41600 | 41500 | 1076 |
| 538 | 20231207 | 123400 | 24022342050 | 41550 | 41550 | 41600 | 41500 | 167 |
| 539 | 20231207 | 123300 | 24015403450 | 41550 | 41550 | 41600 | 41400 | 534 |
| 540 | 20231207 | 123200 | 23993236450 | 41550 | 41450 | 41550 | 41450 | 108 |
| 541 | 20231207 | 123100 | 23988756100 | 41450 | 41400 | 41450 | 41400 | 56 |
| 542 | 20231207 | 123000 | 23986436300 | 41400 | 41350 | 41400 | 41350 | 241 |
| 543 | 20231207 | 122900 | 23976459400 | 41400 | 41350 | 41400 | 41350 | 169 |
| 544 | 20231207 | 122800 | 23969471000 | 41350 | 41400 | 41400 | 41350 | 218 |
| 545 | 20231207 | 122700 | 23960455600 | 41400 | 41400 | 41400 | 41400 | 106 |
| 546 | 20231207 | 122600 | 23956067200 | 41400 | 41400 | 41400 | 41400 | 33 |
| 547 | 20231207 | 122500 | 23954701000 | 41400 | 41350 | 41400 | 41350 | 79 |
| 548 | 20231207 | 122400 | 23951433550 | 41350 | 41400 | 41400 | 41350 | 14 |
| 549 | 20231207 | 122300 | 23950854500 | 41400 | 41350 | 41400 | 41350 | 45 |
| 550 | 20231207 | 122200 | 23948993050 | 41350 | 41300 | 41350 | 41300 | 51 |
| 551 | 20231207 | 122100 | 23946885500 | 41300 | 41250 | 41300 | 41250 | 155 |
| 552 | 20231207 | 122000 | 23940491400 | 41250 | 41250 | 41250 | 41200 | 188 |
| 553 | 20231207 | 121900 | 23932745600 | 41200 | 41300 | 41300 | 41200 | 638 |
| 554 | 20231207 | 121800 | 23906433300 | 41250 | 41250 | 41300 | 41250 | 139 |
| 555 | 20231207 | 121700 | 23900699250 | 41300 | 41350 | 41350 | 41250 | 262 |
| 556 | 20231207 | 121600 | 23889878550 | 41350 | 41300 | 41350 | 41300 | 144 |
| 557 | 20231207 | 121500 | 23883925800 | 41350 | 41300 | 41350 | 41300 | 184 |
| 558 | 20231207 | 121400 | 23876326550 | 41300 | 41300 | 41300 | 41250 | 51 |
| 559 | 20231207 | 121300 | 23874221750 | 41250 | 41200 | 41300 | 41200 | 270 |
| 560 | 20231207 | 121200 | 23863096100 | 41200 | 41500 | 41550 | 41200 | 2848 |
| 561 | 20231207 | 121100 | 23745310250 | 41550 | 41550 | 41550 | 41550 | 115 |
| 562 | 20231207 | 121000 | 23740532000 | 41550 | 41500 | 41550 | 41450 | 435 |
| 563 | 20231207 | 120900 | 23722478950 | 41500 | 41450 | 41500 | 41450 | 74 |
| 564 | 20231207 | 120800 | 23719411550 | 41500 | 41400 | 41500 | 41350 | 156 |
| 565 | 20231207 | 120700 | 23712953550 | 41400 | 41400 | 41400 | 41350 | 82 |
| 566 | 20231207 | 120600 | 23709562400 | 41400 | 41400 | 41400 | 41400 | 382 |
| 567 | 20231207 | 120500 | 23693747600 | 41450 | 41450 | 41450 | 41450 | 124 |
| 568 | 20231207 | 120400 | 23688607800 | 41450 | 41450 | 41450 | 41400 | 54 |
| 569 | 20231207 | 120300 | 23686370750 | 41450 | 41400 | 41450 | 41400 | 199 |
| 570 | 20231207 | 120200 | 23678132100 | 41400 | 41400 | 41450 | 41350 | 708 |
| 571 | 20231207 | 120100 | 23648821000 | 41400 | 41450 | 41450 | 41400 | 176 |
| 572 | 20231207 | 120000 | 23641526050 | 41500 | 41400 | 41500 | 41400 | 294 |
| 573 | 20231207 | 115900 | 23629348700 | 41450 | 41400 | 41450 | 41400 | 60 |
| 574 | 20231207 | 115800 | 23626864650 | 41400 | 41400 | 41400 | 41400 | 3 |
| 575 | 20231207 | 115700 | 23626740450 | 41350 | 41400 | 41400 | 41300 | 197 |
| 576 | 20231207 | 115600 | 23618596050 | 41350 | 41350 | 41350 | 41350 | 33 |
| 577 | 20231207 | 115500 | 23617231500 | 41350 | 41500 | 41500 | 41350 | 761 |
| 578 | 20231207 | 115400 | 23585707150 | 41500 | 41500 | 41550 | 41500 | 722 |
| 579 | 20231207 | 115300 | 23555742400 | 41550 | 41550 | 41600 | 41500 | 367 |
| 580 | 20231207 | 115200 | 23540505200 | 41550 | 41400 | 41550 | 41400 | 394 |
| 581 | 20231207 | 115100 | 23524158550 | 41400 | 41300 | 41400 | 41300 | 303 |
| 582 | 20231207 | 115000 | 23511625600 | 41300 | 41350 | 41350 | 41300 | 174 |
| 583 | 20231207 | 114900 | 23504437950 | 41300 | 41250 | 41350 | 41200 | 329 |
| 584 | 20231207 | 114800 | 23490857150 | 41250 | 41250 | 41300 | 41200 | 311 |
| 585 | 20231207 | 114700 | 23478028000 | 41300 | 41300 | 41350 | 41250 | 74 |
| 586 | 20231207 | 114600 | 23474971850 | 41300 | 41300 | 41350 | 41300 | 240 |
| 587 | 20231207 | 114500 | 23465055200 | 41300 | 41250 | 41300 | 41250 | 40 |
| 588 | 20231207 | 114400 | 23463404250 | 41200 | 41200 | 41250 | 41200 | 350 |
| 589 | 20231207 | 114300 | 23448974750 | 41250 | 41250 | 41300 | 41200 | 577 |
| 590 | 20231207 | 114200 | 23425190200 | 41250 | 41300 | 41350 | 41250 | 405 |
| 591 | 20231207 | 114100 | 23408468450 | 41250 | 41200 | 41250 | 41200 | 83 |
| 592 | 20231207 | 114000 | 23405045000 | 41200 | 41250 | 41250 | 41200 | 687 |
| 593 | 20231207 | 113900 | 23376707350 | 41250 | 41250 | 41250 | 41200 | 106 |
| 594 | 20231207 | 113800 | 23372339800 | 41250 | 41250 | 41300 | 41200 | 790 |
| 595 | 20231207 | 113700 | 23339785800 | 41250 | 41100 | 41300 | 41100 | 721 |
| 596 | 20231207 | 113600 | 23310068300 | 41100 | 41050 | 41150 | 41050 | 710 |
| 597 | 20231207 | 113500 | 23280890200 | 41000 | 41150 | 41150 | 41000 | 1279 |
| 598 | 20231207 | 113400 | 23228334500 | 41150 | 41150 | 41200 | 41100 | 690 |
| 599 | 20231207 | 113300 | 23199940000 | 41150 | 41050 | 41200 | 41050 | 514 |
| 600 | 20231207 | 113200 | 23178813450 | 41050 | 41150 | 41200 | 41050 | 1515 |
| 601 | 20231207 | 113100 | 23116554900 | 41250 | 41400 | 41400 | 41150 | 1083 |
| 602 | 20231207 | 113000 | 23071911800 | 41500 | 41100 | 41500 | 41050 | 1182 |
| 603 | 20231207 | 112900 | 23023220150 | 41100 | 41200 | 41200 | 41050 | 2524 |
| 604 | 20231207 | 112800 | 22919432200 | 41250 | 41350 | 41400 | 41150 | 3883 |
| 605 | 20231207 | 112700 | 22759261500 | 41350 | 41050 | 41350 | 41050 | 3427 |
| 606 | 20231207 | 112600 | 22618175900 | 41100 | 41150 | 41250 | 40550 | 15324 |
| 607 | 20231207 | 112500 | 21992934350 | 41150 | 41900 | 41900 | 40900 | 15140 |
| 608 | 20231207 | 112400 | 21364942850 | 41950 | 42050 | 42050 | 41900 | 1588 |
| 609 | 20231207 | 112300 | 21298308350 | 42050 | 42050 | 42150 | 42000 | 550 |
| 610 | 20231207 | 112200 | 21275176000 | 42000 | 42050 | 42550 | 42000 | 1646 |
| 611 | 20231207 | 112100 | 21205820450 | 42050 | 42200 | 42200 | 42050 | 775 |
| 612 | 20231207 | 112000 | 21173181200 | 42200 | 42250 | 42300 | 42150 | 518 |
| 613 | 20231207 | 111900 | 21151319400 | 42300 | 42450 | 42450 | 42250 | 381 |
| 614 | 20231207 | 111800 | 21135197800 | 42400 | 42250 | 42450 | 42250 | 251 |
| 615 | 20231207 | 111700 | 21124563450 | 42250 | 42200 | 42300 | 42200 | 397 |
| 616 | 20231207 | 111600 | 21107798600 | 42250 | 42200 | 42300 | 42200 | 321 |
| 617 | 20231207 | 111500 | 21094237800 | 42200 | 42200 | 42250 | 42150 | 97 |
| 618 | 20231207 | 111400 | 21090145400 | 42150 | 42250 | 42250 | 42150 | 665 |
| 619 | 20231207 | 111300 | 21062103700 | 42250 | 42350 | 42350 | 42250 | 926 |
| 620 | 20231207 | 111200 | 21022953100 | 42350 | 42300 | 42450 | 42300 | 513 |
| 621 | 20231207 | 111100 | 21001228650 | 42300 | 42250 | 42350 | 42250 | 545 |
| 622 | 20231207 | 111000 | 20978171700 | 42250 | 42250 | 42350 | 42200 | 484 |
| 623 | 20231207 | 110900 | 20957727850 | 42250 | 42000 | 42250 | 42000 | 386 |
| 624 | 20231207 | 110800 | 20941477200 | 42000 | 42050 | 42150 | 41950 | 3629 |
| 625 | 20231207 | 110700 | 20789026100 | 42200 | 42300 | 42350 | 42050 | 1625 |
| 626 | 20231207 | 110600 | 20720494900 | 42350 | 42200 | 42400 | 42200 | 153 |
| 627 | 20231207 | 110500 | 20714018850 | 42300 | 42350 | 42350 | 42200 | 730 |
| 628 | 20231207 | 110400 | 20683125200 | 42300 | 42350 | 42350 | 42300 | 633 |
| 629 | 20231207 | 110300 | 20656324500 | 42350 | 42200 | 42350 | 42200 | 619 |
| 630 | 20231207 | 110200 | 20630183150 | 42200 | 42100 | 42200 | 42050 | 2459 |
| 631 | 20231207 | 110100 | 20526571700 | 42100 | 42100 | 42150 | 42050 | 2446 |
| 632 | 20231207 | 110000 | 20423640250 | 42150 | 42150 | 42200 | 42100 | 1701 |
| 633 | 20231207 | 105900 | 20351963900 | 42200 | 42200 | 42300 | 42200 | 1612 |
| 634 | 20231207 | 105800 | 20283903550 | 42200 | 42300 | 42300 | 42150 | 3423 |
| 635 | 20231207 | 105700 | 20139385700 | 42300 | 42500 | 42500 | 42300 | 4909 |
| 636 | 20231207 | 105600 | 19931207950 | 42550 | 42700 | 42700 | 42500 | 2119 |
| 637 | 20231207 | 105500 | 19840939950 | 42700 | 42750 | 42800 | 42650 | 1650 |
| 638 | 20231207 | 105400 | 19770482400 | 42750 | 42900 | 42900 | 42750 | 611 |
| 639 | 20231207 | 105300 | 19744326100 | 42900 | 42950 | 43000 | 42900 | 970 |
| 640 | 20231207 | 105200 | 19702685000 | 42950 | 43050 | 43050 | 42950 | 321 |
| 641 | 20231207 | 105100 | 19688874550 | 43050 | 43050 | 43050 | 43000 | 149 |
| 642 | 20231207 | 105000 | 19682463900 | 43100 | 43000 | 43100 | 42950 | 177 |
| 643 | 20231207 | 104900 | 19674848800 | 42950 | 42850 | 43000 | 42850 | 834 |
| 644 | 20231207 | 104800 | 19639026150 | 42850 | 42800 | 42850 | 42800 | 95 |
| 645 | 20231207 | 104700 | 19634957950 | 42850 | 42700 | 42850 | 42700 | 386 |
| 646 | 20231207 | 104600 | 19618465450 | 42700 | 42750 | 42850 | 42700 | 327 |
| 647 | 20231207 | 104500 | 19604491200 | 42750 | 42900 | 42900 | 42750 | 916 |
| 648 | 20231207 | 104400 | 19565254700 | 43050 | 42950 | 43100 | 42900 | 421 |
| 649 | 20231207 | 104300 | 19547148000 | 42950 | 43250 | 43250 | 42950 | 1329 |
| 650 | 20231207 | 104200 | 19489813400 | 43200 | 42800 | 43250 | 42800 | 1793 |
| 651 | 20231207 | 104100 | 19412576950 | 42800 | 42650 | 42850 | 42650 | 361 |
| 652 | 20231207 | 104000 | 19397147000 | 42650 | 42600 | 42650 | 42600 | 389 |
| 653 | 20231207 | 103900 | 19380570300 | 42600 | 42700 | 42750 | 42550 | 2052 |
| 654 | 20231207 | 103800 | 19293065050 | 42700 | 42700 | 42750 | 42650 | 670 |
| 655 | 20231207 | 103700 | 19264455900 | 42750 | 42600 | 42750 | 42550 | 1633 |
| 656 | 20231207 | 103600 | 19194934400 | 42600 | 42800 | 42800 | 42550 | 1880 |
| 657 | 20231207 | 103500 | 19114801400 | 42800 | 42900 | 42900 | 42750 | 448 |
| 658 | 20231207 | 103400 | 19095639050 | 42750 | 42850 | 43000 | 42750 | 937 |
| 659 | 20231207 | 103300 | 19055434200 | 42800 | 42650 | 42800 | 42600 | 2360 |
| 660 | 20231207 | 103200 | 18954711800 | 42650 | 42950 | 42950 | 42650 | 2417 |
| 661 | 20231207 | 103100 | 18851214000 | 43000 | 42950 | 43050 | 42950 | 220 |
| 662 | 20231207 | 103000 | 18841754300 | 42950 | 43000 | 43000 | 42950 | 169 |
| 663 | 20231207 | 102900 | 18834492700 | 43000 | 43000 | 43000 | 42950 | 630 |
| 664 | 20231207 | 102800 | 18807413600 | 43050 | 42850 | 43250 | 42850 | 1357 |
| 665 | 20231207 | 102700 | 18749045750 | 42850 | 43050 | 43050 | 42850 | 5884 |
| 666 | 20231207 | 102600 | 18496489300 | 43050 | 43200 | 43200 | 43050 | 1780 |
| 667 | 20231207 | 102500 | 18419779450 | 43250 | 43300 | 43350 | 43250 | 2992 |
| 668 | 20231207 | 102400 | 18290235750 | 43350 | 43400 | 43400 | 43350 | 557 |
| 669 | 20231207 | 102300 | 18266079500 | 43400 | 43350 | 43400 | 43350 | 517 |
| 670 | 20231207 | 102200 | 18243666650 | 43350 | 43300 | 43350 | 43300 | 535 |
| 671 | 20231207 | 102100 | 18220483200 | 43300 | 43150 | 43300 | 43150 | 1075 |
| 672 | 20231207 | 102000 | 18173987100 | 43100 | 43150 | 43300 | 43050 | 3139 |
| 673 | 20231207 | 101900 | 18038680250 | 43150 | 43500 | 43500 | 43150 | 1739 |
| 674 | 20231207 | 101800 | 17963378800 | 43500 | 43400 | 43500 | 43400 | 1122 |
| 675 | 20231207 | 101700 | 17914615900 | 43450 | 43550 | 43550 | 43350 | 876 |
| 676 | 20231207 | 101600 | 17876533450 | 43550 | 43600 | 43650 | 43500 | 1291 |
| 677 | 20231207 | 101500 | 17820320050 | 43650 | 43400 | 43650 | 43400 | 1543 |
| 678 | 20231207 | 101400 | 17753116500 | 43500 | 43500 | 43500 | 43400 | 457 |
| 679 | 20231207 | 101300 | 17733247600 | 43500 | 43350 | 43550 | 43350 | 2024 |
| 680 | 20231207 | 101200 | 17645317250 | 43400 | 43200 | 43450 | 43150 | 960 |
| 681 | 20231207 | 101100 | 17603688400 | 43150 | 43400 | 43450 | 43100 | 3791 |
| 682 | 20231207 | 101000 | 17439735050 | 43450 | 43500 | 43500 | 43300 | 1582 |
| 683 | 20231207 | 100900 | 17371018700 | 43500 | 43700 | 43750 | 43400 | 2191 |
| 684 | 20231207 | 100800 | 17275535550 | 43650 | 43700 | 43800 | 43650 | 2368 |
| 685 | 20231207 | 100700 | 17171958200 | 43700 | 43600 | 43900 | 43550 | 2900 |
| 686 | 20231207 | 100600 | 17045020950 | 43550 | 43350 | 43650 | 43350 | 2315 |
| 687 | 20231207 | 100500 | 16944201850 | 43400 | 43100 | 43450 | 43000 | 6683 |
| 688 | 20231207 | 100400 | 16655816250 | 43100 | 43300 | 43600 | 43000 | 6262 |
| 689 | 20231207 | 100300 | 16385298300 | 43350 | 43700 | 43750 | 43200 | 4302 |
| 690 | 20231207 | 100200 | 16198504950 | 43750 | 43650 | 43900 | 43650 | 2372 |
| 691 | 20231207 | 100100 | 16094693450 | 43700 | 43850 | 43850 | 43450 | 6014 |
| 692 | 20231207 | 100000 | 15832181850 | 43800 | 43800 | 43900 | 43750 | 1730 |
| 693 | 20231207 | 095900 | 15756388550 | 43800 | 43750 | 44100 | 43750 | 3082 |
| 694 | 20231207 | 095800 | 15620836650 | 43750 | 43850 | 43950 | 43600 | 4605 |
| 695 | 20231207 | 095700 | 15419393300 | 43800 | 43850 | 44300 | 43700 | 7985 |
| 696 | 20231207 | 095600 | 15068119900 | 43850 | 43350 | 43850 | 43250 | 6218 |
| 697 | 20231207 | 095500 | 14796818200 | 43400 | 43950 | 44000 | 43250 | 11394 |
| 698 | 20231207 | 095400 | 14299962700 | 44000 | 44400 | 44450 | 44000 | 10672 |
| 699 | 20231207 | 095300 | 13827632200 | 44400 | 44450 | 44600 | 44350 | 15241 |
| 700 | 20231207 | 095200 | 13149441900 | 44450 | 44150 | 44500 | 44100 | 16395 |
| 701 | 20231207 | 095100 | 12422535650 | 44100 | 44000 | 44100 | 43600 | 12385 |
| 702 | 20231207 | 095000 | 11878861250 | 44000 | 44150 | 44350 | 43950 | 18310 |
| 703 | 20231207 | 094900 | 11069782700 | 44150 | 44050 | 44200 | 44000 | 9148 |
| 704 | 20231207 | 094800 | 10666539650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 705 | 20231207 | 094700 | 10666539650 | 44250 | 43800 | 44250 | 43550 | 9167 |
| 706 | 20231207 | 094600 | 10263110050 | 43800 | 44150 | 44250 | 43800 | 19818 |
| 707 | 20231207 | 094500 | 9389084900 | 44150 | 43300 | 44150 | 43300 | 13391 |
| 708 | 20231207 | 094400 | 8802135450 | 43300 | 43500 | 43500 | 43200 | 5709 |
| 709 | 20231207 | 094300 | 8554877150 | 43450 | 43700 | 43950 | 43200 | 14475 |
| 710 | 20231207 | 094200 | 7923018000 | 43700 | 43400 | 43700 | 43100 | 13350 |
| 711 | 20231207 | 094100 | 7343518450 | 43400 | 42950 | 43400 | 42750 | 11614 |
| 712 | 20231207 | 094000 | 6843880650 | 42900 | 42650 | 43000 | 42650 | 14522 |
| 713 | 20231207 | 093900 | 6220788350 | 42800 | 42300 | 42800 | 42250 | 11967 |
| 714 | 20231207 | 093800 | 5712514000 | 42300 | 42100 | 42300 | 42000 | 2743 |
| 715 | 20231207 | 093700 | 5597032500 | 42100 | 42250 | 42250 | 42050 | 2793 |
| 716 | 20231207 | 093600 | 5479368350 | 42300 | 42100 | 42350 | 42050 | 2596 |
| 717 | 20231207 | 093500 | 5369601700 | 42350 | 42200 | 42400 | 42050 | 4238 |
| 718 | 20231207 | 093400 | 5190433550 | 42200 | 41900 | 42300 | 41850 | 4741 |
| 719 | 20231207 | 093300 | 4990546500 | 41900 | 41750 | 41900 | 41750 | 1615 |
| 720 | 20231207 | 093200 | 4923035750 | 41750 | 41550 | 41800 | 41550 | 1191 |
| 721 | 20231207 | 093100 | 4873436450 | 41550 | 41550 | 41600 | 41500 | 2551 |
| 722 | 20231207 | 093000 | 4767502450 | 41500 | 41750 | 41800 | 41500 | 2555 |
| 723 | 20231207 | 092900 | 4661179050 | 41750 | 41750 | 42000 | 41600 | 2939 |
| 724 | 20231207 | 092800 | 4538498750 | 41750 | 41950 | 42100 | 41650 | 8693 |
| 725 | 20231207 | 092700 | 4173678200 | 41900 | 41850 | 42000 | 41750 | 7232 |
| 726 | 20231207 | 092600 | 3870773750 | 41850 | 41700 | 41950 | 41500 | 6338 |
| 727 | 20231207 | 092500 | 3606046050 | 41650 | 41550 | 41900 | 41550 | 7463 |
| 728 | 20231207 | 092400 | 3294917300 | 41550 | 41100 | 41700 | 41100 | 10869 |
| 729 | 20231207 | 092300 | 2844074150 | 41100 | 41100 | 41100 | 41000 | 816 |
| 730 | 20231207 | 092200 | 2810559250 | 41000 | 41150 | 41250 | 40950 | 1504 |
| 731 | 20231207 | 092100 | 2748737250 | 41200 | 40800 | 41200 | 40750 | 1896 |
| 732 | 20231207 | 092000 | 2671030350 | 40800 | 41100 | 41150 | 40750 | 3103 |
| 733 | 20231207 | 091900 | 2543825350 | 41100 | 41100 | 41250 | 41050 | 2464 |
| 734 | 20231207 | 091800 | 2442504250 | 41100 | 41150 | 41200 | 40850 | 5358 |
| 735 | 20231207 | 091700 | 2222696850 | 41150 | 41000 | 41200 | 40850 | 2846 |
| 736 | 20231207 | 091600 | 2105882750 | 41000 | 40750 | 41500 | 40750 | 13468 |
| 737 | 20231207 | 091500 | 1552719100 | 40750 | 40200 | 40750 | 40200 | 2831 |
| 738 | 20231207 | 091400 | 1438139000 | 40200 | 40250 | 40250 | 40200 | 276 |
| 739 | 20231207 | 091300 | 1427039400 | 40250 | 40100 | 40400 | 40100 | 995 |
| 740 | 20231207 | 091200 | 1387035600 | 40100 | 40100 | 40250 | 40100 | 334 |
| 741 | 20231207 | 091100 | 1373633150 | 40050 | 40200 | 40250 | 40000 | 1454 |
| 742 | 20231207 | 091000 | 1315323650 | 40400 | 40450 | 40500 | 40100 | 1526 |
| 743 | 20231207 | 090900 | 1253763200 | 40450 | 40500 | 40550 | 40400 | 1717 |
| 744 | 20231207 | 090800 | 1184239400 | 40550 | 40700 | 40750 | 40500 | 1658 |
| 745 | 20231207 | 090700 | 1116895600 | 40750 | 40450 | 40850 | 40400 | 3292 |
| 746 | 20231207 | 090600 | 982987300 | 40400 | 40050 | 40400 | 40000 | 2210 |
| 747 | 20231207 | 090500 | 894201200 | 40050 | 40150 | 40200 | 40000 | 1753 |
| 748 | 20231207 | 090400 | 823899300 | 40150 | 40200 | 40250 | 40100 | 1187 |
| 749 | 20231207 | 090300 | 776168800 | 40200 | 40000 | 40250 | 40000 | 2399 |
| 750 | 20231207 | 090200 | 679948400 | 40000 | 39900 | 40000 | 39750 | 1249 |
| 751 | 20231207 | 090100 | 630096200 | 39700 | 40100 | 40100 | 39550 | 7085 |
| 752 | 20231207 | 090000 | 347465150 | 40100 | 40250 | 40250 | 40050 | 8229 |