40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 3 | 20231205 | 212000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20231205 | 211900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20231205 | 211800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20231205 | 211700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20231205 | 211600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20231205 | 211500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20231205 | 211400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20231205 | 211300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20231205 | 211200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20231205 | 211100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20231205 | 211000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20231205 | 210900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20231205 | 210800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20231205 | 210700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20231205 | 210600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20231205 | 210500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20231205 | 210400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20231205 | 210300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20231205 | 210200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20231205 | 210100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20231205 | 210000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20231205 | 205900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20231205 | 205800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20231205 | 205700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20231205 | 205600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20231205 | 205500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20231205 | 205400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20231205 | 205300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20231205 | 205200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20231205 | 205100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 33 | 20231205 | 205000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20231205 | 204900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20231205 | 204800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20231205 | 204700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20231205 | 204600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20231205 | 204500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20231205 | 204400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20231205 | 204300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20231205 | 204200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20231205 | 204100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20231205 | 204000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20231205 | 203900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20231205 | 203800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20231205 | 203700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20231205 | 203600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20231205 | 203500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20231205 | 203400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20231205 | 203300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20231205 | 203200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20231205 | 203100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20231205 | 203000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20231205 | 202900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20231205 | 202800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20231205 | 202700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20231205 | 202600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20231205 | 202500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20231205 | 202400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20231205 | 202300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20231205 | 202200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20231205 | 202100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 63 | 20231205 | 202000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20231205 | 201900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20231205 | 201800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20231205 | 201700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20231205 | 201600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20231205 | 201500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20231205 | 201400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20231205 | 201300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20231205 | 201200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20231205 | 201100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20231205 | 201000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20231205 | 200900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20231205 | 200800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20231205 | 200700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20231205 | 200600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20231205 | 200500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20231205 | 200400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20231205 | 200300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20231205 | 200200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20231205 | 200100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20231205 | 200000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20231205 | 195900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20231205 | 195800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20231205 | 195700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20231205 | 195600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20231205 | 195500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20231205 | 195400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20231205 | 195300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20231205 | 195200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20231205 | 195100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 93 | 20231205 | 195000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20231205 | 194900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20231205 | 194800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20231205 | 194700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20231205 | 194600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20231205 | 194500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20231205 | 194400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20231205 | 194300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20231205 | 194200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20231205 | 194100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20231205 | 194000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20231205 | 193900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20231205 | 193800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20231205 | 193700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20231205 | 193600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20231205 | 193500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20231205 | 193400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20231205 | 193300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20231205 | 193200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20231205 | 193100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20231205 | 193000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20231205 | 192900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20231205 | 192800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20231205 | 192700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20231205 | 192600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20231205 | 192500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20231205 | 192400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20231205 | 192300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20231205 | 192200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20231205 | 192100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 123 | 20231205 | 192000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20231205 | 191900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20231205 | 191800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20231205 | 191700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20231205 | 191600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20231205 | 191500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20231205 | 191400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20231205 | 191300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20231205 | 191200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20231205 | 191100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20231205 | 191000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20231205 | 190900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20231205 | 190800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20231205 | 190700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20231205 | 190600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20231205 | 190500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20231205 | 190400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20231205 | 190300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20231205 | 190200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20231205 | 190100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20231205 | 190000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20231205 | 185900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20231205 | 185800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20231205 | 185700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20231205 | 185600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20231205 | 185500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20231205 | 185400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20231205 | 185300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20231205 | 185200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20231205 | 185100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 153 | 20231205 | 185000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20231205 | 184900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20231205 | 184800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20231205 | 184700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20231205 | 184600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20231205 | 184500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20231205 | 184400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20231205 | 184300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20231205 | 184200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20231205 | 184100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20231205 | 184000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20231205 | 183900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20231205 | 183800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20231205 | 183700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20231205 | 183600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20231205 | 183500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20231205 | 183400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20231205 | 183300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20231205 | 183200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20231205 | 183100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20231205 | 183000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20231205 | 182900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20231205 | 182800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20231205 | 182700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20231205 | 182600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20231205 | 182500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20231205 | 182400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20231205 | 182300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20231205 | 182200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20231205 | 182100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 183 | 20231205 | 182000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20231205 | 181900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20231205 | 181800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20231205 | 181700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20231205 | 181600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20231205 | 181500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20231205 | 181400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20231205 | 181300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20231205 | 181200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20231205 | 181100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20231205 | 181000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20231205 | 180900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20231205 | 180800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20231205 | 180700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20231205 | 180600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20231205 | 180500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20231205 | 180400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20231205 | 180300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20231205 | 180200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20231205 | 180100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20231205 | 180000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20231205 | 175900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20231205 | 175800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20231205 | 175700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20231205 | 175600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20231205 | 175500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20231205 | 175400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20231205 | 175300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20231205 | 175200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20231205 | 175100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 213 | 20231205 | 175000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20231205 | 174900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20231205 | 174800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20231205 | 174700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20231205 | 174600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20231205 | 174500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20231205 | 174400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20231205 | 174300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20231205 | 174200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20231205 | 174100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20231205 | 174000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20231205 | 173900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20231205 | 173800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20231205 | 173700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20231205 | 173600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20231205 | 173500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20231205 | 173400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20231205 | 173300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20231205 | 173200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20231205 | 173100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20231205 | 173000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20231205 | 172900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20231205 | 172800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20231205 | 172700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20231205 | 172600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20231205 | 172500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20231205 | 172400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20231205 | 172300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20231205 | 172200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20231205 | 172100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 243 | 20231205 | 172000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20231205 | 171900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20231205 | 171800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20231205 | 171700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20231205 | 171600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20231205 | 171500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20231205 | 171400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20231205 | 171300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20231205 | 171200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20231205 | 171100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20231205 | 171000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20231205 | 170900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20231205 | 170800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20231205 | 170700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20231205 | 170600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20231205 | 170500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20231205 | 170400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20231205 | 170300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20231205 | 170200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20231205 | 170100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20231205 | 170000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20231205 | 165900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20231205 | 165800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20231205 | 165700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20231205 | 165600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20231205 | 165500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20231205 | 165400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20231205 | 165300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20231205 | 165200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20231205 | 165100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 273 | 20231205 | 165000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20231205 | 164900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20231205 | 164800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20231205 | 164700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20231205 | 164600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20231205 | 164500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 279 | 20231205 | 164400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 280 | 20231205 | 164300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 281 | 20231205 | 164200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 282 | 20231205 | 164100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 283 | 20231205 | 164000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 284 | 20231205 | 163900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 285 | 20231205 | 163800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 286 | 20231205 | 163700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 287 | 20231205 | 163600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 288 | 20231205 | 163500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 289 | 20231205 | 163400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 290 | 20231205 | 163300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 291 | 20231205 | 163200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 292 | 20231205 | 163100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 293 | 20231205 | 163000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 294 | 20231205 | 162900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 295 | 20231205 | 162800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 296 | 20231205 | 162700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 297 | 20231205 | 162600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 298 | 20231205 | 162500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 299 | 20231205 | 162400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 300 | 20231205 | 162300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 301 | 20231205 | 162200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 302 | 20231205 | 162100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 303 | 20231205 | 162000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 304 | 20231205 | 161900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 305 | 20231205 | 161800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 306 | 20231205 | 161700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 307 | 20231205 | 161600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 308 | 20231205 | 161500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 309 | 20231205 | 161400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 310 | 20231205 | 161300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 311 | 20231205 | 161200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 312 | 20231205 | 161100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 313 | 20231205 | 161000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 314 | 20231205 | 160900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 315 | 20231205 | 160800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 316 | 20231205 | 160700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 317 | 20231205 | 160600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 318 | 20231205 | 160500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 319 | 20231205 | 160400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 320 | 20231205 | 160300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 321 | 20231205 | 160200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 322 | 20231205 | 160100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 323 | 20231205 | 160000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 324 | 20231205 | 155900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 325 | 20231205 | 155800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 326 | 20231205 | 155700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 327 | 20231205 | 155600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 328 | 20231205 | 155500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 329 | 20231205 | 155400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 330 | 20231205 | 155300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 331 | 20231205 | 155200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 332 | 20231205 | 155100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 333 | 20231205 | 155000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 334 | 20231205 | 154900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 335 | 20231205 | 154800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 336 | 20231205 | 154700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 337 | 20231205 | 154600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 338 | 20231205 | 154500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 339 | 20231205 | 154400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 340 | 20231205 | 154300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 341 | 20231205 | 154200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 342 | 20231205 | 154100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 343 | 20231205 | 154000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 344 | 20231205 | 153900 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 345 | 20231205 | 153800 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 346 | 20231205 | 153700 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 347 | 20231205 | 153600 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 348 | 20231205 | 153500 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 349 | 20231205 | 153400 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 350 | 20231205 | 153300 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 351 | 20231205 | 153200 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 352 | 20231205 | 153100 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 353 | 20231205 | 153000 | 23991728600 | 22500 | 22500 | 22500 | 22500 | 12301 |
| 354 | 20231205 | 152900 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 355 | 20231205 | 152800 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 356 | 20231205 | 152700 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 357 | 20231205 | 152600 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 358 | 20231205 | 152500 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 359 | 20231205 | 152400 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 360 | 20231205 | 152300 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 361 | 20231205 | 152200 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 362 | 20231205 | 152100 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 363 | 20231205 | 152000 | 23714956100 | 22600 | 22600 | 22600 | 22600 | 0 |
| 364 | 20231205 | 151900 | 23714956100 | 22600 | 22650 | 22700 | 22600 | 3448 |
| 365 | 20231205 | 151800 | 23636863250 | 22600 | 22600 | 22600 | 22550 | 2873 |
| 366 | 20231205 | 151700 | 23571942550 | 22600 | 22700 | 22700 | 22600 | 2397 |
| 367 | 20231205 | 151600 | 23517662300 | 22700 | 22700 | 22700 | 22650 | 1030 |
| 368 | 20231205 | 151500 | 23494302600 | 22700 | 22650 | 22700 | 22600 | 2691 |
| 369 | 20231205 | 151400 | 23433381200 | 22650 | 22600 | 22650 | 22550 | 1643 |
| 370 | 20231205 | 151300 | 23396252500 | 22600 | 22500 | 22600 | 22500 | 4029 |
| 371 | 20231205 | 151200 | 23305512750 | 22500 | 22500 | 22550 | 22450 | 2973 |
| 372 | 20231205 | 151100 | 23238669500 | 22550 | 22600 | 22600 | 22500 | 766 |
| 373 | 20231205 | 151000 | 23221403650 | 22600 | 22450 | 22600 | 22400 | 1209 |
| 374 | 20231205 | 150900 | 23194212000 | 22450 | 22650 | 22700 | 22450 | 7374 |
| 375 | 20231205 | 150800 | 23028016700 | 22650 | 22600 | 22650 | 22550 | 1897 |
| 376 | 20231205 | 150700 | 22985131050 | 22600 | 22550 | 22600 | 22500 | 887 |
| 377 | 20231205 | 150600 | 22965134200 | 22550 | 22550 | 22600 | 22500 | 1870 |
| 378 | 20231205 | 150500 | 22922977300 | 22500 | 22400 | 22550 | 22350 | 4119 |
| 379 | 20231205 | 150400 | 22830558450 | 22400 | 22500 | 22550 | 22250 | 7997 |
| 380 | 20231205 | 150300 | 22651709000 | 22550 | 22550 | 22600 | 22450 | 4199 |
| 381 | 20231205 | 150200 | 22557204050 | 22550 | 22550 | 22650 | 22500 | 4035 |
| 382 | 20231205 | 150100 | 22466127700 | 22550 | 22550 | 22650 | 22450 | 4111 |
| 383 | 20231205 | 150000 | 22373308150 | 22550 | 22750 | 22800 | 22350 | 22880 |
| 384 | 20231205 | 145900 | 21857859450 | 22800 | 22850 | 22900 | 22750 | 2836 |
| 385 | 20231205 | 145800 | 21793156850 | 22850 | 22850 | 22850 | 22800 | 3781 |
| 386 | 20231205 | 145700 | 21706880800 | 22850 | 23000 | 23000 | 22850 | 2985 |
| 387 | 20231205 | 145600 | 21638493750 | 22950 | 23000 | 23000 | 22950 | 739 |
| 388 | 20231205 | 145500 | 21621507300 | 23000 | 23000 | 23050 | 23000 | 604 |
| 389 | 20231205 | 145400 | 21607615250 | 23000 | 23050 | 23050 | 23000 | 443 |
| 390 | 20231205 | 145300 | 21597426200 | 22950 | 23050 | 23050 | 22950 | 2215 |
| 391 | 20231205 | 145200 | 21546584300 | 23050 | 23050 | 23050 | 22950 | 711 |
| 392 | 20231205 | 145100 | 21530232100 | 23100 | 23150 | 23150 | 23000 | 3476 |
| 393 | 20231205 | 145000 | 21450230250 | 23150 | 23050 | 23150 | 23050 | 2969 |
| 394 | 20231205 | 144900 | 21381696400 | 23050 | 23100 | 23100 | 23050 | 159 |
| 395 | 20231205 | 144800 | 21378030800 | 23100 | 23050 | 23100 | 23050 | 1067 |
| 396 | 20231205 | 144700 | 21353435250 | 23050 | 23150 | 23150 | 23050 | 622 |
| 397 | 20231205 | 144600 | 21339081450 | 23150 | 23150 | 23200 | 23050 | 5848 |
| 398 | 20231205 | 144500 | 21203878500 | 23150 | 23050 | 23250 | 23050 | 6442 |
| 399 | 20231205 | 144400 | 21054734750 | 23050 | 22900 | 23050 | 22900 | 3042 |
| 400 | 20231205 | 144300 | 20984821750 | 22900 | 22950 | 23000 | 22900 | 967 |
| 401 | 20231205 | 144200 | 20962630200 | 22950 | 22900 | 23000 | 22900 | 3309 |
| 402 | 20231205 | 144100 | 20886740800 | 22900 | 22900 | 22900 | 22850 | 529 |
| 403 | 20231205 | 144000 | 20874629850 | 22900 | 22850 | 22900 | 22800 | 1998 |
| 404 | 20231205 | 143900 | 20829004000 | 22850 | 22750 | 22850 | 22750 | 1091 |
| 405 | 20231205 | 143800 | 20804134850 | 22750 | 22700 | 22800 | 22700 | 1596 |
| 406 | 20231205 | 143700 | 20767795900 | 22750 | 22750 | 22800 | 22700 | 2014 |
| 407 | 20231205 | 143600 | 20721986100 | 22750 | 22800 | 22800 | 22750 | 1700 |
| 408 | 20231205 | 143500 | 20683232350 | 22800 | 22800 | 22850 | 22700 | 3966 |
| 409 | 20231205 | 143400 | 20592936700 | 22800 | 22750 | 22800 | 22700 | 1095 |
| 410 | 20231205 | 143300 | 20568026450 | 22750 | 22750 | 22800 | 22750 | 546 |
| 411 | 20231205 | 143200 | 20555603850 | 22750 | 22800 | 22800 | 22750 | 1184 |
| 412 | 20231205 | 143100 | 20528636000 | 22800 | 22700 | 22800 | 22700 | 1018 |
| 413 | 20231205 | 143000 | 20505453100 | 22700 | 22750 | 22750 | 22700 | 1551 |
| 414 | 20231205 | 142900 | 20470213850 | 22750 | 22700 | 22750 | 22650 | 896 |
| 415 | 20231205 | 142800 | 20449890500 | 22650 | 22650 | 22700 | 22600 | 1594 |
| 416 | 20231205 | 142700 | 20413783050 | 22650 | 22750 | 22900 | 22200 | 16535 |
| 417 | 20231205 | 142600 | 20041369800 | 22700 | 22500 | 22850 | 22400 | 9072 |
| 418 | 20231205 | 142500 | 19836200550 | 22300 | 22650 | 22700 | 22200 | 21219 |
| 419 | 20231205 | 142400 | 19359710350 | 22650 | 22650 | 22700 | 22650 | 1653 |
| 420 | 20231205 | 142300 | 19322218600 | 22650 | 22750 | 22750 | 22650 | 1007 |
| 421 | 20231205 | 142200 | 19299361100 | 22700 | 22750 | 22750 | 22650 | 6620 |
| 422 | 20231205 | 142100 | 19149047350 | 22750 | 22800 | 22800 | 22700 | 2316 |
| 423 | 20231205 | 142000 | 19096358150 | 22800 | 22850 | 22900 | 22800 | 1750 |
| 424 | 20231205 | 141900 | 19056434450 | 22850 | 22800 | 22900 | 22800 | 591 |
| 425 | 20231205 | 141800 | 19042936200 | 22800 | 22850 | 22900 | 22800 | 2732 |
| 426 | 20231205 | 141700 | 18980624650 | 22850 | 22850 | 22850 | 22800 | 330 |
| 427 | 20231205 | 141600 | 18973084200 | 22800 | 22850 | 22850 | 22800 | 700 |
| 428 | 20231205 | 141500 | 18957117300 | 22850 | 22800 | 22900 | 22800 | 3649 |
| 429 | 20231205 | 141400 | 18873866300 | 22800 | 22800 | 22800 | 22750 | 2704 |
| 430 | 20231205 | 141300 | 18812344050 | 22750 | 22800 | 22850 | 22750 | 2032 |
| 431 | 20231205 | 141200 | 18766020600 | 22850 | 22900 | 22900 | 22800 | 837 |
| 432 | 20231205 | 141100 | 18746912200 | 22950 | 23000 | 23000 | 22800 | 4160 |
| 433 | 20231205 | 141000 | 18651826550 | 23000 | 22950 | 23000 | 22850 | 3072 |
| 434 | 20231205 | 140900 | 18581520450 | 22900 | 23000 | 23050 | 22900 | 1353 |
| 435 | 20231205 | 140800 | 18550430350 | 23050 | 23000 | 23050 | 23000 | 847 |
| 436 | 20231205 | 140700 | 18530935800 | 23050 | 23000 | 23100 | 22950 | 298 |
| 437 | 20231205 | 140600 | 18524075850 | 23100 | 23200 | 23200 | 22950 | 2031 |
| 438 | 20231205 | 140500 | 18477243400 | 23200 | 22900 | 23200 | 22850 | 2337 |
| 439 | 20231205 | 140400 | 18423582700 | 22900 | 22900 | 22950 | 22900 | 1414 |
| 440 | 20231205 | 140300 | 18391201050 | 22850 | 22850 | 22900 | 22800 | 2710 |
| 441 | 20231205 | 140200 | 18329288450 | 22850 | 22800 | 22850 | 22750 | 5374 |
| 442 | 20231205 | 140100 | 18206793800 | 22800 | 22900 | 22900 | 22800 | 2138 |
| 443 | 20231205 | 140000 | 18157941800 | 22900 | 22900 | 22950 | 22900 | 855 |
| 444 | 20231205 | 135900 | 18138357200 | 22950 | 22900 | 22950 | 22850 | 2996 |
| 445 | 20231205 | 135800 | 18069805500 | 22900 | 22950 | 22950 | 22900 | 3227 |
| 446 | 20231205 | 135700 | 17995870450 | 22950 | 23000 | 23050 | 22950 | 1822 |
| 447 | 20231205 | 135600 | 17953993850 | 23000 | 22900 | 23000 | 22900 | 329 |
| 448 | 20231205 | 135500 | 17946438650 | 23000 | 23150 | 23150 | 22850 | 14149 |
| 449 | 20231205 | 135400 | 17620947950 | 23150 | 23050 | 23200 | 23050 | 371 |
| 450 | 20231205 | 135300 | 17612362100 | 23050 | 23100 | 23100 | 23050 | 1562 |
| 451 | 20231205 | 135200 | 17576339850 | 23100 | 23100 | 23100 | 23100 | 1225 |
| 452 | 20231205 | 135100 | 17548042350 | 23100 | 23150 | 23200 | 23100 | 101 |
| 453 | 20231205 | 135000 | 17545708000 | 23150 | 23150 | 23200 | 23150 | 304 |
| 454 | 20231205 | 134900 | 17538670200 | 23150 | 23150 | 23150 | 23150 | 82 |
| 455 | 20231205 | 134800 | 17536771900 | 23200 | 23150 | 23200 | 23150 | 214 |
| 456 | 20231205 | 134700 | 17531817650 | 23150 | 23250 | 23250 | 23150 | 1778 |
| 457 | 20231205 | 134600 | 17490622100 | 23200 | 23250 | 23250 | 23200 | 283 |
| 458 | 20231205 | 134500 | 17484044450 | 23250 | 23300 | 23300 | 23250 | 269 |
| 459 | 20231205 | 134400 | 17477784700 | 23300 | 23150 | 23300 | 23150 | 1317 |
| 460 | 20231205 | 134300 | 17447173150 | 23200 | 23200 | 23200 | 23150 | 214 |
| 461 | 20231205 | 134200 | 17442213450 | 23200 | 23150 | 23200 | 23150 | 1952 |
| 462 | 20231205 | 134100 | 17396947200 | 23100 | 23100 | 23150 | 23100 | 1430 |
| 463 | 20231205 | 134000 | 17363902350 | 23100 | 23150 | 23200 | 23100 | 483 |
| 464 | 20231205 | 133900 | 17352724600 | 23200 | 23150 | 23200 | 23050 | 3401 |
| 465 | 20231205 | 133800 | 17274080450 | 23200 | 23250 | 23250 | 23100 | 2022 |
| 466 | 20231205 | 133700 | 17227289700 | 23200 | 23250 | 23250 | 23200 | 1131 |
| 467 | 20231205 | 133600 | 17200994050 | 23250 | 23250 | 23250 | 23100 | 1410 |
| 468 | 20231205 | 133500 | 17168315150 | 23250 | 23200 | 23250 | 23200 | 146 |
| 469 | 20231205 | 133400 | 17164927750 | 23200 | 23250 | 23300 | 23200 | 948 |
| 470 | 20231205 | 133300 | 17142891950 | 23250 | 23300 | 23300 | 23250 | 81 |
| 471 | 20231205 | 133200 | 17141008350 | 23250 | 23300 | 23300 | 23250 | 749 |
| 472 | 20231205 | 133100 | 17123578000 | 23300 | 23250 | 23300 | 23200 | 250 |
| 473 | 20231205 | 133000 | 17117762650 | 23200 | 23200 | 23250 | 23200 | 230 |
| 474 | 20231205 | 132900 | 17112420600 | 23200 | 23100 | 23250 | 23100 | 472 |
| 475 | 20231205 | 132800 | 17101484400 | 23100 | 23100 | 23200 | 23050 | 2177 |
| 476 | 20231205 | 132700 | 17051169850 | 23150 | 23150 | 23200 | 23150 | 624 |
| 477 | 20231205 | 132600 | 17036722800 | 23150 | 23150 | 23200 | 23150 | 1138 |
| 478 | 20231205 | 132500 | 17010378000 | 23150 | 23250 | 23250 | 23150 | 1043 |
| 479 | 20231205 | 132400 | 16986190800 | 23250 | 23250 | 23250 | 23200 | 160 |
| 480 | 20231205 | 132300 | 16982471300 | 23200 | 23300 | 23300 | 23200 | 1144 |
| 481 | 20231205 | 132200 | 16955870800 | 23300 | 23200 | 23300 | 23150 | 830 |
| 482 | 20231205 | 132100 | 16936615750 | 23150 | 23200 | 23250 | 23150 | 732 |
| 483 | 20231205 | 132000 | 16919655950 | 23200 | 23200 | 23300 | 23100 | 766 |
| 484 | 20231205 | 131900 | 16901871300 | 23050 | 23250 | 23250 | 23050 | 1645 |
| 485 | 20231205 | 131800 | 16863853650 | 23150 | 23150 | 23250 | 23150 | 749 |
| 486 | 20231205 | 131700 | 16846514150 | 23150 | 23200 | 23300 | 23150 | 2774 |
| 487 | 20231205 | 131600 | 16782259800 | 23200 | 23300 | 23300 | 23200 | 1052 |
| 488 | 20231205 | 131500 | 16757790500 | 23300 | 23300 | 23300 | 23200 | 322 |
| 489 | 20231205 | 131400 | 16750311500 | 23200 | 23350 | 23350 | 23150 | 7872 |
| 490 | 20231205 | 131300 | 16567514600 | 23350 | 23450 | 23450 | 23350 | 197 |
| 491 | 20231205 | 131200 | 16562911400 | 23450 | 23400 | 23450 | 23400 | 226 |
| 492 | 20231205 | 131100 | 16557619750 | 23450 | 23350 | 23450 | 23300 | 1475 |
| 493 | 20231205 | 131000 | 16523126500 | 23350 | 23400 | 23450 | 23350 | 591 |
| 494 | 20231205 | 130900 | 16509310250 | 23400 | 23400 | 23550 | 23350 | 1674 |
| 495 | 20231205 | 130800 | 16470108650 | 23500 | 23600 | 23600 | 23300 | 1933 |
| 496 | 20231205 | 130700 | 16424777050 | 23500 | 23600 | 23600 | 23500 | 1711 |
| 497 | 20231205 | 130600 | 16384462450 | 23600 | 23600 | 23600 | 23550 | 635 |
| 498 | 20231205 | 130500 | 16369486750 | 23600 | 23550 | 23600 | 23500 | 756 |
| 499 | 20231205 | 130400 | 16351682150 | 23500 | 23500 | 23550 | 23500 | 640 |
| 500 | 20231205 | 130300 | 16336640650 | 23500 | 23500 | 23500 | 23500 | 267 |
| 501 | 20231205 | 130200 | 16330366150 | 23500 | 23450 | 23500 | 23450 | 511 |
| 502 | 20231205 | 130100 | 16318373600 | 23450 | 23400 | 23450 | 23400 | 198 |
| 503 | 20231205 | 130000 | 16313737700 | 23400 | 23350 | 23450 | 23350 | 459 |
| 504 | 20231205 | 125900 | 16302982500 | 23400 | 23350 | 23450 | 23300 | 1681 |
| 505 | 20231205 | 125800 | 16263713350 | 23250 | 23250 | 23350 | 23250 | 1481 |
| 506 | 20231205 | 125700 | 16229214850 | 23250 | 23300 | 23300 | 23250 | 464 |
| 507 | 20231205 | 125600 | 16218423300 | 23250 | 23300 | 23300 | 23250 | 2219 |
| 508 | 20231205 | 125500 | 16166788500 | 23300 | 23400 | 23400 | 23300 | 2154 |
| 509 | 20231205 | 125400 | 16116519300 | 23400 | 23450 | 23450 | 23350 | 489 |
| 510 | 20231205 | 125300 | 16105081800 | 23400 | 23400 | 23450 | 23400 | 610 |
| 511 | 20231205 | 125200 | 16090802800 | 23400 | 23400 | 23400 | 23350 | 1382 |
| 512 | 20231205 | 125100 | 16058466450 | 23450 | 23400 | 23450 | 23400 | 123 |
| 513 | 20231205 | 125000 | 16055587950 | 23400 | 23400 | 23450 | 23400 | 775 |
| 514 | 20231205 | 124900 | 16037451700 | 23350 | 23350 | 23400 | 23350 | 1596 |
| 515 | 20231205 | 124800 | 16000174900 | 23400 | 23400 | 23400 | 23350 | 515 |
| 516 | 20231205 | 124700 | 15988142800 | 23400 | 23350 | 23450 | 23350 | 770 |
| 517 | 20231205 | 124600 | 15970137200 | 23400 | 23500 | 23500 | 23400 | 1422 |
| 518 | 20231205 | 124500 | 15936840100 | 23500 | 23500 | 23500 | 23400 | 823 |
| 519 | 20231205 | 124400 | 15917505450 | 23450 | 23450 | 23500 | 23400 | 553 |
| 520 | 20231205 | 124300 | 15904539350 | 23450 | 23400 | 23450 | 23400 | 340 |
| 521 | 20231205 | 124200 | 15896575350 | 23400 | 23400 | 23450 | 23400 | 2200 |
| 522 | 20231205 | 124100 | 15845090550 | 23400 | 23500 | 23500 | 23400 | 2445 |
| 523 | 20231205 | 124000 | 15787789900 | 23500 | 23500 | 23550 | 23450 | 1881 |
| 524 | 20231205 | 123900 | 15743591800 | 23550 | 23550 | 23600 | 23550 | 275 |
| 525 | 20231205 | 123800 | 15737115450 | 23500 | 23500 | 23550 | 23500 | 1269 |
| 526 | 20231205 | 123700 | 15707269600 | 23500 | 23600 | 23600 | 23500 | 1502 |
| 527 | 20231205 | 123600 | 15671929000 | 23600 | 23550 | 23600 | 23550 | 873 |
| 528 | 20231205 | 123500 | 15651357750 | 23550 | 23550 | 23550 | 23550 | 771 |
| 529 | 20231205 | 123400 | 15633200700 | 23550 | 23550 | 23600 | 23550 | 1380 |
| 530 | 20231205 | 123300 | 15600688650 | 23600 | 23600 | 23600 | 23550 | 358 |
| 531 | 20231205 | 123200 | 15592246000 | 23600 | 23700 | 23700 | 23600 | 2052 |
| 532 | 20231205 | 123100 | 15543796150 | 23700 | 23650 | 23750 | 23650 | 388 |
| 533 | 20231205 | 123000 | 15534617900 | 23650 | 23750 | 23750 | 23650 | 294 |
| 534 | 20231205 | 122900 | 15527652250 | 23650 | 23650 | 23750 | 23650 | 127 |
| 535 | 20231205 | 122800 | 15524647000 | 23650 | 23650 | 23750 | 23600 | 633 |
| 536 | 20231205 | 122700 | 15509699500 | 23650 | 23700 | 23700 | 23650 | 2791 |
| 537 | 20231205 | 122600 | 15443655100 | 23750 | 23750 | 23800 | 23750 | 279 |
| 538 | 20231205 | 122500 | 15437022350 | 23750 | 23800 | 23800 | 23750 | 731 |
| 539 | 20231205 | 122400 | 15419627800 | 23850 | 23800 | 23850 | 23800 | 519 |
| 540 | 20231205 | 122300 | 15407275550 | 23800 | 23750 | 23800 | 23750 | 164 |
| 541 | 20231205 | 122200 | 15403380350 | 23800 | 23750 | 23850 | 23700 | 2444 |
| 542 | 20231205 | 122100 | 15345330600 | 23750 | 23750 | 23750 | 23750 | 289 |
| 543 | 20231205 | 122000 | 15338466850 | 23750 | 23750 | 23750 | 23700 | 538 |
| 544 | 20231205 | 121900 | 15325696350 | 23750 | 23700 | 23750 | 23650 | 1876 |
| 545 | 20231205 | 121800 | 15281163450 | 23700 | 23750 | 23800 | 23650 | 4654 |
| 546 | 20231205 | 121700 | 15170953000 | 23750 | 23850 | 23850 | 23750 | 1084 |
| 547 | 20231205 | 121600 | 15145186150 | 23850 | 23800 | 23850 | 23750 | 267 |
| 548 | 20231205 | 121500 | 15138835000 | 23850 | 23900 | 23900 | 23800 | 906 |
| 549 | 20231205 | 121400 | 15117234400 | 23750 | 23900 | 23900 | 23750 | 891 |
| 550 | 20231205 | 121300 | 15095947000 | 23850 | 23900 | 23900 | 23650 | 3796 |
| 551 | 20231205 | 121200 | 15005689550 | 23900 | 23900 | 23900 | 23900 | 1184 |
| 552 | 20231205 | 121100 | 14977391950 | 23900 | 23900 | 23950 | 23900 | 2494 |
| 553 | 20231205 | 121000 | 14917727300 | 23900 | 23800 | 23900 | 23800 | 1941 |
| 554 | 20231205 | 120900 | 14871430500 | 23800 | 23750 | 23800 | 23750 | 383 |
| 555 | 20231205 | 120800 | 14862317050 | 23750 | 23700 | 23800 | 23700 | 829 |
| 556 | 20231205 | 120700 | 14842643900 | 23650 | 23700 | 23700 | 23650 | 377 |
| 557 | 20231205 | 120600 | 14833714000 | 23700 | 23700 | 23700 | 23700 | 407 |
| 558 | 20231205 | 120500 | 14824068100 | 23650 | 23650 | 23700 | 23650 | 137 |
| 559 | 20231205 | 120400 | 14820827800 | 23650 | 23700 | 23700 | 23650 | 538 |
| 560 | 20231205 | 120300 | 14808087550 | 23700 | 23700 | 23700 | 23650 | 143 |
| 561 | 20231205 | 120200 | 14804701050 | 23750 | 23750 | 23750 | 23750 | 500 |
| 562 | 20231205 | 120100 | 14792826050 | 23750 | 23700 | 23750 | 23650 | 1766 |
| 563 | 20231205 | 120000 | 14751029050 | 23750 | 23750 | 23750 | 23700 | 493 |
| 564 | 20231205 | 115900 | 14739342750 | 23700 | 23700 | 23700 | 23700 | 101 |
| 565 | 20231205 | 115800 | 14736949050 | 23700 | 23700 | 23700 | 23650 | 253 |
| 566 | 20231205 | 115700 | 14730956750 | 23700 | 23700 | 23700 | 23650 | 301 |
| 567 | 20231205 | 115600 | 14723823250 | 23700 | 23650 | 23700 | 23650 | 677 |
| 568 | 20231205 | 115500 | 14707809450 | 23650 | 23700 | 23700 | 23650 | 264 |
| 569 | 20231205 | 115400 | 14701560000 | 23700 | 23700 | 23700 | 23650 | 707 |
| 570 | 20231205 | 115300 | 14684806950 | 23700 | 23650 | 23700 | 23650 | 78 |
| 571 | 20231205 | 115200 | 14682959850 | 23650 | 23650 | 23700 | 23650 | 477 |
| 572 | 20231205 | 115100 | 14671666100 | 23700 | 23700 | 23700 | 23650 | 236 |
| 573 | 20231205 | 115000 | 14666076450 | 23700 | 23700 | 23750 | 23650 | 1705 |
| 574 | 20231205 | 114900 | 14625736050 | 23700 | 23650 | 23700 | 23650 | 190 |
| 575 | 20231205 | 114800 | 14621238350 | 23650 | 23700 | 23700 | 23650 | 462 |
| 576 | 20231205 | 114700 | 14610301350 | 23700 | 23650 | 23700 | 23650 | 341 |
| 577 | 20231205 | 114600 | 14602236500 | 23650 | 23650 | 23650 | 23600 | 834 |
| 578 | 20231205 | 114500 | 14582512500 | 23650 | 23700 | 23700 | 23650 | 867 |
| 579 | 20231205 | 114400 | 14562002600 | 23700 | 23700 | 23700 | 23650 | 958 |
| 580 | 20231205 | 114300 | 14539298900 | 23700 | 23800 | 23800 | 23700 | 816 |
| 581 | 20231205 | 114200 | 14519922300 | 23800 | 23850 | 23850 | 23800 | 2415 |
| 582 | 20231205 | 114100 | 14462371700 | 23800 | 23900 | 23950 | 23800 | 3416 |
| 583 | 20231205 | 114000 | 14380806250 | 23900 | 23900 | 23900 | 23850 | 2308 |
| 584 | 20231205 | 113900 | 14325711950 | 23900 | 23850 | 23900 | 23800 | 2869 |
| 585 | 20231205 | 113800 | 14257257000 | 23800 | 23800 | 23850 | 23800 | 275 |
| 586 | 20231205 | 113700 | 14250711750 | 23800 | 23800 | 23850 | 23800 | 266 |
| 587 | 20231205 | 113600 | 14244376450 | 23800 | 23850 | 23850 | 23800 | 1488 |
| 588 | 20231205 | 113500 | 14208958300 | 23800 | 23800 | 23800 | 23750 | 1012 |
| 589 | 20231205 | 113400 | 14184874750 | 23850 | 23850 | 23900 | 23850 | 1165 |
| 590 | 20231205 | 113300 | 14157080200 | 23750 | 23700 | 23850 | 23650 | 4873 |
| 591 | 20231205 | 113200 | 14041310750 | 23650 | 23700 | 23700 | 23650 | 1002 |
| 592 | 20231205 | 113100 | 14017577050 | 23700 | 23700 | 23750 | 23700 | 402 |
| 593 | 20231205 | 113000 | 14008049450 | 23700 | 23700 | 23700 | 23700 | 796 |
| 594 | 20231205 | 112900 | 13989184250 | 23650 | 23750 | 23750 | 23650 | 429 |
| 595 | 20231205 | 112800 | 13979011200 | 23750 | 23750 | 23750 | 23750 | 694 |
| 596 | 20231205 | 112700 | 13962528700 | 23700 | 23600 | 23800 | 23600 | 3115 |
| 597 | 20231205 | 112600 | 13888784150 | 23600 | 23600 | 23650 | 23600 | 214 |
| 598 | 20231205 | 112500 | 13883729050 | 23600 | 23600 | 23650 | 23600 | 784 |
| 599 | 20231205 | 112400 | 13865212850 | 23600 | 23600 | 23600 | 23550 | 450 |
| 600 | 20231205 | 112300 | 13854599350 | 23600 | 23600 | 23600 | 23550 | 505 |
| 601 | 20231205 | 112200 | 13842689800 | 23600 | 23600 | 23600 | 23550 | 1766 |
| 602 | 20231205 | 112100 | 13801030950 | 23600 | 23650 | 23650 | 23600 | 835 |
| 603 | 20231205 | 112000 | 13781307400 | 23650 | 23600 | 23650 | 23600 | 391 |
| 604 | 20231205 | 111900 | 13772062500 | 23600 | 23650 | 23700 | 23600 | 754 |
| 605 | 20231205 | 111800 | 13754233400 | 23650 | 23650 | 23700 | 23650 | 1370 |
| 606 | 20231205 | 111700 | 13721832800 | 23650 | 23700 | 23700 | 23650 | 749 |
| 607 | 20231205 | 111600 | 13704116250 | 23700 | 23700 | 23700 | 23650 | 140 |
| 608 | 20231205 | 111500 | 13700800000 | 23650 | 23600 | 23650 | 23600 | 896 |
| 609 | 20231205 | 111400 | 13679629700 | 23600 | 23650 | 23700 | 23600 | 1320 |
| 610 | 20231205 | 111300 | 13648425300 | 23650 | 23600 | 23650 | 23600 | 723 |
| 611 | 20231205 | 111200 | 13631336200 | 23650 | 23600 | 23650 | 23600 | 1629 |
| 612 | 20231205 | 111100 | 13592884250 | 23600 | 23650 | 23700 | 23600 | 473 |
| 613 | 20231205 | 111000 | 13581708250 | 23700 | 23650 | 23700 | 23650 | 1394 |
| 614 | 20231205 | 110900 | 13548716450 | 23650 | 23650 | 23700 | 23600 | 1560 |
| 615 | 20231205 | 110800 | 13511868250 | 23650 | 23700 | 23700 | 23650 | 649 |
| 616 | 20231205 | 110700 | 13496507250 | 23600 | 23650 | 23700 | 23600 | 1673 |
| 617 | 20231205 | 110600 | 13456977050 | 23650 | 23700 | 23750 | 23650 | 2694 |
| 618 | 20231205 | 110500 | 13393161800 | 23750 | 23750 | 23800 | 23700 | 781 |
| 619 | 20231205 | 110400 | 13374617600 | 23750 | 23750 | 23800 | 23700 | 2761 |
| 620 | 20231205 | 110300 | 13309113850 | 23750 | 23750 | 23800 | 23750 | 1113 |
| 621 | 20231205 | 110200 | 13282674600 | 23700 | 23800 | 23800 | 23650 | 3768 |
| 622 | 20231205 | 110100 | 13193290550 | 23800 | 23950 | 23950 | 23800 | 5222 |
| 623 | 20231205 | 110000 | 13068573600 | 23950 | 23950 | 24100 | 23900 | 24014 |
| 624 | 20231205 | 105900 | 12491657700 | 23950 | 23850 | 23950 | 23850 | 5095 |
| 625 | 20231205 | 105800 | 12369776350 | 23850 | 23800 | 23900 | 23800 | 4249 |
| 626 | 20231205 | 105700 | 12268470500 | 23800 | 23800 | 23800 | 23750 | 2603 |
| 627 | 20231205 | 105600 | 12206530300 | 23800 | 23700 | 23850 | 23700 | 3904 |
| 628 | 20231205 | 105500 | 12113709800 | 23700 | 23700 | 23700 | 23650 | 1306 |
| 629 | 20231205 | 105400 | 12082778700 | 23700 | 23800 | 23800 | 23600 | 5429 |
| 630 | 20231205 | 105300 | 11953979850 | 23800 | 24000 | 24000 | 23700 | 8308 |
| 631 | 20231205 | 105200 | 11755663950 | 23950 | 23850 | 24000 | 23850 | 12207 |
| 632 | 20231205 | 105100 | 11463830150 | 23850 | 23600 | 23850 | 23600 | 18673 |
| 633 | 20231205 | 105000 | 11020366150 | 23550 | 23550 | 23550 | 23500 | 562 |
| 634 | 20231205 | 104900 | 11007139050 | 23550 | 23500 | 23600 | 23500 | 1877 |
| 635 | 20231205 | 104800 | 10962979300 | 23500 | 23500 | 23500 | 23350 | 817 |
| 636 | 20231205 | 104700 | 10943852200 | 23500 | 23450 | 23500 | 23450 | 501 |
| 637 | 20231205 | 104600 | 10932086900 | 23450 | 23350 | 23450 | 23350 | 498 |
| 638 | 20231205 | 104500 | 10920424850 | 23350 | 23450 | 23450 | 23350 | 1663 |
| 639 | 20231205 | 104400 | 10881560950 | 23450 | 23450 | 23500 | 23400 | 1451 |
| 640 | 20231205 | 104300 | 10847546650 | 23450 | 23450 | 23500 | 23450 | 2308 |
| 641 | 20231205 | 104200 | 10793420950 | 23500 | 23500 | 23550 | 23450 | 531 |
| 642 | 20231205 | 104100 | 10780941450 | 23550 | 23500 | 23550 | 23450 | 2253 |
| 643 | 20231205 | 104000 | 10728026400 | 23500 | 23600 | 23700 | 23500 | 5460 |
| 644 | 20231205 | 103900 | 10599045700 | 23600 | 23600 | 23650 | 23600 | 1249 |
| 645 | 20231205 | 103800 | 10569544250 | 23600 | 23600 | 23650 | 23550 | 1672 |
| 646 | 20231205 | 103700 | 10530096550 | 23550 | 23500 | 23600 | 23500 | 1563 |
| 647 | 20231205 | 103600 | 10493294250 | 23500 | 23550 | 23550 | 23450 | 1117 |
| 648 | 20231205 | 103500 | 10467037150 | 23550 | 23500 | 23600 | 23500 | 1082 |
| 649 | 20231205 | 103400 | 10441565700 | 23500 | 23500 | 23550 | 23450 | 1176 |
| 650 | 20231205 | 103300 | 10413931450 | 23500 | 23500 | 23550 | 23450 | 1136 |
| 651 | 20231205 | 103200 | 10387228900 | 23550 | 23500 | 23550 | 23450 | 340 |
| 652 | 20231205 | 103100 | 10379243050 | 23500 | 23600 | 23600 | 23450 | 2820 |
| 653 | 20231205 | 103000 | 10312894500 | 23600 | 23600 | 23600 | 23450 | 4151 |
| 654 | 20231205 | 102900 | 10215091150 | 23600 | 23450 | 23600 | 23400 | 8833 |
| 655 | 20231205 | 102800 | 10007862150 | 23450 | 23400 | 23500 | 23400 | 4842 |
| 656 | 20231205 | 102700 | 9894303850 | 23400 | 23400 | 23500 | 23350 | 1958 |
| 657 | 20231205 | 102600 | 9848420700 | 23400 | 23400 | 23500 | 23350 | 1708 |
| 658 | 20231205 | 102500 | 9808410750 | 23350 | 23300 | 23350 | 23250 | 494 |
| 659 | 20231205 | 102400 | 9796890650 | 23250 | 23250 | 23350 | 23250 | 442 |
| 660 | 20231205 | 102300 | 9786612850 | 23250 | 23250 | 23250 | 23250 | 354 |
| 661 | 20231205 | 102200 | 9778382350 | 23350 | 23350 | 23450 | 23200 | 3398 |
| 662 | 20231205 | 102100 | 9699126900 | 23400 | 23250 | 23400 | 23250 | 4571 |
| 663 | 20231205 | 102000 | 9592411900 | 23300 | 23200 | 23300 | 23200 | 414 |
| 664 | 20231205 | 101900 | 9582791450 | 23200 | 23200 | 23300 | 23200 | 645 |
| 665 | 20231205 | 101800 | 9567794500 | 23200 | 23150 | 23200 | 23150 | 1322 |
| 666 | 20231205 | 101700 | 9537143650 | 23150 | 23200 | 23200 | 23150 | 452 |
| 667 | 20231205 | 101600 | 9526662050 | 23200 | 23150 | 23200 | 23150 | 368 |
| 668 | 20231205 | 101500 | 9518131450 | 23150 | 23000 | 23150 | 22950 | 4341 |
| 669 | 20231205 | 101400 | 9417984750 | 23000 | 23100 | 23100 | 23000 | 764 |
| 670 | 20231205 | 101300 | 9400392950 | 23050 | 23000 | 23050 | 23000 | 983 |
| 671 | 20231205 | 101200 | 9377770100 | 22950 | 22950 | 23000 | 22950 | 601 |
| 672 | 20231205 | 101100 | 9363964350 | 22950 | 22950 | 23000 | 22900 | 658 |
| 673 | 20231205 | 101000 | 9348852050 | 22900 | 22950 | 22950 | 22850 | 993 |
| 674 | 20231205 | 100900 | 9326146550 | 22850 | 23000 | 23000 | 22850 | 408 |
| 675 | 20231205 | 100800 | 9316789800 | 23000 | 22850 | 23000 | 22800 | 4179 |
| 676 | 20231205 | 100700 | 9221343200 | 22850 | 22850 | 23050 | 22800 | 3195 |
| 677 | 20231205 | 100600 | 9148359150 | 22950 | 23050 | 23100 | 22800 | 13933 |
| 678 | 20231205 | 100500 | 8828928900 | 23100 | 23050 | 23100 | 23050 | 500 |
| 679 | 20231205 | 100400 | 8817403700 | 23050 | 23050 | 23100 | 23050 | 1182 |
| 680 | 20231205 | 100300 | 8790152400 | 23050 | 23150 | 23150 | 23050 | 2457 |
| 681 | 20231205 | 100200 | 8733383550 | 23150 | 23150 | 23150 | 23100 | 1808 |
| 682 | 20231205 | 100100 | 8691610250 | 23100 | 23200 | 23200 | 23100 | 1352 |
| 683 | 20231205 | 100000 | 8660361500 | 23150 | 23200 | 23200 | 23100 | 887 |
| 684 | 20231205 | 095900 | 8639831300 | 23150 | 23150 | 23150 | 23100 | 1006 |
| 685 | 20231205 | 095800 | 8616555800 | 23150 | 23150 | 23200 | 23100 | 1993 |
| 686 | 20231205 | 095700 | 8570451800 | 23150 | 23150 | 23200 | 23150 | 1938 |
| 687 | 20231205 | 095600 | 8525567700 | 23150 | 23150 | 23200 | 23150 | 438 |
| 688 | 20231205 | 095500 | 8515425500 | 23150 | 23150 | 23250 | 23100 | 617 |
| 689 | 20231205 | 095400 | 8501140200 | 23150 | 23250 | 23250 | 23150 | 2630 |
| 690 | 20231205 | 095300 | 8440189100 | 23250 | 23300 | 23300 | 23200 | 675 |
| 691 | 20231205 | 095200 | 8424523650 | 23200 | 23250 | 23300 | 23150 | 893 |
| 692 | 20231205 | 095100 | 8403813900 | 23250 | 23400 | 23400 | 23250 | 2433 |
| 693 | 20231205 | 095000 | 8347037700 | 23350 | 23400 | 23450 | 23350 | 573 |
| 694 | 20231205 | 094900 | 8333632900 | 23400 | 23450 | 23500 | 23350 | 1864 |
| 695 | 20231205 | 094800 | 8289929750 | 23450 | 23450 | 23500 | 23400 | 1522 |
| 696 | 20231205 | 094700 | 8254255550 | 23550 | 23600 | 23600 | 23450 | 2329 |
| 697 | 20231205 | 094600 | 8199552250 | 23600 | 23550 | 23600 | 23400 | 3113 |
| 698 | 20231205 | 094500 | 8126367350 | 23450 | 23450 | 23650 | 23400 | 5559 |
| 699 | 20231205 | 094400 | 7995447350 | 23500 | 23350 | 23500 | 23350 | 2727 |
| 700 | 20231205 | 094300 | 7931433150 | 23300 | 23450 | 23500 | 23300 | 2710 |
| 701 | 20231205 | 094200 | 7867978200 | 23450 | 23150 | 23500 | 23100 | 7830 |
| 702 | 20231205 | 094100 | 7685026550 | 23150 | 23050 | 23150 | 23050 | 699 |
| 703 | 20231205 | 094000 | 7668883900 | 23050 | 23100 | 23150 | 23050 | 981 |
| 704 | 20231205 | 093900 | 7646243200 | 23100 | 23100 | 23150 | 23100 | 244 |
| 705 | 20231205 | 093800 | 7640606500 | 23100 | 23150 | 23150 | 23100 | 1502 |
| 706 | 20231205 | 093700 | 7605893900 | 23150 | 23250 | 23250 | 23150 | 1110 |
| 707 | 20231205 | 093600 | 7580187050 | 23150 | 23200 | 23250 | 23150 | 1931 |
| 708 | 20231205 | 093500 | 7535412950 | 23200 | 23250 | 23350 | 23200 | 777 |
| 709 | 20231205 | 093400 | 7517322150 | 23350 | 23400 | 23400 | 23250 | 2086 |
| 710 | 20231205 | 093300 | 7468655300 | 23400 | 23350 | 23450 | 23250 | 3926 |
| 711 | 20231205 | 093200 | 7376949900 | 23350 | 23150 | 23350 | 23150 | 3997 |
| 712 | 20231205 | 093100 | 7284042950 | 23150 | 22850 | 23150 | 22850 | 5156 |
| 713 | 20231205 | 093000 | 7165262050 | 22850 | 22900 | 22900 | 22850 | 4066 |
| 714 | 20231205 | 092900 | 7072299850 | 22900 | 22950 | 22950 | 22850 | 1770 |
| 715 | 20231205 | 092800 | 7031753050 | 22950 | 23000 | 23050 | 22750 | 7635 |
| 716 | 20231205 | 092700 | 6857287900 | 23000 | 23050 | 23050 | 23000 | 873 |
| 717 | 20231205 | 092600 | 6837206600 | 23050 | 23050 | 23050 | 23000 | 2113 |
| 718 | 20231205 | 092500 | 6788554100 | 23100 | 23050 | 23100 | 23000 | 2534 |
| 719 | 20231205 | 092400 | 6730150900 | 23050 | 23150 | 23150 | 22900 | 12357 |
| 720 | 20231205 | 092300 | 6445724200 | 23100 | 23350 | 23350 | 23100 | 5157 |
| 721 | 20231205 | 092200 | 6326052300 | 23300 | 23400 | 23400 | 23300 | 2568 |
| 722 | 20231205 | 092100 | 6266128750 | 23300 | 23400 | 23450 | 23300 | 2791 |
| 723 | 20231205 | 092000 | 6200911550 | 23400 | 23400 | 23500 | 23300 | 4720 |
| 724 | 20231205 | 091900 | 6090553950 | 23400 | 23550 | 23550 | 23300 | 5181 |
| 725 | 20231205 | 091800 | 5969266000 | 23550 | 23750 | 23800 | 23550 | 9482 |
| 726 | 20231205 | 091700 | 5745082650 | 23750 | 23500 | 23850 | 23500 | 24113 |
| 727 | 20231205 | 091600 | 5173212100 | 23500 | 23350 | 23500 | 23350 | 5615 |
| 728 | 20231205 | 091500 | 5041633850 | 23400 | 23400 | 23500 | 23350 | 4811 |
| 729 | 20231205 | 091400 | 4928938050 | 23400 | 23400 | 23400 | 23050 | 19732 |
| 730 | 20231205 | 091300 | 4469614350 | 23350 | 23550 | 23600 | 23350 | 14313 |
| 731 | 20231205 | 091200 | 4133407850 | 23550 | 23350 | 23650 | 23300 | 22491 |
| 732 | 20231205 | 091100 | 3604921500 | 23350 | 23100 | 23550 | 23050 | 30081 |
| 733 | 20231205 | 091000 | 2902110650 | 23100 | 22900 | 23150 | 22850 | 18280 |
| 734 | 20231205 | 090900 | 2481055450 | 22850 | 22750 | 22850 | 22650 | 11840 |
| 735 | 20231205 | 090800 | 2211649200 | 22800 | 22500 | 22800 | 22500 | 5929 |
| 736 | 20231205 | 090700 | 2077550500 | 22450 | 22400 | 22500 | 22350 | 2797 |
| 737 | 20231205 | 090600 | 2014851050 | 22400 | 22450 | 22500 | 22350 | 6713 |
| 738 | 20231205 | 090500 | 1864218500 | 22450 | 22200 | 22450 | 22150 | 6908 |
| 739 | 20231205 | 090400 | 1709918250 | 22300 | 22100 | 22300 | 22050 | 7667 |
| 740 | 20231205 | 090300 | 1539943600 | 22100 | 22150 | 22200 | 22050 | 9458 |
| 741 | 20231205 | 090200 | 1330797050 | 22150 | 21950 | 22250 | 21950 | 8420 |
| 742 | 20231205 | 090100 | 1144970250 | 22000 | 22000 | 22250 | 21950 | 18688 |
| 743 | 20231205 | 090000 | 732596200 | 22000 | 22500 | 22500 | 21900 | 32495 |