36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 195400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 3 | 20231204 | 195300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231204 | 195200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231204 | 195100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231204 | 195000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231204 | 194900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231204 | 194800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231204 | 194700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231204 | 194600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231204 | 194500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231204 | 194400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231204 | 194300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231204 | 194200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231204 | 194100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231204 | 194000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231204 | 193900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231204 | 193800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231204 | 193700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231204 | 193600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231204 | 193500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231204 | 193400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231204 | 193300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231204 | 193200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231204 | 193100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231204 | 193000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231204 | 192900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231204 | 192800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231204 | 192700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231204 | 192600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231204 | 192500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231204 | 192400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 33 | 20231204 | 192300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231204 | 192200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231204 | 192100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231204 | 192000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231204 | 191900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231204 | 191800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231204 | 191700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231204 | 191600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231204 | 191500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231204 | 191400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231204 | 191300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231204 | 191200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231204 | 191100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231204 | 191000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231204 | 190900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231204 | 190800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231204 | 190700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231204 | 190600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231204 | 190500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231204 | 190400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231204 | 190300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231204 | 190200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231204 | 190100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231204 | 190000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231204 | 185900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231204 | 185800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231204 | 185700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231204 | 185600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231204 | 185500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231204 | 185400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 63 | 20231204 | 185300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231204 | 185200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231204 | 185100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231204 | 185000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231204 | 184900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231204 | 184800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231204 | 184700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231204 | 184600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231204 | 184500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231204 | 184400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231204 | 184300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231204 | 184200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231204 | 184100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231204 | 184000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231204 | 183900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231204 | 183800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231204 | 183700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231204 | 183600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231204 | 183500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231204 | 183400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231204 | 183300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231204 | 183200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231204 | 183100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231204 | 183000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231204 | 182900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231204 | 182800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231204 | 182700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231204 | 182600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231204 | 182500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231204 | 182400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 93 | 20231204 | 182300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231204 | 182200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231204 | 182100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231204 | 182000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231204 | 181900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231204 | 181800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231204 | 181700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231204 | 181600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231204 | 181500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231204 | 181400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231204 | 181300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231204 | 181200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231204 | 181100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231204 | 181000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231204 | 180900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231204 | 180800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231204 | 180700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231204 | 180600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231204 | 180500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231204 | 180400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231204 | 180300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231204 | 180200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231204 | 180100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231204 | 180000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231204 | 175900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231204 | 175800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231204 | 175700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231204 | 175600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231204 | 175500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231204 | 175400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 123 | 20231204 | 175300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231204 | 175200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231204 | 175100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231204 | 175000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231204 | 174900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231204 | 174800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231204 | 174700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231204 | 174600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231204 | 174500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231204 | 174400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231204 | 174300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231204 | 174200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231204 | 174100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231204 | 174000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231204 | 173900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231204 | 173800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231204 | 173700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231204 | 173600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231204 | 173500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231204 | 173400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231204 | 173300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231204 | 173200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231204 | 173100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231204 | 173000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231204 | 172900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231204 | 172800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231204 | 172700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231204 | 172600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231204 | 172500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231204 | 172400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 153 | 20231204 | 172300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231204 | 172200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231204 | 172100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231204 | 172000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231204 | 171900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231204 | 171800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231204 | 171700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231204 | 171600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231204 | 171500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231204 | 171400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231204 | 171300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231204 | 171200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231204 | 171100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231204 | 171000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231204 | 170900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231204 | 170800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231204 | 170700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231204 | 170600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231204 | 170500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231204 | 170400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231204 | 170300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231204 | 170200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231204 | 170100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231204 | 170000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231204 | 165900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231204 | 165800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231204 | 165700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231204 | 165600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231204 | 165500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231204 | 165400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 183 | 20231204 | 165300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231204 | 165200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231204 | 165100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231204 | 165000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231204 | 164900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231204 | 164800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231204 | 164700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231204 | 164600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231204 | 164500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231204 | 164400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231204 | 164300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231204 | 164200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231204 | 164100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231204 | 164000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20231204 | 163900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20231204 | 163800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20231204 | 163700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20231204 | 163600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20231204 | 163500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20231204 | 163400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20231204 | 163300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20231204 | 163200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20231204 | 163100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20231204 | 163000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20231204 | 162900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20231204 | 162800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20231204 | 162700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20231204 | 162600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20231204 | 162500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20231204 | 162400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 213 | 20231204 | 162300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20231204 | 162200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20231204 | 162100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20231204 | 162000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20231204 | 161900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20231204 | 161800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20231204 | 161700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20231204 | 161600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20231204 | 161500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20231204 | 161400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20231204 | 161300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20231204 | 161200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20231204 | 161100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20231204 | 161000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20231204 | 160900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20231204 | 160800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20231204 | 160700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20231204 | 160600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20231204 | 160500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20231204 | 160400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20231204 | 160300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20231204 | 160200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20231204 | 160100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20231204 | 160000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20231204 | 155900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20231204 | 155800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20231204 | 155700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20231204 | 155600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20231204 | 155500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20231204 | 155400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 243 | 20231204 | 155300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20231204 | 155200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20231204 | 155100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20231204 | 155000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20231204 | 154900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20231204 | 154800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20231204 | 154700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20231204 | 154600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20231204 | 154500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20231204 | 154400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20231204 | 154300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20231204 | 154200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20231204 | 154100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20231204 | 154000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20231204 | 153900 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20231204 | 153800 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20231204 | 153700 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20231204 | 153600 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20231204 | 153500 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20231204 | 153400 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20231204 | 153300 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20231204 | 153200 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20231204 | 153100 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 266 | 20231204 | 153000 | 48933833300 | 38200 | 38200 | 38200 | 38200 | 25708 |
| 267 | 20231204 | 152900 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 268 | 20231204 | 152800 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 269 | 20231204 | 152700 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 270 | 20231204 | 152600 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 271 | 20231204 | 152500 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 272 | 20231204 | 152400 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 273 | 20231204 | 152300 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 274 | 20231204 | 152200 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 275 | 20231204 | 152100 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 276 | 20231204 | 152000 | 47951787700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 277 | 20231204 | 151900 | 47951787700 | 38250 | 38050 | 38300 | 38000 | 11719 |
| 278 | 20231204 | 151800 | 47503965500 | 38000 | 38150 | 38200 | 38000 | 8546 |
| 279 | 20231204 | 151700 | 47178307200 | 38150 | 38350 | 38350 | 38150 | 7271 |
| 280 | 20231204 | 151600 | 46900419800 | 38300 | 38500 | 38500 | 38250 | 7066 |
| 281 | 20231204 | 151500 | 46629285500 | 38500 | 38350 | 38500 | 38350 | 7932 |
| 282 | 20231204 | 151400 | 46324450700 | 38400 | 38350 | 38450 | 38350 | 15687 |
| 283 | 20231204 | 151300 | 45721787100 | 38350 | 38100 | 38350 | 38050 | 23976 |
| 284 | 20231204 | 151200 | 44804789700 | 38100 | 38000 | 38150 | 38000 | 7976 |
| 285 | 20231204 | 151100 | 44501046150 | 38050 | 38100 | 38150 | 38000 | 6038 |
| 286 | 20231204 | 151000 | 44271216000 | 38150 | 38000 | 38200 | 37900 | 26044 |
| 287 | 20231204 | 150900 | 43280171550 | 38000 | 38000 | 38000 | 38000 | 0 |
| 288 | 20231204 | 150800 | 43280171550 | 38000 | 37950 | 38000 | 37950 | 22017 |
| 289 | 20231204 | 150700 | 42443525600 | 37950 | 37750 | 38000 | 37750 | 20658 |
| 290 | 20231204 | 150600 | 41660709400 | 37800 | 37800 | 37800 | 37700 | 1051 |
| 291 | 20231204 | 150500 | 41620997450 | 37750 | 37650 | 37750 | 37550 | 4346 |
| 292 | 20231204 | 150400 | 41457310750 | 37600 | 37600 | 37700 | 37600 | 1765 |
| 293 | 20231204 | 150300 | 41390855300 | 37550 | 37700 | 37700 | 37550 | 3817 |
| 294 | 20231204 | 150200 | 41247186950 | 37700 | 37750 | 37800 | 37650 | 4145 |
| 295 | 20231204 | 150100 | 41090863250 | 37800 | 37800 | 37800 | 37750 | 1571 |
| 296 | 20231204 | 150000 | 41031520600 | 37700 | 37900 | 37900 | 37650 | 3841 |
| 297 | 20231204 | 145900 | 40886448650 | 37900 | 37800 | 37900 | 37750 | 3373 |
| 298 | 20231204 | 145800 | 40758826800 | 37800 | 37850 | 37850 | 37800 | 4020 |
| 299 | 20231204 | 145700 | 40606753350 | 37850 | 37800 | 37850 | 37750 | 3648 |
| 300 | 20231204 | 145600 | 40468739750 | 37850 | 37850 | 37900 | 37800 | 4589 |
| 301 | 20231204 | 145500 | 40295108450 | 37850 | 37900 | 37900 | 37800 | 5693 |
| 302 | 20231204 | 145400 | 40079516300 | 37900 | 37850 | 37900 | 37750 | 12469 |
| 303 | 20231204 | 145300 | 39607306800 | 37850 | 37750 | 37850 | 37700 | 9498 |
| 304 | 20231204 | 145200 | 39248386800 | 37750 | 37750 | 37800 | 37500 | 7347 |
| 305 | 20231204 | 145100 | 38971730050 | 37750 | 37700 | 37750 | 37700 | 4812 |
| 306 | 20231204 | 145000 | 38790099100 | 37750 | 37650 | 37750 | 37650 | 6945 |
| 307 | 20231204 | 144900 | 38528445950 | 37650 | 37600 | 37650 | 37600 | 5826 |
| 308 | 20231204 | 144800 | 38309170700 | 37650 | 37500 | 37650 | 37450 | 21418 |
| 309 | 20231204 | 144700 | 37504488100 | 37500 | 37500 | 37500 | 37450 | 1956 |
| 310 | 20231204 | 144600 | 37431171300 | 37500 | 37450 | 37500 | 37400 | 1572 |
| 311 | 20231204 | 144500 | 37372295350 | 37450 | 37400 | 37500 | 37350 | 3202 |
| 312 | 20231204 | 144400 | 37252407800 | 37350 | 37350 | 37400 | 37300 | 1815 |
| 313 | 20231204 | 144300 | 37184607900 | 37300 | 37400 | 37450 | 37300 | 786 |
| 314 | 20231204 | 144200 | 37155216550 | 37300 | 37450 | 37500 | 37300 | 4201 |
| 315 | 20231204 | 144100 | 36998172200 | 37450 | 37450 | 37450 | 37400 | 1646 |
| 316 | 20231204 | 144000 | 36936591450 | 37400 | 37400 | 37500 | 37400 | 1396 |
| 317 | 20231204 | 143900 | 36884297550 | 37450 | 37450 | 37500 | 37450 | 1275 |
| 318 | 20231204 | 143800 | 36836510100 | 37450 | 37500 | 37550 | 37450 | 1504 |
| 319 | 20231204 | 143700 | 36780083900 | 37500 | 37500 | 37550 | 37450 | 1875 |
| 320 | 20231204 | 143600 | 36709726150 | 37500 | 37600 | 37600 | 37400 | 2679 |
| 321 | 20231204 | 143500 | 36609282600 | 37600 | 37550 | 37600 | 37500 | 793 |
| 322 | 20231204 | 143400 | 36579488700 | 37550 | 37600 | 37600 | 37500 | 1425 |
| 323 | 20231204 | 143300 | 36525940200 | 37550 | 37550 | 37600 | 37550 | 4899 |
| 324 | 20231204 | 143200 | 36341826800 | 37550 | 37500 | 37550 | 37500 | 1912 |
| 325 | 20231204 | 143100 | 36270069400 | 37500 | 37500 | 37550 | 37400 | 1517 |
| 326 | 20231204 | 143000 | 36213227900 | 37550 | 37500 | 37650 | 37450 | 6806 |
| 327 | 20231204 | 142900 | 35957959500 | 37550 | 37600 | 37650 | 37550 | 4548 |
| 328 | 20231204 | 142800 | 35786973600 | 37600 | 37600 | 37650 | 37550 | 5966 |
| 329 | 20231204 | 142700 | 35562678150 | 37600 | 37550 | 37600 | 37550 | 4508 |
| 330 | 20231204 | 142600 | 35393252400 | 37550 | 37500 | 37550 | 37450 | 5794 |
| 331 | 20231204 | 142500 | 35175825750 | 37550 | 37450 | 37550 | 37450 | 10076 |
| 332 | 20231204 | 142400 | 34797978500 | 37500 | 37500 | 37500 | 37450 | 1594 |
| 333 | 20231204 | 142300 | 34738233300 | 37500 | 37200 | 37500 | 37200 | 13692 |
| 334 | 20231204 | 142200 | 34226733350 | 37250 | 37250 | 37250 | 37200 | 1499 |
| 335 | 20231204 | 142100 | 34170900850 | 37250 | 37250 | 37250 | 37200 | 1471 |
| 336 | 20231204 | 142000 | 34116143400 | 37250 | 37150 | 37250 | 37150 | 1497 |
| 337 | 20231204 | 141900 | 34060417950 | 37200 | 37200 | 37250 | 37200 | 2270 |
| 338 | 20231204 | 141800 | 33975938500 | 37200 | 37200 | 37250 | 37150 | 1958 |
| 339 | 20231204 | 141700 | 33903076050 | 37200 | 37200 | 37250 | 37150 | 1028 |
| 340 | 20231204 | 141600 | 33864801600 | 37200 | 37250 | 37300 | 37150 | 1832 |
| 341 | 20231204 | 141500 | 33796615100 | 37250 | 37300 | 37350 | 37250 | 1894 |
| 342 | 20231204 | 141400 | 33725998600 | 37300 | 37350 | 37350 | 37300 | 1771 |
| 343 | 20231204 | 141300 | 33659885000 | 37350 | 37250 | 37350 | 37250 | 1532 |
| 344 | 20231204 | 141200 | 33602711900 | 37300 | 37250 | 37300 | 37200 | 946 |
| 345 | 20231204 | 141100 | 33567452050 | 37300 | 37250 | 37300 | 37200 | 943 |
| 346 | 20231204 | 141000 | 33532308650 | 37250 | 37300 | 37350 | 37200 | 2950 |
| 347 | 20231204 | 140900 | 33422243300 | 37300 | 37150 | 37300 | 37150 | 1068 |
| 348 | 20231204 | 140800 | 33382428450 | 37200 | 37150 | 37250 | 37100 | 1788 |
| 349 | 20231204 | 140700 | 33315957500 | 37100 | 37100 | 37200 | 37100 | 1623 |
| 350 | 20231204 | 140600 | 33255690000 | 37150 | 37200 | 37250 | 37100 | 1377 |
| 351 | 20231204 | 140500 | 33204511600 | 37200 | 37150 | 37200 | 37100 | 1102 |
| 352 | 20231204 | 140400 | 33163559800 | 37150 | 37250 | 37250 | 37150 | 2367 |
| 353 | 20231204 | 140300 | 33075544100 | 37250 | 37000 | 37250 | 37000 | 3102 |
| 354 | 20231204 | 140200 | 32960304350 | 37050 | 37250 | 37250 | 37000 | 8548 |
| 355 | 20231204 | 140100 | 32642783050 | 37300 | 37250 | 37350 | 37200 | 2933 |
| 356 | 20231204 | 140000 | 32533487900 | 37300 | 37400 | 37450 | 37200 | 3508 |
| 357 | 20231204 | 135900 | 32402543300 | 37400 | 37350 | 37450 | 37200 | 4566 |
| 358 | 20231204 | 135800 | 32232032850 | 37400 | 37400 | 37400 | 37350 | 1443 |
| 359 | 20231204 | 135700 | 32178082300 | 37400 | 37350 | 37400 | 37300 | 1528 |
| 360 | 20231204 | 135600 | 32120990150 | 37350 | 37300 | 37350 | 37250 | 1711 |
| 361 | 20231204 | 135500 | 32057172300 | 37300 | 37350 | 37350 | 37250 | 1913 |
| 362 | 20231204 | 135400 | 31985783550 | 37350 | 37350 | 37450 | 37300 | 1593 |
| 363 | 20231204 | 135300 | 31926228850 | 37350 | 37450 | 37500 | 37350 | 3647 |
| 364 | 20231204 | 135200 | 31789687250 | 37500 | 37450 | 37500 | 37400 | 2365 |
| 365 | 20231204 | 135100 | 31701113550 | 37450 | 37500 | 37500 | 37250 | 3562 |
| 366 | 20231204 | 135000 | 31567901600 | 37400 | 37450 | 37550 | 37400 | 6137 |
| 367 | 20231204 | 134900 | 31337869750 | 37450 | 37450 | 37500 | 37400 | 2636 |
| 368 | 20231204 | 134800 | 31239110250 | 37450 | 37500 | 37500 | 37400 | 3090 |
| 369 | 20231204 | 134700 | 31123290850 | 37500 | 37250 | 37500 | 37250 | 10525 |
| 370 | 20231204 | 134600 | 30729938600 | 37250 | 37250 | 37250 | 37150 | 1830 |
| 371 | 20231204 | 134500 | 30661806050 | 37250 | 37300 | 37300 | 37100 | 4621 |
| 372 | 20231204 | 134400 | 30490032450 | 37300 | 37300 | 37350 | 37250 | 1539 |
| 373 | 20231204 | 134300 | 30432642600 | 37300 | 37300 | 37350 | 37250 | 1928 |
| 374 | 20231204 | 134200 | 30360708450 | 37300 | 37300 | 37350 | 37250 | 1511 |
| 375 | 20231204 | 134100 | 30304364050 | 37250 | 37250 | 37300 | 37200 | 3404 |
| 376 | 20231204 | 134000 | 30177533650 | 37200 | 37400 | 37400 | 37100 | 11753 |
| 377 | 20231204 | 133900 | 29739978400 | 37400 | 37450 | 37450 | 37350 | 7885 |
| 378 | 20231204 | 133800 | 29444906850 | 37450 | 37500 | 37500 | 37400 | 4399 |
| 379 | 20231204 | 133700 | 29280229200 | 37450 | 37400 | 37500 | 37350 | 14546 |
| 380 | 20231204 | 133600 | 28735209950 | 37450 | 37500 | 37500 | 37350 | 11348 |
| 381 | 20231204 | 133500 | 28310606300 | 37450 | 37350 | 37500 | 37350 | 12306 |
| 382 | 20231204 | 133400 | 27850183950 | 37350 | 37150 | 37350 | 37150 | 9734 |
| 383 | 20231204 | 133300 | 27487217750 | 37200 | 37250 | 37250 | 37200 | 3668 |
| 384 | 20231204 | 133200 | 27350710700 | 37250 | 37200 | 37250 | 37150 | 3177 |
| 385 | 20231204 | 133100 | 27232425200 | 37150 | 37150 | 37250 | 37050 | 10277 |
| 386 | 20231204 | 133000 | 26850198450 | 37150 | 37200 | 37250 | 37100 | 6580 |
| 387 | 20231204 | 132900 | 26605568100 | 37150 | 37250 | 37300 | 37000 | 14404 |
| 388 | 20231204 | 132800 | 26069841900 | 37250 | 36900 | 37300 | 36900 | 47588 |
| 389 | 20231204 | 132700 | 24306057250 | 36950 | 36950 | 36950 | 36850 | 6079 |
| 390 | 20231204 | 132600 | 24081613500 | 36950 | 36900 | 36950 | 36850 | 8010 |
| 391 | 20231204 | 132500 | 23785929750 | 36850 | 36650 | 36900 | 36600 | 23882 |
| 392 | 20231204 | 132400 | 22907857150 | 36550 | 36550 | 36600 | 36500 | 1734 |
| 393 | 20231204 | 132300 | 22844436550 | 36550 | 36550 | 36550 | 36500 | 1109 |
| 394 | 20231204 | 132200 | 22803943200 | 36550 | 36550 | 36550 | 36500 | 524 |
| 395 | 20231204 | 132100 | 22784794250 | 36550 | 36600 | 36600 | 36500 | 423 |
| 396 | 20231204 | 132000 | 22769342050 | 36550 | 36600 | 36600 | 36500 | 808 |
| 397 | 20231204 | 131900 | 22739799700 | 36650 | 36650 | 36650 | 36600 | 610 |
| 398 | 20231204 | 131800 | 22717469000 | 36600 | 36650 | 36650 | 36600 | 566 |
| 399 | 20231204 | 131700 | 22696749300 | 36600 | 36400 | 36600 | 36400 | 4764 |
| 400 | 20231204 | 131600 | 22522691700 | 36450 | 36450 | 36450 | 36400 | 513 |
| 401 | 20231204 | 131500 | 22503996300 | 36450 | 36450 | 36450 | 36400 | 258 |
| 402 | 20231204 | 131400 | 22494603450 | 36450 | 36300 | 36450 | 36300 | 1880 |
| 403 | 20231204 | 131300 | 22426172500 | 36350 | 36400 | 36450 | 36350 | 559 |
| 404 | 20231204 | 131200 | 22405825450 | 36450 | 36400 | 36450 | 36400 | 198 |
| 405 | 20231204 | 131100 | 22398612800 | 36400 | 36400 | 36450 | 36350 | 552 |
| 406 | 20231204 | 131000 | 22378532550 | 36400 | 36400 | 36400 | 36400 | 91 |
| 407 | 20231204 | 130900 | 22375220150 | 36400 | 36400 | 36450 | 36350 | 311 |
| 408 | 20231204 | 130800 | 22363909550 | 36400 | 36350 | 36450 | 36350 | 853 |
| 409 | 20231204 | 130700 | 22332854950 | 36350 | 36500 | 36500 | 36350 | 658 |
| 410 | 20231204 | 130600 | 22308880450 | 36500 | 36500 | 36500 | 36450 | 119 |
| 411 | 20231204 | 130500 | 22304538450 | 36500 | 36500 | 36500 | 36450 | 569 |
| 412 | 20231204 | 130400 | 22283772800 | 36500 | 36550 | 36550 | 36500 | 973 |
| 413 | 20231204 | 130300 | 22248248450 | 36500 | 36550 | 36550 | 36500 | 858 |
| 414 | 20231204 | 130200 | 22216914400 | 36550 | 36400 | 36550 | 36400 | 455 |
| 415 | 20231204 | 130100 | 22200307550 | 36500 | 36450 | 36500 | 36400 | 902 |
| 416 | 20231204 | 130000 | 22167404450 | 36450 | 36350 | 36450 | 36350 | 396 |
| 417 | 20231204 | 125900 | 22152985650 | 36400 | 36450 | 36450 | 36350 | 157 |
| 418 | 20231204 | 125800 | 22147270600 | 36450 | 36450 | 36500 | 36350 | 361 |
| 419 | 20231204 | 125700 | 22134119050 | 36500 | 36500 | 36550 | 36500 | 2340 |
| 420 | 20231204 | 125600 | 22048707550 | 36500 | 36550 | 36600 | 36500 | 976 |
| 421 | 20231204 | 125500 | 22013037450 | 36600 | 36600 | 36600 | 36550 | 156 |
| 422 | 20231204 | 125400 | 22007333950 | 36600 | 36550 | 36600 | 36550 | 313 |
| 423 | 20231204 | 125300 | 21995893650 | 36600 | 36600 | 36600 | 36550 | 343 |
| 424 | 20231204 | 125200 | 21983350400 | 36600 | 36500 | 36600 | 36450 | 1700 |
| 425 | 20231204 | 125100 | 21921271500 | 36500 | 36550 | 36550 | 36450 | 1595 |
| 426 | 20231204 | 125000 | 21863051750 | 36550 | 36600 | 36600 | 36550 | 236 |
| 427 | 20231204 | 124900 | 21854425250 | 36600 | 36650 | 36650 | 36600 | 1544 |
| 428 | 20231204 | 124800 | 21797909700 | 36600 | 36600 | 36600 | 36550 | 1224 |
| 429 | 20231204 | 124700 | 21753115400 | 36600 | 36600 | 36600 | 36550 | 2548 |
| 430 | 20231204 | 124600 | 21659876100 | 36600 | 36500 | 36600 | 36500 | 5909 |
| 431 | 20231204 | 124500 | 21443975050 | 36450 | 36350 | 36500 | 36350 | 7209 |
| 432 | 20231204 | 124400 | 21181501700 | 36350 | 36300 | 36350 | 36300 | 700 |
| 433 | 20231204 | 124300 | 21156069750 | 36300 | 36350 | 36350 | 36250 | 1230 |
| 434 | 20231204 | 124200 | 21111423850 | 36300 | 36250 | 36350 | 36250 | 216 |
| 435 | 20231204 | 124100 | 21103582950 | 36300 | 36350 | 36350 | 36300 | 131 |
| 436 | 20231204 | 124000 | 21098825750 | 36350 | 36350 | 36350 | 36300 | 680 |
| 437 | 20231204 | 123900 | 21074108750 | 36350 | 36350 | 36400 | 36300 | 286 |
| 438 | 20231204 | 123800 | 21063712150 | 36350 | 36300 | 36350 | 36300 | 120 |
| 439 | 20231204 | 123700 | 21059353350 | 36300 | 36300 | 36300 | 36250 | 347 |
| 440 | 20231204 | 123600 | 21046757700 | 36300 | 36350 | 36400 | 36300 | 398 |
| 441 | 20231204 | 123500 | 21032294450 | 36350 | 36400 | 36400 | 36350 | 876 |
| 442 | 20231204 | 123400 | 21000449800 | 36400 | 36350 | 36400 | 36350 | 27 |
| 443 | 20231204 | 123300 | 20999467150 | 36400 | 36350 | 36400 | 36300 | 868 |
| 444 | 20231204 | 123200 | 20967914850 | 36350 | 36350 | 36350 | 36300 | 407 |
| 445 | 20231204 | 123100 | 20953126850 | 36350 | 36250 | 36350 | 36200 | 1138 |
| 446 | 20231204 | 123000 | 20911822650 | 36200 | 36150 | 36200 | 36150 | 2769 |
| 447 | 20231204 | 122900 | 20811637750 | 36150 | 36100 | 36200 | 36100 | 524 |
| 448 | 20231204 | 122800 | 20792714250 | 36100 | 36100 | 36200 | 36050 | 454 |
| 449 | 20231204 | 122700 | 20776322950 | 36050 | 36200 | 36200 | 36050 | 2382 |
| 450 | 20231204 | 122600 | 20690314950 | 36200 | 36150 | 36200 | 36150 | 115 |
| 451 | 20231204 | 122500 | 20686155800 | 36150 | 36150 | 36200 | 36150 | 481 |
| 452 | 20231204 | 122400 | 20668764700 | 36200 | 36200 | 36200 | 36200 | 56 |
| 453 | 20231204 | 122300 | 20666737500 | 36200 | 36200 | 36200 | 36150 | 151 |
| 454 | 20231204 | 122200 | 20661274100 | 36200 | 36250 | 36250 | 36150 | 221 |
| 455 | 20231204 | 122100 | 20653278700 | 36150 | 36150 | 36250 | 36150 | 684 |
| 456 | 20231204 | 122000 | 20628542600 | 36150 | 36150 | 36150 | 36100 | 2228 |
| 457 | 20231204 | 121900 | 20548061950 | 36100 | 36250 | 36250 | 36100 | 3593 |
| 458 | 20231204 | 121800 | 20418141150 | 36250 | 36200 | 36300 | 36200 | 1025 |
| 459 | 20231204 | 121700 | 20381025250 | 36150 | 36250 | 36300 | 36150 | 6260 |
| 460 | 20231204 | 121600 | 20154366950 | 36300 | 36350 | 36400 | 36250 | 2059 |
| 461 | 20231204 | 121500 | 20079595600 | 36350 | 36400 | 36400 | 36350 | 261 |
| 462 | 20231204 | 121400 | 20070101550 | 36400 | 36450 | 36450 | 36350 | 718 |
| 463 | 20231204 | 121300 | 20043973600 | 36450 | 36400 | 36450 | 36400 | 252 |
| 464 | 20231204 | 121200 | 20034795900 | 36400 | 36450 | 36450 | 36400 | 643 |
| 465 | 20231204 | 121100 | 20011381750 | 36450 | 36450 | 36450 | 36400 | 528 |
| 466 | 20231204 | 121000 | 19992158750 | 36400 | 36450 | 36500 | 36400 | 483 |
| 467 | 20231204 | 120900 | 19974551350 | 36400 | 36500 | 36500 | 36400 | 935 |
| 468 | 20231204 | 120800 | 19940470100 | 36450 | 36550 | 36600 | 36450 | 1010 |
| 469 | 20231204 | 120700 | 19903628550 | 36600 | 36550 | 36600 | 36500 | 623 |
| 470 | 20231204 | 120600 | 19880870300 | 36550 | 36600 | 36650 | 36550 | 2620 |
| 471 | 20231204 | 120500 | 19784996900 | 36600 | 36600 | 36650 | 36600 | 624 |
| 472 | 20231204 | 120400 | 19762149750 | 36600 | 36600 | 36650 | 36500 | 1795 |
| 473 | 20231204 | 120300 | 19696497500 | 36600 | 36650 | 36700 | 36600 | 1056 |
| 474 | 20231204 | 120200 | 19657814000 | 36650 | 36650 | 36700 | 36600 | 1342 |
| 475 | 20231204 | 120100 | 19608618100 | 36650 | 36600 | 36700 | 36450 | 1664 |
| 476 | 20231204 | 120000 | 19547671200 | 36600 | 36700 | 36700 | 36600 | 524 |
| 477 | 20231204 | 115900 | 19528474150 | 36700 | 36300 | 36700 | 36250 | 9113 |
| 478 | 20231204 | 115800 | 19195822600 | 36350 | 36450 | 36450 | 36300 | 6085 |
| 479 | 20231204 | 115700 | 18974405850 | 36500 | 36450 | 36500 | 36450 | 402 |
| 480 | 20231204 | 115600 | 18959741650 | 36450 | 36500 | 36500 | 36450 | 896 |
| 481 | 20231204 | 115500 | 18927066950 | 36500 | 36500 | 36500 | 36450 | 970 |
| 482 | 20231204 | 115400 | 18891665800 | 36500 | 36500 | 36550 | 36500 | 387 |
| 483 | 20231204 | 115300 | 18877530500 | 36500 | 36550 | 36550 | 36500 | 638 |
| 484 | 20231204 | 115200 | 18854233850 | 36550 | 36550 | 36550 | 36500 | 275 |
| 485 | 20231204 | 115100 | 18844182900 | 36550 | 36550 | 36550 | 36500 | 180 |
| 486 | 20231204 | 115000 | 18837605600 | 36550 | 36500 | 36550 | 36450 | 743 |
| 487 | 20231204 | 114900 | 18810477400 | 36550 | 36500 | 36550 | 36450 | 632 |
| 488 | 20231204 | 114800 | 18787411450 | 36500 | 36550 | 36550 | 36450 | 2272 |
| 489 | 20231204 | 114700 | 18704543550 | 36550 | 36550 | 36600 | 36500 | 647 |
| 490 | 20231204 | 114600 | 18680890350 | 36600 | 36500 | 36600 | 36500 | 368 |
| 491 | 20231204 | 114500 | 18667449950 | 36500 | 36700 | 36700 | 36500 | 3729 |
| 492 | 20231204 | 114400 | 18531131400 | 36700 | 36650 | 36700 | 36600 | 667 |
| 493 | 20231204 | 114300 | 18506685400 | 36700 | 36650 | 36700 | 36650 | 1027 |
| 494 | 20231204 | 114200 | 18468997600 | 36650 | 36600 | 36700 | 36600 | 1281 |
| 495 | 20231204 | 114100 | 18422075100 | 36600 | 36600 | 36650 | 36550 | 3497 |
| 496 | 20231204 | 114000 | 18294086350 | 36650 | 36650 | 36750 | 36600 | 1349 |
| 497 | 20231204 | 113900 | 18244621850 | 36750 | 36700 | 36750 | 36600 | 1222 |
| 498 | 20231204 | 113800 | 18199805250 | 36700 | 36650 | 36700 | 36600 | 846 |
| 499 | 20231204 | 113700 | 18168789600 | 36650 | 36800 | 36800 | 36650 | 3607 |
| 500 | 20231204 | 113600 | 18036372000 | 36800 | 36750 | 36800 | 36700 | 5764 |
| 501 | 20231204 | 113500 | 17824357050 | 36750 | 36650 | 36750 | 36600 | 3379 |
| 502 | 20231204 | 113400 | 17700413500 | 36650 | 36600 | 36650 | 36600 | 467 |
| 503 | 20231204 | 113300 | 17683300200 | 36650 | 36500 | 36650 | 36500 | 1474 |
| 504 | 20231204 | 113200 | 17629364100 | 36500 | 36550 | 36550 | 36500 | 909 |
| 505 | 20231204 | 113100 | 17596145650 | 36500 | 36500 | 36550 | 36500 | 383 |
| 506 | 20231204 | 113000 | 17582155950 | 36550 | 36550 | 36550 | 36500 | 1244 |
| 507 | 20231204 | 112900 | 17536695900 | 36550 | 36500 | 36550 | 36450 | 802 |
| 508 | 20231204 | 112800 | 17507409450 | 36500 | 36500 | 36500 | 36450 | 860 |
| 509 | 20231204 | 112700 | 17476032900 | 36500 | 36500 | 36550 | 36450 | 2682 |
| 510 | 20231204 | 112600 | 17378144500 | 36450 | 36450 | 36550 | 36450 | 1039 |
| 511 | 20231204 | 112500 | 17340224150 | 36450 | 36550 | 36550 | 36450 | 2810 |
| 512 | 20231204 | 112400 | 17237619150 | 36550 | 36500 | 36550 | 36450 | 1606 |
| 513 | 20231204 | 112300 | 17178967500 | 36550 | 36600 | 36600 | 36450 | 4178 |
| 514 | 20231204 | 112200 | 17026358600 | 36600 | 36650 | 36800 | 36600 | 9173 |
| 515 | 20231204 | 112100 | 16689746950 | 36650 | 36550 | 36650 | 36450 | 3300 |
| 516 | 20231204 | 112000 | 16569185950 | 36600 | 36700 | 36700 | 36400 | 6192 |
| 517 | 20231204 | 111900 | 16342672800 | 36700 | 36500 | 36850 | 36500 | 17484 |
| 518 | 20231204 | 111800 | 15700663050 | 36500 | 36400 | 36550 | 36400 | 16367 |
| 519 | 20231204 | 111700 | 15103624100 | 36400 | 36250 | 36450 | 36250 | 6461 |
| 520 | 20231204 | 111600 | 14868518200 | 36250 | 36300 | 36300 | 36250 | 1847 |
| 521 | 20231204 | 111500 | 14801513300 | 36300 | 36150 | 36300 | 36150 | 926 |
| 522 | 20231204 | 111400 | 14767956350 | 36150 | 36050 | 36200 | 36050 | 532 |
| 523 | 20231204 | 111300 | 14748726750 | 36100 | 36000 | 36100 | 35950 | 1290 |
| 524 | 20231204 | 111200 | 14702256050 | 35950 | 36000 | 36050 | 35900 | 1551 |
| 525 | 20231204 | 111100 | 14646490150 | 36000 | 36150 | 36150 | 36000 | 1922 |
| 526 | 20231204 | 111000 | 14577234700 | 36050 | 36050 | 36150 | 36000 | 1965 |
| 527 | 20231204 | 110900 | 14506361750 | 36050 | 36200 | 36250 | 36050 | 2723 |
| 528 | 20231204 | 110800 | 14408022200 | 36150 | 36300 | 36300 | 36150 | 3908 |
| 529 | 20231204 | 110700 | 14266446950 | 36300 | 36400 | 36400 | 36250 | 6625 |
| 530 | 20231204 | 110600 | 14025602500 | 36350 | 36300 | 36400 | 36250 | 5066 |
| 531 | 20231204 | 110500 | 13841518200 | 36250 | 36200 | 36300 | 36200 | 2762 |
| 532 | 20231204 | 110400 | 13741353550 | 36250 | 36200 | 36250 | 36200 | 1693 |
| 533 | 20231204 | 110300 | 13680018800 | 36200 | 36200 | 36250 | 36150 | 2402 |
| 534 | 20231204 | 110200 | 13593036350 | 36200 | 36250 | 36300 | 36150 | 2667 |
| 535 | 20231204 | 110100 | 13496532100 | 36250 | 36200 | 36350 | 36200 | 5750 |
| 536 | 20231204 | 110000 | 13287891150 | 36200 | 36050 | 36300 | 36000 | 10879 |
| 537 | 20231204 | 105900 | 12894325800 | 36050 | 36050 | 36050 | 35950 | 654 |
| 538 | 20231204 | 105800 | 12870773150 | 36050 | 36100 | 36150 | 36000 | 2273 |
| 539 | 20231204 | 105700 | 12788822250 | 36150 | 35850 | 36150 | 35850 | 13902 |
| 540 | 20231204 | 105600 | 12288148100 | 35900 | 35800 | 35900 | 35750 | 2267 |
| 541 | 20231204 | 105500 | 12206923000 | 35750 | 35700 | 35800 | 35650 | 760 |
| 542 | 20231204 | 105400 | 12179759350 | 35700 | 35700 | 35800 | 35650 | 1453 |
| 543 | 20231204 | 105300 | 12127849600 | 35700 | 35700 | 35700 | 35650 | 538 |
| 544 | 20231204 | 105200 | 12108653000 | 35700 | 35700 | 35700 | 35650 | 593 |
| 545 | 20231204 | 105100 | 12087495500 | 35700 | 35600 | 35700 | 35600 | 531 |
| 546 | 20231204 | 105000 | 12068551600 | 35600 | 35600 | 35650 | 35550 | 396 |
| 547 | 20231204 | 104900 | 12054457100 | 35650 | 35600 | 35650 | 35600 | 607 |
| 548 | 20231204 | 104800 | 12032828050 | 35650 | 35550 | 35650 | 35550 | 382 |
| 549 | 20231204 | 104700 | 12019220900 | 35550 | 35600 | 35600 | 35550 | 438 |
| 550 | 20231204 | 104600 | 12003635450 | 35600 | 35600 | 35600 | 35550 | 378 |
| 551 | 20231204 | 104500 | 11990178700 | 35600 | 35400 | 35600 | 35350 | 1912 |
| 552 | 20231204 | 104400 | 11922413750 | 35350 | 35450 | 35500 | 35350 | 1202 |
| 553 | 20231204 | 104300 | 11879870050 | 35500 | 35350 | 35500 | 35300 | 1334 |
| 554 | 20231204 | 104200 | 11832646850 | 35400 | 35550 | 35600 | 35350 | 1416 |
| 555 | 20231204 | 104100 | 11782434400 | 35550 | 35450 | 35550 | 35450 | 661 |
| 556 | 20231204 | 104000 | 11758952550 | 35400 | 35550 | 35600 | 35200 | 20291 |
| 557 | 20231204 | 103900 | 11041966600 | 35600 | 35650 | 35750 | 35550 | 1607 |
| 558 | 20231204 | 103800 | 10984779200 | 35750 | 35750 | 35800 | 35650 | 894 |
| 559 | 20231204 | 103700 | 10952852050 | 35800 | 35750 | 35850 | 35750 | 1272 |
| 560 | 20231204 | 103600 | 10907316200 | 35750 | 35750 | 35800 | 35700 | 231 |
| 561 | 20231204 | 103500 | 10899059100 | 35750 | 35750 | 35750 | 35700 | 571 |
| 562 | 20231204 | 103400 | 10878666500 | 35750 | 35650 | 35800 | 35600 | 659 |
| 563 | 20231204 | 103300 | 10855142450 | 35650 | 35650 | 35650 | 35550 | 859 |
| 564 | 20231204 | 103200 | 10824556050 | 35650 | 35750 | 35800 | 35650 | 1326 |
| 565 | 20231204 | 103100 | 10777158500 | 35750 | 35800 | 35850 | 35700 | 2102 |
| 566 | 20231204 | 103000 | 10701870150 | 35800 | 35850 | 35850 | 35700 | 1618 |
| 567 | 20231204 | 102900 | 10643971600 | 35800 | 35950 | 35950 | 35700 | 3746 |
| 568 | 20231204 | 102800 | 10509805450 | 35950 | 35900 | 36000 | 35850 | 5280 |
| 569 | 20231204 | 102700 | 10319934400 | 35850 | 35800 | 35900 | 35800 | 2654 |
| 570 | 20231204 | 102600 | 10224780000 | 35800 | 35700 | 35800 | 35700 | 1948 |
| 571 | 20231204 | 102500 | 10155086350 | 35700 | 35850 | 35850 | 35700 | 2452 |
| 572 | 20231204 | 102400 | 10067409500 | 35800 | 35800 | 35850 | 35800 | 1751 |
| 573 | 20231204 | 102300 | 10004704900 | 35800 | 35750 | 35800 | 35700 | 2543 |
| 574 | 20231204 | 102200 | 9913747250 | 35750 | 35700 | 35750 | 35650 | 1381 |
| 575 | 20231204 | 102100 | 9864422700 | 35700 | 35500 | 35700 | 35450 | 3915 |
| 576 | 20231204 | 102000 | 9725114150 | 35450 | 35400 | 35550 | 35400 | 1147 |
| 577 | 20231204 | 101900 | 9684464050 | 35400 | 35400 | 35450 | 35300 | 2706 |
| 578 | 20231204 | 101800 | 9588864600 | 35450 | 35500 | 35500 | 35350 | 2551 |
| 579 | 20231204 | 101700 | 9498546300 | 35450 | 35550 | 35550 | 35450 | 778 |
| 580 | 20231204 | 101600 | 9470918250 | 35550 | 35550 | 35550 | 35500 | 1121 |
| 581 | 20231204 | 101500 | 9431108500 | 35550 | 35650 | 35650 | 35550 | 1046 |
| 582 | 20231204 | 101400 | 9393885850 | 35700 | 35650 | 35700 | 35450 | 728 |
| 583 | 20231204 | 101300 | 9367941500 | 35450 | 35500 | 35650 | 35400 | 1762 |
| 584 | 20231204 | 101200 | 9305344200 | 35500 | 35650 | 35650 | 35400 | 3948 |
| 585 | 20231204 | 101100 | 9165188900 | 35650 | 35800 | 35850 | 35600 | 3888 |
| 586 | 20231204 | 101000 | 9026343150 | 35800 | 35800 | 35800 | 35750 | 1774 |
| 587 | 20231204 | 100900 | 8962865250 | 35800 | 35750 | 35800 | 35650 | 2513 |
| 588 | 20231204 | 100800 | 8873108400 | 35700 | 35900 | 35900 | 35650 | 3988 |
| 589 | 20231204 | 100700 | 8730541200 | 35950 | 35950 | 36050 | 35650 | 1526 |
| 590 | 20231204 | 100600 | 8675871600 | 36050 | 36200 | 36250 | 35950 | 7727 |
| 591 | 20231204 | 100500 | 8396956350 | 36200 | 36000 | 36200 | 35900 | 8365 |
| 592 | 20231204 | 100400 | 8095103550 | 36000 | 35650 | 36000 | 35600 | 16459 |
| 593 | 20231204 | 100300 | 7505163750 | 35650 | 35550 | 35650 | 35500 | 868 |
| 594 | 20231204 | 100200 | 7474328400 | 35500 | 35550 | 35700 | 35500 | 4443 |
| 595 | 20231204 | 100100 | 7316302250 | 35500 | 35550 | 35600 | 35500 | 719 |
| 596 | 20231204 | 100000 | 7290759900 | 35600 | 35650 | 35700 | 35550 | 973 |
| 597 | 20231204 | 095900 | 7256112450 | 35650 | 35700 | 35700 | 35650 | 1735 |
| 598 | 20231204 | 095800 | 7194246200 | 35700 | 35550 | 35700 | 35450 | 3204 |
| 599 | 20231204 | 095700 | 7080273900 | 35550 | 35550 | 35600 | 35500 | 2065 |
| 600 | 20231204 | 095600 | 7006816900 | 35550 | 35550 | 35550 | 35500 | 755 |
| 601 | 20231204 | 095500 | 6979999050 | 35500 | 35600 | 35600 | 35450 | 2484 |
| 602 | 20231204 | 095400 | 6891802750 | 35600 | 35500 | 35600 | 35450 | 1131 |
| 603 | 20231204 | 095300 | 6851662150 | 35500 | 35500 | 35700 | 35450 | 3968 |
| 604 | 20231204 | 095200 | 6710428900 | 35450 | 35500 | 35600 | 35400 | 3477 |
| 605 | 20231204 | 095100 | 6586864200 | 35450 | 35450 | 35450 | 35350 | 2734 |
| 606 | 20231204 | 095000 | 6490123700 | 35450 | 35650 | 35750 | 35400 | 8623 |
| 607 | 20231204 | 094900 | 6183404700 | 35550 | 35400 | 35850 | 35300 | 13309 |
| 608 | 20231204 | 094800 | 5708925900 | 35450 | 35250 | 35450 | 35200 | 6456 |
| 609 | 20231204 | 094700 | 5480673450 | 35200 | 35150 | 35200 | 35100 | 5998 |
| 610 | 20231204 | 094600 | 5269811500 | 35150 | 34950 | 35150 | 34900 | 3185 |
| 611 | 20231204 | 094500 | 5158152800 | 34950 | 34750 | 34950 | 34750 | 1712 |
| 612 | 20231204 | 094400 | 5098517600 | 34750 | 34750 | 34800 | 34750 | 224 |
| 613 | 20231204 | 094300 | 5090723900 | 34750 | 34700 | 34750 | 34700 | 514 |
| 614 | 20231204 | 094200 | 5072865350 | 34700 | 34700 | 34750 | 34650 | 368 |
| 615 | 20231204 | 094100 | 5060096300 | 34600 | 34700 | 34700 | 34600 | 547 |
| 616 | 20231204 | 094000 | 5041145450 | 34700 | 34700 | 34700 | 34650 | 970 |
| 617 | 20231204 | 093900 | 5007505800 | 34700 | 34650 | 34700 | 34550 | 963 |
| 618 | 20231204 | 093800 | 4974181950 | 34650 | 34600 | 34650 | 34550 | 823 |
| 619 | 20231204 | 093700 | 4945701950 | 34600 | 34750 | 34750 | 34550 | 598 |
| 620 | 20231204 | 093600 | 4924965750 | 34700 | 34650 | 34750 | 34650 | 402 |
| 621 | 20231204 | 093500 | 4911027800 | 34650 | 34600 | 34750 | 34550 | 2115 |
| 622 | 20231204 | 093400 | 4837860750 | 34600 | 34550 | 34650 | 34550 | 817 |
| 623 | 20231204 | 093300 | 4809590600 | 34600 | 34650 | 34650 | 34550 | 1764 |
| 624 | 20231204 | 093200 | 4748571450 | 34600 | 34650 | 34700 | 34550 | 1881 |
| 625 | 20231204 | 093100 | 4683467200 | 34650 | 34650 | 34700 | 34650 | 1178 |
| 626 | 20231204 | 093000 | 4642635050 | 34700 | 34800 | 34800 | 34650 | 1309 |
| 627 | 20231204 | 092900 | 4597169850 | 34800 | 34800 | 34850 | 34750 | 388 |
| 628 | 20231204 | 092800 | 4583675950 | 34750 | 34850 | 34850 | 34650 | 3635 |
| 629 | 20231204 | 092700 | 4457423950 | 34850 | 34850 | 34850 | 34800 | 815 |
| 630 | 20231204 | 092600 | 4429047600 | 34800 | 34750 | 34850 | 34700 | 535 |
| 631 | 20231204 | 092500 | 4410428150 | 34700 | 34800 | 34800 | 34700 | 745 |
| 632 | 20231204 | 092400 | 4384540650 | 34800 | 34650 | 34800 | 34600 | 786 |
| 633 | 20231204 | 092300 | 4357274700 | 34650 | 34650 | 34800 | 34600 | 1281 |
| 634 | 20231204 | 092200 | 4312817450 | 34650 | 34750 | 34750 | 34550 | 2758 |
| 635 | 20231204 | 092100 | 4217358300 | 34700 | 34950 | 34950 | 34700 | 914 |
| 636 | 20231204 | 092000 | 4185567800 | 35050 | 35050 | 35050 | 34650 | 13489 |
| 637 | 20231204 | 091900 | 3716945400 | 35100 | 35250 | 35250 | 34900 | 6527 |
| 638 | 20231204 | 091800 | 3487580350 | 35250 | 34800 | 35300 | 34800 | 6253 |
| 639 | 20231204 | 091700 | 3268346150 | 34800 | 34750 | 34800 | 34700 | 2124 |
| 640 | 20231204 | 091600 | 3194560000 | 34750 | 34650 | 34800 | 34500 | 3826 |
| 641 | 20231204 | 091500 | 3062203900 | 34750 | 34500 | 34850 | 34500 | 4065 |
| 642 | 20231204 | 091400 | 2921372950 | 34500 | 34400 | 34500 | 34350 | 2879 |
| 643 | 20231204 | 091300 | 2822238500 | 34400 | 34350 | 34400 | 34300 | 1676 |
| 644 | 20231204 | 091200 | 2764678700 | 34350 | 34250 | 34400 | 34200 | 1586 |
| 645 | 20231204 | 091100 | 2710350350 | 34250 | 34150 | 34250 | 34150 | 729 |
| 646 | 20231204 | 091000 | 2685421700 | 34150 | 33950 | 34150 | 33900 | 2065 |
| 647 | 20231204 | 090900 | 2615206750 | 34000 | 33950 | 34000 | 33850 | 1152 |
| 648 | 20231204 | 090800 | 2576132500 | 33950 | 34200 | 34300 | 33950 | 4955 |
| 649 | 20231204 | 090700 | 2407302450 | 34300 | 33850 | 34300 | 33800 | 5746 |
| 650 | 20231204 | 090600 | 2212308650 | 33800 | 33850 | 33850 | 33750 | 4079 |
| 651 | 20231204 | 090500 | 2074567900 | 33750 | 33950 | 34000 | 33750 | 10064 |
| 652 | 20231204 | 090400 | 1734231350 | 33950 | 33950 | 34050 | 33850 | 3323 |
| 653 | 20231204 | 090300 | 1621440950 | 34100 | 34300 | 34400 | 33950 | 8742 |
| 654 | 20231204 | 090200 | 1323340000 | 34300 | 33950 | 34550 | 33650 | 7496 |
| 655 | 20231204 | 090100 | 1068805100 | 34000 | 34850 | 35000 | 33700 | 20062 |
| 656 | 20231204 | 090000 | 379937800 | 34900 | 34550 | 34900 | 34500 | 10652 |