36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 3 | 20231205 | 195400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20231205 | 195300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20231205 | 195200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20231205 | 195100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20231205 | 195000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20231205 | 194900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20231205 | 194800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20231205 | 194700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20231205 | 194600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20231205 | 194500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20231205 | 194400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20231205 | 194300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20231205 | 194200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20231205 | 194100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20231205 | 194000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20231205 | 193900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20231205 | 193800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20231205 | 193700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20231205 | 193600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20231205 | 193500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20231205 | 193400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20231205 | 193300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20231205 | 193200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20231205 | 193100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20231205 | 193000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20231205 | 192900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20231205 | 192800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20231205 | 192700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20231205 | 192600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20231205 | 192500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 33 | 20231205 | 192400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20231205 | 192300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20231205 | 192200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20231205 | 192100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20231205 | 192000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20231205 | 191900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20231205 | 191800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20231205 | 191700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20231205 | 191600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20231205 | 191500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20231205 | 191400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20231205 | 191300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20231205 | 191200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20231205 | 191100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20231205 | 191000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20231205 | 190900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20231205 | 190800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20231205 | 190700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20231205 | 190600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20231205 | 190500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20231205 | 190400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20231205 | 190300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20231205 | 190200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20231205 | 190100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20231205 | 190000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20231205 | 185900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20231205 | 185800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20231205 | 185700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20231205 | 185600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20231205 | 185500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 63 | 20231205 | 185400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20231205 | 185300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20231205 | 185200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20231205 | 185100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20231205 | 185000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20231205 | 184900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20231205 | 184800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20231205 | 184700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20231205 | 184600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20231205 | 184500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20231205 | 184400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20231205 | 184300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20231205 | 184200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20231205 | 184100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20231205 | 184000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20231205 | 183900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20231205 | 183800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20231205 | 183700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20231205 | 183600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20231205 | 183500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20231205 | 183400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20231205 | 183300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20231205 | 183200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20231205 | 183100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20231205 | 183000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20231205 | 182900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20231205 | 182800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20231205 | 182700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20231205 | 182600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20231205 | 182500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 93 | 20231205 | 182400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20231205 | 182300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20231205 | 182200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20231205 | 182100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20231205 | 182000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20231205 | 181900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20231205 | 181800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20231205 | 181700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20231205 | 181600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20231205 | 181500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20231205 | 181400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20231205 | 181300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20231205 | 181200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20231205 | 181100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20231205 | 181000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20231205 | 180900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20231205 | 180800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20231205 | 180700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20231205 | 180600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20231205 | 180500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20231205 | 180400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20231205 | 180300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20231205 | 180200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20231205 | 180100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20231205 | 180000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20231205 | 175900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20231205 | 175800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20231205 | 175700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20231205 | 175600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20231205 | 175500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 123 | 20231205 | 175400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20231205 | 175300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20231205 | 175200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20231205 | 175100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20231205 | 175000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20231205 | 174900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20231205 | 174800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20231205 | 174700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20231205 | 174600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20231205 | 174500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20231205 | 174400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20231205 | 174300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20231205 | 174200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20231205 | 174100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20231205 | 174000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20231205 | 173900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20231205 | 173800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20231205 | 173700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20231205 | 173600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20231205 | 173500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20231205 | 173400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20231205 | 173300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20231205 | 173200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20231205 | 173100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20231205 | 173000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20231205 | 172900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20231205 | 172800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20231205 | 172700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20231205 | 172600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20231205 | 172500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 153 | 20231205 | 172400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20231205 | 172300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20231205 | 172200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20231205 | 172100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20231205 | 172000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20231205 | 171900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20231205 | 171800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20231205 | 171700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20231205 | 171600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20231205 | 171500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20231205 | 171400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20231205 | 171300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20231205 | 171200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20231205 | 171100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20231205 | 171000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20231205 | 170900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20231205 | 170800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20231205 | 170700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20231205 | 170600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20231205 | 170500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20231205 | 170400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20231205 | 170300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20231205 | 170200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20231205 | 170100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20231205 | 170000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20231205 | 165900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20231205 | 165800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20231205 | 165700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20231205 | 165600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20231205 | 165500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 183 | 20231205 | 165400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20231205 | 165300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20231205 | 165200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20231205 | 165100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20231205 | 165000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20231205 | 164900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20231205 | 164800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20231205 | 164700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20231205 | 164600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20231205 | 164500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20231205 | 164400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20231205 | 164300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20231205 | 164200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20231205 | 164100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20231205 | 164000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20231205 | 163900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20231205 | 163800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20231205 | 163700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20231205 | 163600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20231205 | 163500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20231205 | 163400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20231205 | 163300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20231205 | 163200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20231205 | 163100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20231205 | 163000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20231205 | 162900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20231205 | 162800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20231205 | 162700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20231205 | 162600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20231205 | 162500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 213 | 20231205 | 162400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20231205 | 162300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20231205 | 162200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20231205 | 162100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20231205 | 162000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20231205 | 161900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20231205 | 161800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20231205 | 161700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20231205 | 161600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20231205 | 161500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20231205 | 161400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20231205 | 161300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20231205 | 161200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20231205 | 161100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20231205 | 161000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20231205 | 160900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20231205 | 160800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20231205 | 160700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20231205 | 160600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20231205 | 160500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20231205 | 160400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20231205 | 160300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20231205 | 160200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20231205 | 160100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20231205 | 160000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20231205 | 155900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 239 | 20231205 | 155800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20231205 | 155700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20231205 | 155600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20231205 | 155500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 243 | 20231205 | 155400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20231205 | 155300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20231205 | 155200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20231205 | 155100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20231205 | 155000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20231205 | 154900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 249 | 20231205 | 154800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 250 | 20231205 | 154700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 251 | 20231205 | 154600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 252 | 20231205 | 154500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 253 | 20231205 | 154400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 254 | 20231205 | 154300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 255 | 20231205 | 154200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 256 | 20231205 | 154100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 257 | 20231205 | 154000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 258 | 20231205 | 153900 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 259 | 20231205 | 153800 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 260 | 20231205 | 153700 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 261 | 20231205 | 153600 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 262 | 20231205 | 153500 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 263 | 20231205 | 153400 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 264 | 20231205 | 153300 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 265 | 20231205 | 153200 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 266 | 20231205 | 153100 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 0 |
| 267 | 20231205 | 153000 | 47266876050 | 37350 | 37350 | 37350 | 37350 | 8381 |
| 268 | 20231205 | 152900 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 269 | 20231205 | 152800 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 270 | 20231205 | 152700 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 271 | 20231205 | 152600 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 272 | 20231205 | 152500 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 273 | 20231205 | 152400 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 274 | 20231205 | 152300 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 275 | 20231205 | 152200 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 276 | 20231205 | 152100 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 277 | 20231205 | 152000 | 46953845700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 278 | 20231205 | 151900 | 46953845700 | 37350 | 37500 | 37550 | 37350 | 1880 |
| 279 | 20231205 | 151800 | 46883445100 | 37450 | 37450 | 37550 | 37400 | 4122 |
| 280 | 20231205 | 151700 | 46728896900 | 37400 | 37500 | 37550 | 37400 | 1965 |
| 281 | 20231205 | 151600 | 46655225550 | 37500 | 37500 | 37500 | 37450 | 422 |
| 282 | 20231205 | 151500 | 46639401400 | 37500 | 37450 | 37500 | 37450 | 1802 |
| 283 | 20231205 | 151400 | 46571863700 | 37450 | 37450 | 37500 | 37400 | 1381 |
| 284 | 20231205 | 151300 | 46520134750 | 37450 | 37250 | 37450 | 37250 | 3173 |
| 285 | 20231205 | 151200 | 46401718000 | 37250 | 37200 | 37300 | 37150 | 1791 |
| 286 | 20231205 | 151100 | 46335058150 | 37200 | 37250 | 37300 | 37200 | 1779 |
| 287 | 20231205 | 151000 | 46268814700 | 37250 | 37250 | 37300 | 37250 | 841 |
| 288 | 20231205 | 150900 | 46237475050 | 37250 | 37250 | 37300 | 37250 | 735 |
| 289 | 20231205 | 150800 | 46210094400 | 37300 | 37250 | 37300 | 37200 | 1172 |
| 290 | 20231205 | 150700 | 46166439100 | 37200 | 37250 | 37300 | 37200 | 1395 |
| 291 | 20231205 | 150600 | 46114475200 | 37250 | 37300 | 37350 | 37250 | 1507 |
| 292 | 20231205 | 150500 | 46058272700 | 37300 | 37300 | 37350 | 37200 | 2766 |
| 293 | 20231205 | 150400 | 45955282100 | 37300 | 37300 | 37350 | 37250 | 873 |
| 294 | 20231205 | 150300 | 45922718750 | 37300 | 37400 | 37400 | 37300 | 1138 |
| 295 | 20231205 | 150200 | 45880231150 | 37300 | 37250 | 37450 | 37250 | 1106 |
| 296 | 20231205 | 150100 | 45838946150 | 37300 | 37200 | 37300 | 37200 | 1297 |
| 297 | 20231205 | 150000 | 45790636850 | 37250 | 37350 | 37350 | 37200 | 976 |
| 298 | 20231205 | 145900 | 45754270450 | 37300 | 37400 | 37400 | 37300 | 1037 |
| 299 | 20231205 | 145800 | 45715525250 | 37300 | 37450 | 37500 | 37300 | 995 |
| 300 | 20231205 | 145700 | 45678314650 | 37450 | 37350 | 37450 | 37350 | 922 |
| 301 | 20231205 | 145600 | 45643861850 | 37400 | 37400 | 37400 | 37300 | 1274 |
| 302 | 20231205 | 145500 | 45596280550 | 37450 | 37500 | 37500 | 37450 | 806 |
| 303 | 20231205 | 145400 | 45566073600 | 37450 | 37700 | 37700 | 37450 | 1720 |
| 304 | 20231205 | 145300 | 45501528450 | 37700 | 37750 | 37750 | 37600 | 632 |
| 305 | 20231205 | 145200 | 45477720800 | 37750 | 37700 | 37750 | 37700 | 1232 |
| 306 | 20231205 | 145100 | 45431224950 | 37700 | 37600 | 37800 | 37550 | 3864 |
| 307 | 20231205 | 145000 | 45285386600 | 37550 | 37600 | 37650 | 37500 | 1316 |
| 308 | 20231205 | 144900 | 45236004550 | 37600 | 37600 | 37600 | 37600 | 664 |
| 309 | 20231205 | 144800 | 45211038150 | 37600 | 37500 | 37600 | 37450 | 643 |
| 310 | 20231205 | 144700 | 45186894550 | 37500 | 37650 | 37650 | 37450 | 634 |
| 311 | 20231205 | 144600 | 45163114050 | 37600 | 37650 | 37700 | 37600 | 680 |
| 312 | 20231205 | 144500 | 45137523800 | 37650 | 37750 | 37750 | 37450 | 1795 |
| 313 | 20231205 | 144400 | 45069963700 | 37750 | 37700 | 37800 | 37700 | 1751 |
| 314 | 20231205 | 144300 | 45003880900 | 37700 | 37500 | 37750 | 37500 | 3918 |
| 315 | 20231205 | 144200 | 44856348550 | 37500 | 37450 | 37500 | 37400 | 772 |
| 316 | 20231205 | 144100 | 44827439750 | 37450 | 37300 | 37450 | 37250 | 1762 |
| 317 | 20231205 | 144000 | 44761646650 | 37250 | 37300 | 37350 | 37250 | 336 |
| 318 | 20231205 | 143900 | 44749113650 | 37350 | 37300 | 37400 | 37300 | 321 |
| 319 | 20231205 | 143800 | 44737121300 | 37300 | 37150 | 37450 | 37100 | 1998 |
| 320 | 20231205 | 143700 | 44662753750 | 37150 | 37200 | 37250 | 37150 | 1036 |
| 321 | 20231205 | 143600 | 44624209500 | 37200 | 37250 | 37300 | 37200 | 1929 |
| 322 | 20231205 | 143500 | 44552355350 | 37300 | 37450 | 37450 | 37300 | 1450 |
| 323 | 20231205 | 143400 | 44498197250 | 37400 | 37500 | 37550 | 37400 | 3895 |
| 324 | 20231205 | 143300 | 44352282550 | 37400 | 37450 | 37550 | 37400 | 1717 |
| 325 | 20231205 | 143200 | 44287981350 | 37400 | 37450 | 37550 | 37400 | 870 |
| 326 | 20231205 | 143100 | 44255387500 | 37450 | 37400 | 37550 | 37350 | 674 |
| 327 | 20231205 | 143000 | 44230134700 | 37350 | 37400 | 37450 | 37300 | 1380 |
| 328 | 20231205 | 142900 | 44178565200 | 37400 | 37350 | 37400 | 37300 | 4679 |
| 329 | 20231205 | 142800 | 44003807800 | 37300 | 37500 | 37500 | 37300 | 2181 |
| 330 | 20231205 | 142700 | 43922214350 | 37500 | 37500 | 37600 | 37450 | 1305 |
| 331 | 20231205 | 142600 | 43873248450 | 37400 | 37300 | 37450 | 37250 | 2779 |
| 332 | 20231205 | 142500 | 43769348250 | 37400 | 37600 | 37600 | 37250 | 6910 |
| 333 | 20231205 | 142400 | 43510996800 | 37600 | 37700 | 37700 | 37600 | 913 |
| 334 | 20231205 | 142300 | 43476626350 | 37700 | 37700 | 37700 | 37650 | 706 |
| 335 | 20231205 | 142200 | 43450027650 | 37700 | 37700 | 37700 | 37600 | 2752 |
| 336 | 20231205 | 142100 | 43346497150 | 37700 | 37700 | 37750 | 37600 | 1283 |
| 337 | 20231205 | 142000 | 43298170700 | 37650 | 37700 | 37700 | 37650 | 914 |
| 338 | 20231205 | 141900 | 43263735500 | 37750 | 37750 | 37750 | 37700 | 2572 |
| 339 | 20231205 | 141800 | 43166732500 | 37750 | 37750 | 37750 | 37650 | 2713 |
| 340 | 20231205 | 141700 | 43064450650 | 37750 | 38050 | 38100 | 37750 | 2997 |
| 341 | 20231205 | 141600 | 42950696200 | 38050 | 37950 | 38100 | 37900 | 459 |
| 342 | 20231205 | 141500 | 42933239500 | 37950 | 38150 | 38150 | 37950 | 1275 |
| 343 | 20231205 | 141400 | 42884753450 | 38150 | 38150 | 38200 | 38150 | 1711 |
| 344 | 20231205 | 141300 | 42819434950 | 38150 | 38000 | 38150 | 37950 | 823 |
| 345 | 20231205 | 141200 | 42788056100 | 37900 | 38150 | 38150 | 37900 | 3667 |
| 346 | 20231205 | 141100 | 42648612850 | 38150 | 38200 | 38250 | 38050 | 2339 |
| 347 | 20231205 | 141000 | 42559388300 | 38200 | 38150 | 38350 | 38150 | 5063 |
| 348 | 20231205 | 140900 | 42365693550 | 38150 | 37850 | 38150 | 37850 | 3931 |
| 349 | 20231205 | 140800 | 42216300850 | 37850 | 37850 | 37900 | 37800 | 1156 |
| 350 | 20231205 | 140700 | 42172554000 | 37850 | 37800 | 37850 | 37700 | 1250 |
| 351 | 20231205 | 140600 | 42125339700 | 37800 | 37750 | 37850 | 37750 | 645 |
| 352 | 20231205 | 140500 | 42100978700 | 37800 | 37800 | 37850 | 37800 | 750 |
| 353 | 20231205 | 140400 | 42072611950 | 37850 | 37800 | 37850 | 37700 | 484 |
| 354 | 20231205 | 140300 | 42054346500 | 37800 | 37700 | 37850 | 37700 | 493 |
| 355 | 20231205 | 140200 | 42035713250 | 37700 | 37700 | 37900 | 37700 | 1264 |
| 356 | 20231205 | 140100 | 41988037300 | 37700 | 37850 | 37900 | 37700 | 2150 |
| 357 | 20231205 | 140000 | 41906728700 | 37850 | 37850 | 37900 | 37800 | 589 |
| 358 | 20231205 | 135900 | 41884426500 | 37800 | 37900 | 37950 | 37800 | 1927 |
| 359 | 20231205 | 135800 | 41811455400 | 37900 | 38000 | 38000 | 37900 | 1600 |
| 360 | 20231205 | 135700 | 41750781500 | 37950 | 38000 | 38000 | 37900 | 1434 |
| 361 | 20231205 | 135600 | 41696353000 | 38000 | 38300 | 38350 | 37950 | 5405 |
| 362 | 20231205 | 135500 | 41490160350 | 38300 | 38150 | 38300 | 38050 | 4550 |
| 363 | 20231205 | 135400 | 41316424750 | 38150 | 38000 | 38150 | 37950 | 5012 |
| 364 | 20231205 | 135300 | 41125739650 | 38000 | 37900 | 38050 | 37900 | 4205 |
| 365 | 20231205 | 135200 | 40966073000 | 37950 | 37950 | 38000 | 37900 | 1153 |
| 366 | 20231205 | 135100 | 40922322200 | 37950 | 37850 | 37950 | 37800 | 3444 |
| 367 | 20231205 | 135000 | 40791777950 | 37800 | 37800 | 37850 | 37800 | 685 |
| 368 | 20231205 | 134900 | 40765867850 | 37800 | 37850 | 37850 | 37750 | 882 |
| 369 | 20231205 | 134800 | 40732494200 | 37850 | 37850 | 37850 | 37750 | 1061 |
| 370 | 20231205 | 134700 | 40692399550 | 37850 | 37750 | 37850 | 37700 | 1305 |
| 371 | 20231205 | 134600 | 40643074000 | 37800 | 37800 | 37800 | 37700 | 1332 |
| 372 | 20231205 | 134500 | 40592738350 | 37750 | 37550 | 37750 | 37550 | 1424 |
| 373 | 20231205 | 134400 | 40539080450 | 37500 | 37450 | 37500 | 37450 | 573 |
| 374 | 20231205 | 134300 | 40517599200 | 37500 | 37500 | 37550 | 37450 | 742 |
| 375 | 20231205 | 134200 | 40489772650 | 37500 | 37550 | 37550 | 37500 | 1359 |
| 376 | 20231205 | 134100 | 40438786550 | 37550 | 37500 | 37550 | 37400 | 4130 |
| 377 | 20231205 | 134000 | 40283962600 | 37500 | 37650 | 37700 | 37500 | 4284 |
| 378 | 20231205 | 133900 | 40122895000 | 37700 | 37900 | 37900 | 37700 | 1887 |
| 379 | 20231205 | 133800 | 40051614800 | 37850 | 37900 | 37950 | 37850 | 1228 |
| 380 | 20231205 | 133700 | 40005095950 | 37800 | 38050 | 38050 | 37750 | 2679 |
| 381 | 20231205 | 133600 | 39903641950 | 38050 | 37900 | 38150 | 37900 | 1367 |
| 382 | 20231205 | 133500 | 39851660350 | 37900 | 38150 | 38200 | 37900 | 3075 |
| 383 | 20231205 | 133400 | 39734653850 | 38150 | 38250 | 38350 | 38100 | 6124 |
| 384 | 20231205 | 133300 | 39500565400 | 38250 | 37750 | 38250 | 37750 | 15289 |
| 385 | 20231205 | 133200 | 38919443550 | 37750 | 37800 | 37800 | 37750 | 3774 |
| 386 | 20231205 | 133100 | 38776949300 | 37800 | 37750 | 37800 | 37750 | 1890 |
| 387 | 20231205 | 133000 | 38705563250 | 37750 | 37850 | 37850 | 37750 | 2676 |
| 388 | 20231205 | 132900 | 38604408450 | 37850 | 37800 | 37850 | 37750 | 4550 |
| 389 | 20231205 | 132800 | 38432440700 | 37750 | 37800 | 37850 | 37650 | 6333 |
| 390 | 20231205 | 132700 | 38193369450 | 37800 | 37600 | 37800 | 37550 | 9217 |
| 391 | 20231205 | 132600 | 37845866250 | 37600 | 37550 | 37650 | 37550 | 5365 |
| 392 | 20231205 | 132500 | 37644154400 | 37600 | 37450 | 37600 | 37450 | 4173 |
| 393 | 20231205 | 132400 | 37487526600 | 37450 | 37400 | 37500 | 37350 | 3874 |
| 394 | 20231205 | 132300 | 37342536400 | 37400 | 37250 | 37450 | 37250 | 2643 |
| 395 | 20231205 | 132200 | 37243783000 | 37300 | 37350 | 37350 | 37200 | 2026 |
| 396 | 20231205 | 132100 | 37168275850 | 37350 | 37350 | 37450 | 37300 | 6748 |
| 397 | 20231205 | 132000 | 36916056650 | 37350 | 37400 | 37400 | 37300 | 5130 |
| 398 | 20231205 | 131900 | 36724395650 | 37350 | 37150 | 37350 | 37050 | 6512 |
| 399 | 20231205 | 131800 | 36481738900 | 37100 | 37150 | 37200 | 37050 | 2253 |
| 400 | 20231205 | 131700 | 36398160950 | 37100 | 37250 | 37300 | 37100 | 3047 |
| 401 | 20231205 | 131600 | 36284952800 | 37300 | 37200 | 37400 | 37100 | 8517 |
| 402 | 20231205 | 131500 | 35967655050 | 37200 | 36950 | 37200 | 36850 | 3968 |
| 403 | 20231205 | 131400 | 35820656700 | 36900 | 36750 | 37150 | 36750 | 5986 |
| 404 | 20231205 | 131300 | 35599109150 | 36750 | 36850 | 36850 | 36700 | 2082 |
| 405 | 20231205 | 131200 | 35522490500 | 36850 | 36850 | 37100 | 36800 | 11615 |
| 406 | 20231205 | 131100 | 35093214650 | 36850 | 36800 | 36900 | 36800 | 3893 |
| 407 | 20231205 | 131000 | 34949654000 | 36800 | 36500 | 36800 | 36500 | 8643 |
| 408 | 20231205 | 130900 | 34632879850 | 36500 | 36300 | 36500 | 36250 | 2166 |
| 409 | 20231205 | 130800 | 34554197450 | 36300 | 36300 | 36300 | 36200 | 548 |
| 410 | 20231205 | 130700 | 34534314600 | 36300 | 36300 | 36350 | 36250 | 1787 |
| 411 | 20231205 | 130600 | 34469491300 | 36300 | 36350 | 36350 | 36300 | 399 |
| 412 | 20231205 | 130500 | 34454994900 | 36350 | 36300 | 36350 | 36200 | 1108 |
| 413 | 20231205 | 130400 | 34414852100 | 36300 | 36250 | 36300 | 36250 | 1145 |
| 414 | 20231205 | 130300 | 34373306600 | 36250 | 36300 | 36300 | 36200 | 494 |
| 415 | 20231205 | 130200 | 34355399550 | 36300 | 36300 | 36350 | 36250 | 1516 |
| 416 | 20231205 | 130100 | 34300395450 | 36300 | 36500 | 36550 | 36300 | 2489 |
| 417 | 20231205 | 130000 | 34209724850 | 36500 | 36300 | 36500 | 36250 | 1546 |
| 418 | 20231205 | 125900 | 34153469600 | 36300 | 36250 | 36300 | 36200 | 1753 |
| 419 | 20231205 | 125800 | 34089896050 | 36200 | 36100 | 36200 | 36100 | 1198 |
| 420 | 20231205 | 125700 | 34046566200 | 36100 | 36050 | 36150 | 36050 | 255 |
| 421 | 20231205 | 125600 | 34037361250 | 36050 | 36000 | 36100 | 35850 | 2021 |
| 422 | 20231205 | 125500 | 33964698750 | 36000 | 35900 | 36000 | 35850 | 2280 |
| 423 | 20231205 | 125400 | 33882786450 | 35900 | 35900 | 35950 | 35900 | 1167 |
| 424 | 20231205 | 125300 | 33840891050 | 35900 | 35900 | 35950 | 35900 | 398 |
| 425 | 20231205 | 125200 | 33826602000 | 35900 | 35950 | 36000 | 35900 | 1010 |
| 426 | 20231205 | 125100 | 33790337250 | 35950 | 35900 | 36050 | 35850 | 6385 |
| 427 | 20231205 | 125000 | 33561005350 | 35850 | 35950 | 35950 | 35850 | 2931 |
| 428 | 20231205 | 124900 | 33455780950 | 35950 | 35950 | 36000 | 35950 | 1069 |
| 429 | 20231205 | 124800 | 33417339700 | 36000 | 36100 | 36100 | 35900 | 4903 |
| 430 | 20231205 | 124700 | 33240836650 | 36050 | 36050 | 36100 | 36050 | 1965 |
| 431 | 20231205 | 124600 | 33169963400 | 36100 | 36150 | 36150 | 36050 | 928 |
| 432 | 20231205 | 124500 | 33136452650 | 36100 | 36100 | 36100 | 36050 | 984 |
| 433 | 20231205 | 124400 | 33100958400 | 36100 | 36050 | 36100 | 36050 | 919 |
| 434 | 20231205 | 124300 | 33067793950 | 36050 | 36100 | 36150 | 36050 | 500 |
| 435 | 20231205 | 124200 | 33049753150 | 36100 | 36050 | 36150 | 36050 | 731 |
| 436 | 20231205 | 124100 | 33023362650 | 36100 | 36050 | 36150 | 36000 | 823 |
| 437 | 20231205 | 124000 | 32993693250 | 36100 | 36100 | 36100 | 36050 | 810 |
| 438 | 20231205 | 123900 | 32964479100 | 36100 | 36100 | 36150 | 36050 | 846 |
| 439 | 20231205 | 123800 | 32933935100 | 36100 | 36050 | 36100 | 36000 | 888 |
| 440 | 20231205 | 123700 | 32901920050 | 36050 | 36100 | 36100 | 36050 | 967 |
| 441 | 20231205 | 123600 | 32867050400 | 36050 | 36100 | 36150 | 36050 | 1705 |
| 442 | 20231205 | 123500 | 32805477850 | 36100 | 36150 | 36150 | 36050 | 652 |
| 443 | 20231205 | 123400 | 32781949750 | 36050 | 36150 | 36300 | 36050 | 2102 |
| 444 | 20231205 | 123300 | 32705959650 | 36100 | 36050 | 36150 | 36000 | 1656 |
| 445 | 20231205 | 123200 | 32646283650 | 36050 | 36100 | 36100 | 35950 | 1992 |
| 446 | 20231205 | 123100 | 32574525200 | 36100 | 36100 | 36200 | 35850 | 12030 |
| 447 | 20231205 | 123000 | 32141905750 | 36100 | 36150 | 36200 | 36050 | 1687 |
| 448 | 20231205 | 122900 | 32080945350 | 36000 | 36300 | 36300 | 35950 | 20643 |
| 449 | 20231205 | 122800 | 31336430150 | 36300 | 36300 | 36350 | 36250 | 4471 |
| 450 | 20231205 | 122700 | 31174238950 | 36300 | 36300 | 36350 | 36250 | 946 |
| 451 | 20231205 | 122600 | 31139904750 | 36300 | 36350 | 36400 | 36300 | 4581 |
| 452 | 20231205 | 122500 | 30973470450 | 36350 | 36350 | 36450 | 36350 | 805 |
| 453 | 20231205 | 122400 | 30944190600 | 36350 | 36450 | 36550 | 36350 | 3649 |
| 454 | 20231205 | 122300 | 30811402550 | 36550 | 36500 | 36550 | 36450 | 1473 |
| 455 | 20231205 | 122200 | 30757682600 | 36500 | 36500 | 36600 | 36450 | 402 |
| 456 | 20231205 | 122100 | 30743013950 | 36600 | 36450 | 36600 | 36450 | 534 |
| 457 | 20231205 | 122000 | 30723522500 | 36500 | 36500 | 36500 | 36450 | 125 |
| 458 | 20231205 | 121900 | 30718961550 | 36500 | 36400 | 36500 | 36400 | 402 |
| 459 | 20231205 | 121800 | 30704310700 | 36350 | 36400 | 36450 | 36350 | 1463 |
| 460 | 20231205 | 121700 | 30651050400 | 36400 | 36450 | 36450 | 36350 | 3422 |
| 461 | 20231205 | 121600 | 30526498050 | 36400 | 36450 | 36450 | 36400 | 751 |
| 462 | 20231205 | 121500 | 30499140450 | 36450 | 36400 | 36450 | 36400 | 456 |
| 463 | 20231205 | 121400 | 30482519650 | 36450 | 36500 | 36500 | 36450 | 3845 |
| 464 | 20231205 | 121300 | 30342282550 | 36550 | 36550 | 36550 | 36500 | 2135 |
| 465 | 20231205 | 121200 | 30264309600 | 36550 | 36600 | 36600 | 36500 | 1967 |
| 466 | 20231205 | 121100 | 30192389100 | 36600 | 36550 | 36650 | 36550 | 679 |
| 467 | 20231205 | 121000 | 30167541450 | 36600 | 36600 | 36650 | 36600 | 919 |
| 468 | 20231205 | 120900 | 30133891950 | 36650 | 36700 | 36700 | 36600 | 551 |
| 469 | 20231205 | 120800 | 30113700500 | 36750 | 36700 | 36750 | 36650 | 557 |
| 470 | 20231205 | 120700 | 30093278450 | 36750 | 36650 | 36750 | 36650 | 456 |
| 471 | 20231205 | 120600 | 30076560800 | 36750 | 36750 | 36750 | 36700 | 487 |
| 472 | 20231205 | 120500 | 30058681400 | 36750 | 36700 | 36750 | 36700 | 221 |
| 473 | 20231205 | 120400 | 30050567500 | 36700 | 36600 | 36700 | 36550 | 943 |
| 474 | 20231205 | 120300 | 30016064300 | 36600 | 36550 | 36600 | 36550 | 565 |
| 475 | 20231205 | 120200 | 29995403300 | 36600 | 36550 | 36600 | 36500 | 1505 |
| 476 | 20231205 | 120100 | 29940404900 | 36550 | 36600 | 36600 | 36500 | 1204 |
| 477 | 20231205 | 120000 | 29896420700 | 36600 | 36650 | 36650 | 36550 | 488 |
| 478 | 20231205 | 115900 | 29878553950 | 36650 | 36700 | 36750 | 36550 | 974 |
| 479 | 20231205 | 115800 | 29842912750 | 36700 | 36800 | 36800 | 36700 | 1028 |
| 480 | 20231205 | 115700 | 29805162600 | 36800 | 36850 | 36850 | 36800 | 495 |
| 481 | 20231205 | 115600 | 29786939300 | 36850 | 36800 | 36850 | 36800 | 521 |
| 482 | 20231205 | 115500 | 29767764600 | 36800 | 36650 | 36800 | 36650 | 1260 |
| 483 | 20231205 | 115400 | 29721425600 | 36650 | 36600 | 36650 | 36600 | 643 |
| 484 | 20231205 | 115300 | 29697861400 | 36650 | 36650 | 36650 | 36500 | 1487 |
| 485 | 20231205 | 115200 | 29643491700 | 36500 | 36650 | 36650 | 36500 | 2922 |
| 486 | 20231205 | 115100 | 29536663750 | 36650 | 36650 | 36700 | 36550 | 1054 |
| 487 | 20231205 | 115000 | 29498037100 | 36650 | 36600 | 36650 | 36500 | 2374 |
| 488 | 20231205 | 114900 | 29411295950 | 36600 | 36500 | 36600 | 36500 | 415 |
| 489 | 20231205 | 114800 | 29396114850 | 36500 | 36450 | 36600 | 36450 | 1310 |
| 490 | 20231205 | 114700 | 29348261950 | 36450 | 36500 | 36500 | 36400 | 1469 |
| 491 | 20231205 | 114600 | 29294708950 | 36500 | 36500 | 36550 | 36450 | 1288 |
| 492 | 20231205 | 114500 | 29247678550 | 36550 | 36500 | 36600 | 36500 | 1504 |
| 493 | 20231205 | 114400 | 29192703850 | 36500 | 36600 | 36650 | 36350 | 10629 |
| 494 | 20231205 | 114300 | 28804584150 | 36600 | 36700 | 36700 | 36600 | 3601 |
| 495 | 20231205 | 114200 | 28672553750 | 36700 | 36800 | 36800 | 36700 | 805 |
| 496 | 20231205 | 114100 | 28642994550 | 36800 | 36700 | 36850 | 36700 | 1508 |
| 497 | 20231205 | 114000 | 28587574150 | 36700 | 36800 | 36800 | 36650 | 1758 |
| 498 | 20231205 | 113900 | 28523027950 | 36800 | 36850 | 36850 | 36750 | 2631 |
| 499 | 20231205 | 113800 | 28426218250 | 36900 | 36700 | 36900 | 36650 | 2570 |
| 500 | 20231205 | 113700 | 28331619600 | 36700 | 36650 | 36700 | 36600 | 2596 |
| 501 | 20231205 | 113600 | 28236445150 | 36650 | 36600 | 36650 | 36550 | 5006 |
| 502 | 20231205 | 113500 | 28053152550 | 36600 | 36550 | 36750 | 36500 | 13186 |
| 503 | 20231205 | 113400 | 27570702050 | 36550 | 36850 | 36850 | 36550 | 19531 |
| 504 | 20231205 | 113300 | 26855331500 | 36850 | 36700 | 36900 | 36700 | 2973 |
| 505 | 20231205 | 113200 | 26745947300 | 36700 | 37000 | 37050 | 36700 | 26146 |
| 506 | 20231205 | 113100 | 25781677450 | 37050 | 37000 | 37100 | 37000 | 1579 |
| 507 | 20231205 | 113000 | 25723209800 | 37050 | 37050 | 37050 | 37000 | 1849 |
| 508 | 20231205 | 112900 | 25654725250 | 37050 | 37100 | 37150 | 37050 | 4586 |
| 509 | 20231205 | 112800 | 25484701150 | 37100 | 37100 | 37150 | 37050 | 2627 |
| 510 | 20231205 | 112700 | 25387314100 | 37100 | 37150 | 37200 | 37050 | 6176 |
| 511 | 20231205 | 112600 | 25158079300 | 37150 | 37300 | 37300 | 37150 | 6680 |
| 512 | 20231205 | 112500 | 24909438750 | 37350 | 37300 | 37350 | 37250 | 1282 |
| 513 | 20231205 | 112400 | 24861630900 | 37350 | 37350 | 37350 | 37300 | 805 |
| 514 | 20231205 | 112300 | 24831593950 | 37350 | 37450 | 37500 | 37350 | 2242 |
| 515 | 20231205 | 112200 | 24747732000 | 37450 | 37500 | 37500 | 37450 | 315 |
| 516 | 20231205 | 112100 | 24735925450 | 37550 | 37400 | 37550 | 37400 | 324 |
| 517 | 20231205 | 112000 | 24723793050 | 37450 | 37500 | 37550 | 37400 | 1490 |
| 518 | 20231205 | 111900 | 24668002050 | 37500 | 37600 | 37600 | 37500 | 4051 |
| 519 | 20231205 | 111800 | 24515905100 | 37600 | 37650 | 37650 | 37600 | 319 |
| 520 | 20231205 | 111700 | 24503908300 | 37650 | 37650 | 37650 | 37550 | 763 |
| 521 | 20231205 | 111600 | 24475236250 | 37700 | 37750 | 37750 | 37600 | 451 |
| 522 | 20231205 | 111500 | 24458270650 | 37750 | 37600 | 37750 | 37600 | 672 |
| 523 | 20231205 | 111400 | 24432968800 | 37600 | 37600 | 37700 | 37600 | 732 |
| 524 | 20231205 | 111300 | 24405396650 | 37600 | 37650 | 37650 | 37550 | 134 |
| 525 | 20231205 | 111200 | 24400358900 | 37650 | 37700 | 37750 | 37600 | 1167 |
| 526 | 20231205 | 111100 | 24356363950 | 37650 | 37650 | 37700 | 37650 | 326 |
| 527 | 20231205 | 111000 | 24344076650 | 37650 | 37600 | 37650 | 37550 | 720 |
| 528 | 20231205 | 110900 | 24317003500 | 37600 | 37500 | 37600 | 37450 | 153 |
| 529 | 20231205 | 110800 | 24311261400 | 37550 | 37400 | 37550 | 37400 | 1468 |
| 530 | 20231205 | 110700 | 24256240000 | 37450 | 37400 | 37450 | 37350 | 326 |
| 531 | 20231205 | 110600 | 24244043700 | 37400 | 37300 | 37450 | 37300 | 804 |
| 532 | 20231205 | 110500 | 24213966600 | 37300 | 37350 | 37400 | 37300 | 2734 |
| 533 | 20231205 | 110400 | 24111932800 | 37350 | 37450 | 37450 | 37350 | 1820 |
| 534 | 20231205 | 110300 | 24043896550 | 37500 | 37500 | 37500 | 37450 | 1336 |
| 535 | 20231205 | 110200 | 23993822950 | 37500 | 37550 | 37600 | 37500 | 560 |
| 536 | 20231205 | 110100 | 23972811050 | 37550 | 37500 | 37550 | 37500 | 453 |
| 537 | 20231205 | 110000 | 23955808800 | 37550 | 37600 | 37600 | 37550 | 1394 |
| 538 | 20231205 | 105900 | 23903462050 | 37600 | 37550 | 37600 | 37550 | 259 |
| 539 | 20231205 | 105800 | 23893731950 | 37600 | 37700 | 37700 | 37600 | 2834 |
| 540 | 20231205 | 105700 | 23787132500 | 37750 | 37700 | 37750 | 37650 | 395 |
| 541 | 20231205 | 105600 | 23772242050 | 37700 | 37650 | 37700 | 37650 | 401 |
| 542 | 20231205 | 105500 | 23757132400 | 37700 | 37700 | 37700 | 37650 | 811 |
| 543 | 20231205 | 105400 | 23726591100 | 37700 | 37650 | 37700 | 37650 | 396 |
| 544 | 20231205 | 105300 | 23711670500 | 37650 | 37700 | 37750 | 37650 | 1086 |
| 545 | 20231205 | 105200 | 23670720100 | 37750 | 37700 | 37750 | 37700 | 106 |
| 546 | 20231205 | 105100 | 23666721600 | 37650 | 37650 | 37700 | 37650 | 747 |
| 547 | 20231205 | 105000 | 23638593050 | 37650 | 37700 | 37900 | 37650 | 848 |
| 548 | 20231205 | 104900 | 23606614250 | 37700 | 37700 | 37750 | 37700 | 104 |
| 549 | 20231205 | 104800 | 23602692100 | 37750 | 37800 | 37900 | 37650 | 2198 |
| 550 | 20231205 | 104700 | 23519740150 | 37900 | 37850 | 37900 | 37800 | 1307 |
| 551 | 20231205 | 104600 | 23470280300 | 37900 | 37850 | 37900 | 37800 | 381 |
| 552 | 20231205 | 104500 | 23455870300 | 37850 | 37850 | 37900 | 37800 | 535 |
| 553 | 20231205 | 104400 | 23435627700 | 37900 | 37800 | 37900 | 37800 | 622 |
| 554 | 20231205 | 104300 | 23412095950 | 37800 | 37850 | 37850 | 37800 | 556 |
| 555 | 20231205 | 104200 | 23391072150 | 37800 | 37800 | 37850 | 37800 | 236 |
| 556 | 20231205 | 104100 | 23382150250 | 37750 | 37750 | 37800 | 37700 | 657 |
| 557 | 20231205 | 104000 | 23357375850 | 37700 | 37800 | 37800 | 37700 | 1478 |
| 558 | 20231205 | 103900 | 23301572150 | 37800 | 37850 | 37850 | 37800 | 994 |
| 559 | 20231205 | 103800 | 23263987150 | 37850 | 37900 | 37950 | 37850 | 613 |
| 560 | 20231205 | 103700 | 23240766550 | 37900 | 37950 | 38000 | 37900 | 765 |
| 561 | 20231205 | 103600 | 23211750100 | 37950 | 38050 | 38150 | 37900 | 4195 |
| 562 | 20231205 | 103500 | 23052257200 | 38000 | 37900 | 38050 | 37900 | 671 |
| 563 | 20231205 | 103400 | 23026763150 | 37900 | 38000 | 38050 | 37600 | 6922 |
| 564 | 20231205 | 103300 | 22765246400 | 38000 | 37800 | 38050 | 37800 | 7804 |
| 565 | 20231205 | 103200 | 22469284850 | 37800 | 37600 | 37850 | 37600 | 2644 |
| 566 | 20231205 | 103100 | 22369531950 | 37650 | 37600 | 37700 | 37600 | 272 |
| 567 | 20231205 | 103000 | 22359290900 | 37500 | 37550 | 37700 | 37500 | 2143 |
| 568 | 20231205 | 102900 | 22278773750 | 37550 | 37500 | 37550 | 37450 | 536 |
| 569 | 20231205 | 102800 | 22258669300 | 37450 | 37500 | 37500 | 37450 | 1638 |
| 570 | 20231205 | 102700 | 22197274800 | 37450 | 37400 | 37500 | 37350 | 2019 |
| 571 | 20231205 | 102600 | 22121724800 | 37450 | 37500 | 37500 | 37400 | 935 |
| 572 | 20231205 | 102500 | 22086719550 | 37500 | 37400 | 37500 | 37400 | 643 |
| 573 | 20231205 | 102400 | 22062663450 | 37400 | 37350 | 37500 | 37350 | 921 |
| 574 | 20231205 | 102300 | 22028221800 | 37350 | 37400 | 37400 | 37350 | 763 |
| 575 | 20231205 | 102200 | 21999713000 | 37400 | 37450 | 37450 | 37350 | 1806 |
| 576 | 20231205 | 102100 | 21932183900 | 37400 | 37350 | 37450 | 37350 | 2061 |
| 577 | 20231205 | 102000 | 21855142250 | 37350 | 37300 | 37350 | 37300 | 2593 |
| 578 | 20231205 | 101900 | 21758386050 | 37300 | 37400 | 37450 | 37300 | 2765 |
| 579 | 20231205 | 101800 | 21655125400 | 37400 | 37450 | 37500 | 37400 | 1234 |
| 580 | 20231205 | 101700 | 21608963850 | 37500 | 37350 | 37500 | 37350 | 2192 |
| 581 | 20231205 | 101600 | 21526979550 | 37350 | 37500 | 37500 | 37350 | 3294 |
| 582 | 20231205 | 101500 | 21403630550 | 37500 | 37550 | 37600 | 37500 | 1529 |
| 583 | 20231205 | 101400 | 21346270150 | 37550 | 37650 | 37650 | 37550 | 2180 |
| 584 | 20231205 | 101300 | 21264394200 | 37700 | 37700 | 37700 | 37600 | 170 |
| 585 | 20231205 | 101200 | 21257994900 | 37650 | 37550 | 37700 | 37550 | 2218 |
| 586 | 20231205 | 101100 | 21174580850 | 37600 | 37650 | 37650 | 37550 | 1005 |
| 587 | 20231205 | 101000 | 21136789000 | 37650 | 37650 | 37700 | 37550 | 2295 |
| 588 | 20231205 | 100900 | 21050484150 | 37700 | 37700 | 37700 | 37650 | 833 |
| 589 | 20231205 | 100800 | 21019113850 | 37700 | 37700 | 37750 | 37650 | 501 |
| 590 | 20231205 | 100700 | 21000230850 | 37700 | 37750 | 37800 | 37700 | 2171 |
| 591 | 20231205 | 100600 | 20918327400 | 37800 | 37800 | 37800 | 37750 | 236 |
| 592 | 20231205 | 100500 | 20909412000 | 37750 | 37750 | 37800 | 37700 | 180 |
| 593 | 20231205 | 100400 | 20902615950 | 37750 | 37800 | 37850 | 37700 | 328 |
| 594 | 20231205 | 100300 | 20890210850 | 37800 | 37650 | 37850 | 37600 | 2624 |
| 595 | 20231205 | 100200 | 20791229950 | 37650 | 37700 | 37700 | 37650 | 374 |
| 596 | 20231205 | 100100 | 20777137550 | 37700 | 37750 | 37750 | 37700 | 2270 |
| 597 | 20231205 | 100000 | 20691542000 | 37750 | 37750 | 37750 | 37550 | 2432 |
| 598 | 20231205 | 095900 | 20599870250 | 37650 | 37600 | 37800 | 37600 | 3325 |
| 599 | 20231205 | 095800 | 20474559900 | 37600 | 37500 | 37600 | 37500 | 398 |
| 600 | 20231205 | 095700 | 20459621450 | 37550 | 37550 | 37600 | 37550 | 835 |
| 601 | 20231205 | 095600 | 20428259400 | 37550 | 37750 | 37750 | 37550 | 8380 |
| 602 | 20231205 | 095500 | 20112843300 | 37750 | 37700 | 37850 | 37700 | 826 |
| 603 | 20231205 | 095400 | 20081625250 | 37750 | 37650 | 37750 | 37650 | 1025 |
| 604 | 20231205 | 095300 | 20042987950 | 37700 | 37850 | 37850 | 37650 | 1237 |
| 605 | 20231205 | 095200 | 19996318400 | 37800 | 37950 | 38000 | 37800 | 3881 |
| 606 | 20231205 | 095100 | 19849159550 | 37950 | 37800 | 37950 | 37750 | 4486 |
| 607 | 20231205 | 095000 | 19679304900 | 37650 | 37500 | 37750 | 37450 | 3389 |
| 608 | 20231205 | 094900 | 19551776950 | 37500 | 37600 | 37650 | 37500 | 5771 |
| 609 | 20231205 | 094800 | 19335207550 | 37550 | 37650 | 37700 | 37550 | 881 |
| 610 | 20231205 | 094700 | 19302073350 | 37650 | 37650 | 37750 | 37550 | 2840 |
| 611 | 20231205 | 094600 | 19195203350 | 37650 | 37650 | 37750 | 37650 | 623 |
| 612 | 20231205 | 094500 | 19171721300 | 37650 | 37700 | 37800 | 37650 | 1235 |
| 613 | 20231205 | 094400 | 19125126100 | 37700 | 37600 | 37800 | 37550 | 1273 |
| 614 | 20231205 | 094300 | 19077164950 | 37600 | 37650 | 37800 | 37600 | 1108 |
| 615 | 20231205 | 094200 | 19035425000 | 37650 | 37750 | 37900 | 37600 | 5542 |
| 616 | 20231205 | 094100 | 18826020000 | 37750 | 37500 | 37800 | 37400 | 3216 |
| 617 | 20231205 | 094000 | 18705213300 | 37500 | 37450 | 37600 | 37350 | 4754 |
| 618 | 20231205 | 093900 | 18527293800 | 37500 | 37600 | 37750 | 37450 | 6600 |
| 619 | 20231205 | 093800 | 18278924200 | 37600 | 37300 | 37600 | 37150 | 12983 |
| 620 | 20231205 | 093700 | 17794195200 | 37350 | 37200 | 37450 | 37200 | 5445 |
| 621 | 20231205 | 093600 | 17590862800 | 37150 | 37550 | 37550 | 37000 | 16260 |
| 622 | 20231205 | 093500 | 16985134450 | 37550 | 37200 | 37750 | 37050 | 11203 |
| 623 | 20231205 | 093400 | 16565029250 | 37000 | 37850 | 37850 | 36900 | 43592 |
| 624 | 20231205 | 093300 | 14935453850 | 37850 | 37800 | 38000 | 37800 | 4830 |
| 625 | 20231205 | 093200 | 14752480450 | 37800 | 38050 | 38050 | 37750 | 15648 |
| 626 | 20231205 | 093100 | 14159581650 | 38050 | 38450 | 38450 | 38000 | 17007 |
| 627 | 20231205 | 093000 | 13510853250 | 38400 | 38650 | 38750 | 38400 | 7513 |
| 628 | 20231205 | 092900 | 13220933700 | 38650 | 38750 | 38850 | 38550 | 22314 |
| 629 | 20231205 | 092800 | 12355995250 | 38700 | 38650 | 38750 | 38650 | 1450 |
| 630 | 20231205 | 092700 | 12299876950 | 38750 | 38550 | 38750 | 38500 | 2540 |
| 631 | 20231205 | 092600 | 12201858300 | 38550 | 38600 | 38600 | 38550 | 2387 |
| 632 | 20231205 | 092500 | 12109830850 | 38550 | 38550 | 38600 | 38500 | 3038 |
| 633 | 20231205 | 092400 | 11992733200 | 38550 | 38800 | 38800 | 38550 | 3099 |
| 634 | 20231205 | 092300 | 11872987700 | 38800 | 38500 | 38800 | 38400 | 12635 |
| 635 | 20231205 | 092200 | 11384508900 | 38500 | 38550 | 38600 | 38400 | 3158 |
| 636 | 20231205 | 092100 | 11262892300 | 38550 | 38500 | 38600 | 38400 | 4701 |
| 637 | 20231205 | 092000 | 11081801650 | 38450 | 38200 | 38500 | 38200 | 2837 |
| 638 | 20231205 | 091900 | 10973088250 | 38200 | 38300 | 38350 | 38200 | 4179 |
| 639 | 20231205 | 091800 | 10813215950 | 38300 | 38650 | 38650 | 38250 | 16346 |
| 640 | 20231205 | 091700 | 10184361700 | 38600 | 38400 | 38650 | 38350 | 4455 |
| 641 | 20231205 | 091600 | 10012681300 | 38400 | 38200 | 38500 | 38200 | 3629 |
| 642 | 20231205 | 091500 | 9873473800 | 38150 | 38300 | 38350 | 38050 | 10120 |
| 643 | 20231205 | 091400 | 9487227750 | 38200 | 38150 | 38300 | 38100 | 11414 |
| 644 | 20231205 | 091300 | 9050816950 | 38200 | 38300 | 38450 | 38150 | 7752 |
| 645 | 20231205 | 091200 | 8753916650 | 38300 | 38150 | 38350 | 38150 | 3682 |
| 646 | 20231205 | 091100 | 8612998900 | 38300 | 38200 | 38450 | 38150 | 8658 |
| 647 | 20231205 | 091000 | 8281732500 | 38250 | 38800 | 38850 | 38200 | 16915 |
| 648 | 20231205 | 090900 | 7630730750 | 38750 | 38200 | 38800 | 38050 | 11969 |
| 649 | 20231205 | 090800 | 7170420050 | 38150 | 38400 | 38400 | 38150 | 9128 |
| 650 | 20231205 | 090700 | 6821307650 | 38400 | 39000 | 39000 | 38400 | 16560 |
| 651 | 20231205 | 090600 | 6180699600 | 39000 | 38350 | 39250 | 38350 | 30297 |
| 652 | 20231205 | 090500 | 5002314000 | 38350 | 38200 | 38350 | 38100 | 7746 |
| 653 | 20231205 | 090400 | 4706390050 | 38200 | 38650 | 38700 | 38100 | 9303 |
| 654 | 20231205 | 090300 | 4349947700 | 38600 | 38000 | 38700 | 37900 | 13289 |
| 655 | 20231205 | 090200 | 3840553250 | 38000 | 38400 | 38500 | 38000 | 23445 |
| 656 | 20231205 | 090100 | 2945441600 | 38250 | 38900 | 39000 | 38000 | 46320 |
| 657 | 20231205 | 090000 | 1157159700 | 38950 | 38750 | 38950 | 38550 | 29818 |