36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 3 | 20231205 | 200600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20231205 | 200500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20231205 | 200400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20231205 | 200300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20231205 | 200200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20231205 | 200100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20231205 | 200000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20231205 | 195900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20231205 | 195800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20231205 | 195700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20231205 | 195600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20231205 | 195500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20231205 | 195400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20231205 | 195300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20231205 | 195200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20231205 | 195100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20231205 | 195000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20231205 | 194900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20231205 | 194800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20231205 | 194700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20231205 | 194600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20231205 | 194500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20231205 | 194400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20231205 | 194300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20231205 | 194200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20231205 | 194100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20231205 | 194000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20231205 | 193900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20231205 | 193800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20231205 | 193700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 33 | 20231205 | 193600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20231205 | 193500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20231205 | 193400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20231205 | 193300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20231205 | 193200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20231205 | 193100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20231205 | 193000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20231205 | 192900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20231205 | 192800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20231205 | 192700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20231205 | 192600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20231205 | 192500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20231205 | 192400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20231205 | 192300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20231205 | 192200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20231205 | 192100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20231205 | 192000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20231205 | 191900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20231205 | 191800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20231205 | 191700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20231205 | 191600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20231205 | 191500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20231205 | 191400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20231205 | 191300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20231205 | 191200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20231205 | 191100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20231205 | 191000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20231205 | 190900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20231205 | 190800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20231205 | 190700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 63 | 20231205 | 190600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20231205 | 190500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20231205 | 190400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20231205 | 190300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20231205 | 190200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20231205 | 190100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20231205 | 190000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20231205 | 185900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20231205 | 185800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20231205 | 185700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20231205 | 185600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20231205 | 185500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20231205 | 185400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20231205 | 185300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20231205 | 185200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20231205 | 185100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20231205 | 185000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20231205 | 184900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20231205 | 184800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20231205 | 184700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20231205 | 184600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20231205 | 184500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20231205 | 184400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20231205 | 184300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20231205 | 184200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20231205 | 184100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20231205 | 184000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20231205 | 183900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20231205 | 183800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20231205 | 183700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 93 | 20231205 | 183600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20231205 | 183500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20231205 | 183400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20231205 | 183300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20231205 | 183200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20231205 | 183100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20231205 | 183000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20231205 | 182900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20231205 | 182800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20231205 | 182700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20231205 | 182600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20231205 | 182500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20231205 | 182400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20231205 | 182300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20231205 | 182200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20231205 | 182100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20231205 | 182000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20231205 | 181900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20231205 | 181800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20231205 | 181700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20231205 | 181600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20231205 | 181500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20231205 | 181400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20231205 | 181300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20231205 | 181200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20231205 | 181100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20231205 | 181000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20231205 | 180900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20231205 | 180800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20231205 | 180700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 123 | 20231205 | 180600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20231205 | 180500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20231205 | 180400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20231205 | 180300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20231205 | 180200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20231205 | 180100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20231205 | 180000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20231205 | 175900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20231205 | 175800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20231205 | 175700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20231205 | 175600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20231205 | 175500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20231205 | 175400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20231205 | 175300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20231205 | 175200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20231205 | 175100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20231205 | 175000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20231205 | 174900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20231205 | 174800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20231205 | 174700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20231205 | 174600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20231205 | 174500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20231205 | 174400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20231205 | 174300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20231205 | 174200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20231205 | 174100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20231205 | 174000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20231205 | 173900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20231205 | 173800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20231205 | 173700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 153 | 20231205 | 173600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20231205 | 173500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20231205 | 173400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20231205 | 173300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20231205 | 173200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20231205 | 173100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20231205 | 173000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20231205 | 172900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20231205 | 172800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20231205 | 172700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20231205 | 172600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20231205 | 172500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20231205 | 172400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20231205 | 172300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20231205 | 172200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20231205 | 172100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20231205 | 172000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20231205 | 171900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20231205 | 171800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20231205 | 171700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20231205 | 171600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20231205 | 171500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20231205 | 171400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20231205 | 171300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20231205 | 171200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20231205 | 171100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20231205 | 171000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20231205 | 170900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20231205 | 170800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20231205 | 170700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 183 | 20231205 | 170600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20231205 | 170500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20231205 | 170400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20231205 | 170300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20231205 | 170200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20231205 | 170100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20231205 | 170000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20231205 | 165900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20231205 | 165800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20231205 | 165700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20231205 | 165600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20231205 | 165500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20231205 | 165400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20231205 | 165300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20231205 | 165200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20231205 | 165100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20231205 | 165000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20231205 | 164900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 201 | 20231205 | 164800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 202 | 20231205 | 164700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 203 | 20231205 | 164600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 204 | 20231205 | 164500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 205 | 20231205 | 164400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 206 | 20231205 | 164300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 207 | 20231205 | 164200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 208 | 20231205 | 164100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 209 | 20231205 | 164000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 210 | 20231205 | 163900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 211 | 20231205 | 163800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 212 | 20231205 | 163700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 213 | 20231205 | 163600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 214 | 20231205 | 163500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 215 | 20231205 | 163400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 216 | 20231205 | 163300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 217 | 20231205 | 163200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 218 | 20231205 | 163100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 219 | 20231205 | 163000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 220 | 20231205 | 162900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 221 | 20231205 | 162800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 222 | 20231205 | 162700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 223 | 20231205 | 162600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 224 | 20231205 | 162500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 225 | 20231205 | 162400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 226 | 20231205 | 162300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 227 | 20231205 | 162200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 228 | 20231205 | 162100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 229 | 20231205 | 162000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 230 | 20231205 | 161900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 231 | 20231205 | 161800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 232 | 20231205 | 161700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 233 | 20231205 | 161600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 234 | 20231205 | 161500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 235 | 20231205 | 161400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 236 | 20231205 | 161300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 237 | 20231205 | 161200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 238 | 20231205 | 161100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 239 | 20231205 | 161000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 240 | 20231205 | 160900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 241 | 20231205 | 160800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 242 | 20231205 | 160700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 243 | 20231205 | 160600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 244 | 20231205 | 160500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 245 | 20231205 | 160400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 246 | 20231205 | 160300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 247 | 20231205 | 160200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 248 | 20231205 | 160100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 249 | 20231205 | 160000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 250 | 20231205 | 155900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 251 | 20231205 | 155800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 252 | 20231205 | 155700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 253 | 20231205 | 155600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 254 | 20231205 | 155500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 255 | 20231205 | 155400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 256 | 20231205 | 155300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 257 | 20231205 | 155200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 258 | 20231205 | 155100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 259 | 20231205 | 155000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 260 | 20231205 | 154900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 261 | 20231205 | 154800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 262 | 20231205 | 154700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 263 | 20231205 | 154600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 264 | 20231205 | 154500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 265 | 20231205 | 154400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 266 | 20231205 | 154300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 267 | 20231205 | 154200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 268 | 20231205 | 154100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 269 | 20231205 | 154000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 270 | 20231205 | 153900 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 271 | 20231205 | 153800 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 272 | 20231205 | 153700 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 273 | 20231205 | 153600 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 274 | 20231205 | 153500 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 275 | 20231205 | 153400 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 276 | 20231205 | 153300 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 277 | 20231205 | 153200 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 278 | 20231205 | 153100 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 0 |
| 279 | 20231205 | 153000 | 25838552700 | 39100 | 39100 | 39100 | 39100 | 7996 |
| 280 | 20231205 | 152900 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 281 | 20231205 | 152800 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 282 | 20231205 | 152700 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 283 | 20231205 | 152600 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 284 | 20231205 | 152500 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 285 | 20231205 | 152400 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20231205 | 152300 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20231205 | 152200 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20231205 | 152100 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20231205 | 152000 | 25525909100 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20231205 | 151900 | 25525909100 | 39200 | 39200 | 39250 | 39200 | 944 |
| 291 | 20231205 | 151800 | 25488863250 | 39250 | 39300 | 39300 | 39200 | 399 |
| 292 | 20231205 | 151700 | 25473204500 | 39200 | 39250 | 39300 | 39200 | 425 |
| 293 | 20231205 | 151600 | 25456518400 | 39300 | 39250 | 39300 | 39200 | 1398 |
| 294 | 20231205 | 151500 | 25401680150 | 39250 | 39250 | 39300 | 39200 | 1904 |
| 295 | 20231205 | 151400 | 25327005700 | 39300 | 39300 | 39350 | 39250 | 1896 |
| 296 | 20231205 | 151300 | 25252550300 | 39300 | 39200 | 39300 | 39200 | 802 |
| 297 | 20231205 | 151200 | 25221056250 | 39300 | 39250 | 39300 | 39200 | 567 |
| 298 | 20231205 | 151100 | 25198805250 | 39250 | 39200 | 39250 | 39150 | 1085 |
| 299 | 20231205 | 151000 | 25156258050 | 39250 | 39300 | 39300 | 39200 | 806 |
| 300 | 20231205 | 150900 | 25124627300 | 39250 | 39300 | 39350 | 39200 | 584 |
| 301 | 20231205 | 150800 | 25101687850 | 39250 | 39200 | 39300 | 39150 | 920 |
| 302 | 20231205 | 150700 | 25065578150 | 39250 | 39250 | 39300 | 39200 | 688 |
| 303 | 20231205 | 150600 | 25038569050 | 39250 | 39250 | 39300 | 39200 | 548 |
| 304 | 20231205 | 150500 | 25017058450 | 39150 | 39200 | 39300 | 39150 | 1386 |
| 305 | 20231205 | 150400 | 24962741450 | 39150 | 39250 | 39300 | 39150 | 2230 |
| 306 | 20231205 | 150300 | 24875312900 | 39300 | 39250 | 39300 | 39250 | 1105 |
| 307 | 20231205 | 150200 | 24831925300 | 39250 | 39300 | 39350 | 39250 | 631 |
| 308 | 20231205 | 150100 | 24807136400 | 39300 | 39250 | 39350 | 39250 | 2086 |
| 309 | 20231205 | 150000 | 24725145000 | 39300 | 39350 | 39350 | 39250 | 1859 |
| 310 | 20231205 | 145900 | 24652101250 | 39350 | 39250 | 39350 | 39250 | 880 |
| 311 | 20231205 | 145800 | 24617514100 | 39350 | 39300 | 39400 | 39300 | 575 |
| 312 | 20231205 | 145700 | 24594899500 | 39300 | 39400 | 39400 | 39300 | 695 |
| 313 | 20231205 | 145600 | 24567559000 | 39400 | 39350 | 39450 | 39300 | 1084 |
| 314 | 20231205 | 145500 | 24524859350 | 39350 | 39400 | 39450 | 39350 | 757 |
| 315 | 20231205 | 145400 | 24495044350 | 39400 | 39300 | 39450 | 39300 | 550 |
| 316 | 20231205 | 145300 | 24473372950 | 39250 | 39400 | 39450 | 39250 | 2449 |
| 317 | 20231205 | 145200 | 24376878750 | 39400 | 39350 | 39400 | 39300 | 912 |
| 318 | 20231205 | 145100 | 24340977100 | 39300 | 39350 | 39400 | 39300 | 585 |
| 319 | 20231205 | 145000 | 24317941950 | 39350 | 39350 | 39400 | 39300 | 741 |
| 320 | 20231205 | 144900 | 24288774700 | 39350 | 39350 | 39350 | 39250 | 629 |
| 321 | 20231205 | 144800 | 24264045600 | 39400 | 39300 | 39400 | 39250 | 880 |
| 322 | 20231205 | 144700 | 24229448200 | 39300 | 39400 | 39400 | 39250 | 1805 |
| 323 | 20231205 | 144600 | 24158536600 | 39400 | 39300 | 39400 | 39250 | 765 |
| 324 | 20231205 | 144500 | 24128437450 | 39300 | 39400 | 39400 | 39250 | 1283 |
| 325 | 20231205 | 144400 | 24077963350 | 39400 | 39350 | 39400 | 39300 | 752 |
| 326 | 20231205 | 144300 | 24048364550 | 39300 | 39400 | 39400 | 39300 | 812 |
| 327 | 20231205 | 144200 | 24016387800 | 39350 | 39350 | 39400 | 39350 | 684 |
| 328 | 20231205 | 144100 | 23989446700 | 39350 | 39400 | 39400 | 39300 | 637 |
| 329 | 20231205 | 144000 | 23964360750 | 39400 | 39400 | 39450 | 39350 | 727 |
| 330 | 20231205 | 143900 | 23935718300 | 39450 | 39400 | 39450 | 39350 | 630 |
| 331 | 20231205 | 143800 | 23910890250 | 39350 | 39400 | 39450 | 39350 | 845 |
| 332 | 20231205 | 143700 | 23877586350 | 39450 | 39350 | 39450 | 39350 | 799 |
| 333 | 20231205 | 143600 | 23846109600 | 39400 | 39350 | 39400 | 39350 | 777 |
| 334 | 20231205 | 143500 | 23815502000 | 39350 | 39350 | 39400 | 39300 | 974 |
| 335 | 20231205 | 143400 | 23777191100 | 39350 | 39350 | 39400 | 39300 | 1568 |
| 336 | 20231205 | 143300 | 23715418050 | 39350 | 39400 | 39400 | 39300 | 1471 |
| 337 | 20231205 | 143200 | 23657526700 | 39400 | 39350 | 39400 | 39300 | 714 |
| 338 | 20231205 | 143100 | 23629422750 | 39450 | 39350 | 39450 | 39350 | 606 |
| 339 | 20231205 | 143000 | 23605546750 | 39350 | 39400 | 39450 | 39300 | 715 |
| 340 | 20231205 | 142900 | 23577375500 | 39300 | 39500 | 39500 | 39300 | 1744 |
| 341 | 20231205 | 142800 | 23508757750 | 39500 | 39450 | 39500 | 39300 | 856 |
| 342 | 20231205 | 142700 | 23474989450 | 39300 | 39500 | 39500 | 39300 | 1585 |
| 343 | 20231205 | 142600 | 23412601100 | 39500 | 39450 | 39500 | 39400 | 895 |
| 344 | 20231205 | 142500 | 23377301750 | 39350 | 39400 | 39450 | 39300 | 500 |
| 345 | 20231205 | 142400 | 23357599750 | 39400 | 39450 | 39450 | 39350 | 456 |
| 346 | 20231205 | 142300 | 23339628100 | 39450 | 39450 | 39450 | 39300 | 594 |
| 347 | 20231205 | 142200 | 23316217900 | 39400 | 39400 | 39450 | 39400 | 477 |
| 348 | 20231205 | 142100 | 23297415700 | 39350 | 39350 | 39400 | 39300 | 521 |
| 349 | 20231205 | 142000 | 23276907650 | 39400 | 39400 | 39450 | 39350 | 388 |
| 350 | 20231205 | 141900 | 23261623750 | 39400 | 39350 | 39400 | 39300 | 663 |
| 351 | 20231205 | 141800 | 23235521150 | 39300 | 39350 | 39350 | 39300 | 483 |
| 352 | 20231205 | 141700 | 23216525800 | 39300 | 39400 | 39400 | 39300 | 1179 |
| 353 | 20231205 | 141600 | 23170152200 | 39350 | 39450 | 39450 | 39350 | 2067 |
| 354 | 20231205 | 141500 | 23088710600 | 39450 | 39500 | 39500 | 39400 | 1597 |
| 355 | 20231205 | 141400 | 23025709500 | 39500 | 39450 | 39500 | 39450 | 1314 |
| 356 | 20231205 | 141300 | 22973862600 | 39500 | 39500 | 39500 | 39450 | 611 |
| 357 | 20231205 | 141200 | 22949731650 | 39500 | 39450 | 39500 | 39450 | 543 |
| 358 | 20231205 | 141100 | 22928298150 | 39500 | 39450 | 39500 | 39450 | 313 |
| 359 | 20231205 | 141000 | 22915938550 | 39500 | 39500 | 39550 | 39450 | 1249 |
| 360 | 20231205 | 140900 | 22866603750 | 39500 | 39500 | 39500 | 39450 | 300 |
| 361 | 20231205 | 140800 | 22854759550 | 39500 | 39500 | 39500 | 39450 | 456 |
| 362 | 20231205 | 140700 | 22836754750 | 39500 | 39500 | 39500 | 39450 | 369 |
| 363 | 20231205 | 140600 | 22822186750 | 39500 | 39450 | 39500 | 39450 | 381 |
| 364 | 20231205 | 140500 | 22807140500 | 39500 | 39500 | 39500 | 39450 | 1058 |
| 365 | 20231205 | 140400 | 22765357550 | 39550 | 39550 | 39550 | 39500 | 174 |
| 366 | 20231205 | 140300 | 22758476500 | 39500 | 39550 | 39600 | 39500 | 434 |
| 367 | 20231205 | 140200 | 22741305800 | 39550 | 39450 | 39550 | 39400 | 366 |
| 368 | 20231205 | 140100 | 22726861800 | 39450 | 39450 | 39500 | 39400 | 310 |
| 369 | 20231205 | 140000 | 22714632350 | 39500 | 39450 | 39550 | 39400 | 3118 |
| 370 | 20231205 | 135900 | 22591507100 | 39450 | 39450 | 39500 | 39400 | 573 |
| 371 | 20231205 | 135800 | 22568910850 | 39450 | 39600 | 39600 | 39450 | 887 |
| 372 | 20231205 | 135700 | 22533887650 | 39600 | 39600 | 39600 | 39500 | 402 |
| 373 | 20231205 | 135600 | 22517984350 | 39600 | 39600 | 39650 | 39550 | 450 |
| 374 | 20231205 | 135500 | 22500163800 | 39550 | 39600 | 39600 | 39550 | 344 |
| 375 | 20231205 | 135400 | 22486542050 | 39600 | 39600 | 39600 | 39550 | 397 |
| 376 | 20231205 | 135300 | 22470822900 | 39600 | 39550 | 39600 | 39550 | 355 |
| 377 | 20231205 | 135200 | 22456768850 | 39550 | 39600 | 39600 | 39500 | 647 |
| 378 | 20231205 | 135100 | 22431175050 | 39550 | 39600 | 39600 | 39550 | 312 |
| 379 | 20231205 | 135000 | 22418823150 | 39600 | 39600 | 39600 | 39550 | 242 |
| 380 | 20231205 | 134900 | 22409240600 | 39600 | 39600 | 39600 | 39550 | 528 |
| 381 | 20231205 | 134800 | 22388339250 | 39600 | 39600 | 39600 | 39600 | 252 |
| 382 | 20231205 | 134700 | 22378360050 | 39600 | 39550 | 39600 | 39500 | 302 |
| 383 | 20231205 | 134600 | 22366414400 | 39550 | 39550 | 39550 | 39500 | 338 |
| 384 | 20231205 | 134500 | 22353048050 | 39500 | 39550 | 39550 | 39500 | 1174 |
| 385 | 20231205 | 134400 | 22306641150 | 39550 | 39500 | 39550 | 39500 | 381 |
| 386 | 20231205 | 134300 | 22291579100 | 39500 | 39450 | 39500 | 39450 | 341 |
| 387 | 20231205 | 134200 | 22278110200 | 39500 | 39500 | 39500 | 39450 | 294 |
| 388 | 20231205 | 134100 | 22266498900 | 39500 | 39400 | 39500 | 39400 | 286 |
| 389 | 20231205 | 134000 | 22255206600 | 39300 | 39450 | 39500 | 39300 | 925 |
| 390 | 20231205 | 133900 | 22218782350 | 39450 | 39450 | 39450 | 39400 | 171 |
| 391 | 20231205 | 133800 | 22212036500 | 39450 | 39450 | 39500 | 39350 | 443 |
| 392 | 20231205 | 133700 | 22194582000 | 39450 | 39500 | 39500 | 39450 | 306 |
| 393 | 20231205 | 133600 | 22182502400 | 39500 | 39500 | 39500 | 39450 | 616 |
| 394 | 20231205 | 133500 | 22158172000 | 39500 | 39500 | 39500 | 39400 | 170 |
| 395 | 20231205 | 133400 | 22151462400 | 39450 | 39450 | 39500 | 39400 | 549 |
| 396 | 20231205 | 133300 | 22129810750 | 39450 | 39400 | 39450 | 39400 | 323 |
| 397 | 20231205 | 133200 | 22117077900 | 39350 | 39450 | 39450 | 39350 | 756 |
| 398 | 20231205 | 133100 | 22087277700 | 39450 | 39400 | 39450 | 39350 | 800 |
| 399 | 20231205 | 133000 | 22055769600 | 39350 | 39400 | 39450 | 39350 | 4836 |
| 400 | 20231205 | 132900 | 21865153450 | 39450 | 39450 | 39550 | 39400 | 1040 |
| 401 | 20231205 | 132800 | 21824146500 | 39450 | 39500 | 39550 | 39400 | 387 |
| 402 | 20231205 | 132700 | 21808878200 | 39500 | 39450 | 39550 | 39450 | 810 |
| 403 | 20231205 | 132600 | 21776896000 | 39500 | 39550 | 39550 | 39450 | 113 |
| 404 | 20231205 | 132500 | 21772432500 | 39500 | 39450 | 39550 | 39450 | 257 |
| 405 | 20231205 | 132400 | 21762278700 | 39500 | 39550 | 39600 | 39500 | 1031 |
| 406 | 20231205 | 132300 | 21721525750 | 39500 | 39450 | 39550 | 39450 | 380 |
| 407 | 20231205 | 132200 | 21706518700 | 39450 | 39500 | 39500 | 39450 | 377 |
| 408 | 20231205 | 132100 | 21691628100 | 39550 | 39550 | 39600 | 39450 | 1246 |
| 409 | 20231205 | 132000 | 21642376400 | 39500 | 39500 | 39550 | 39450 | 1702 |
| 410 | 20231205 | 131900 | 21575149850 | 39500 | 39450 | 39500 | 39450 | 203 |
| 411 | 20231205 | 131800 | 21567134350 | 39450 | 39550 | 39550 | 39450 | 469 |
| 412 | 20231205 | 131700 | 21548602450 | 39500 | 39550 | 39550 | 39500 | 260 |
| 413 | 20231205 | 131600 | 21538324450 | 39500 | 39500 | 39550 | 39450 | 1017 |
| 414 | 20231205 | 131500 | 21498177800 | 39450 | 39400 | 39500 | 39400 | 832 |
| 415 | 20231205 | 131400 | 21465364000 | 39450 | 39400 | 39450 | 39400 | 2194 |
| 416 | 20231205 | 131300 | 21378909950 | 39450 | 39450 | 39500 | 39400 | 842 |
| 417 | 20231205 | 131200 | 21345719550 | 39400 | 39500 | 39500 | 39400 | 1085 |
| 418 | 20231205 | 131100 | 21302938450 | 39500 | 39450 | 39550 | 39450 | 790 |
| 419 | 20231205 | 131000 | 21271738300 | 39500 | 39550 | 39550 | 39450 | 2876 |
| 420 | 20231205 | 130900 | 21158225150 | 39600 | 39750 | 39750 | 39550 | 2233 |
| 421 | 20231205 | 130800 | 21069773600 | 39750 | 39750 | 39750 | 39700 | 193 |
| 422 | 20231205 | 130700 | 21062103250 | 39750 | 39700 | 39800 | 39700 | 240 |
| 423 | 20231205 | 130600 | 21052556400 | 39700 | 39700 | 39750 | 39700 | 1993 |
| 424 | 20231205 | 130500 | 20973344300 | 39700 | 39700 | 39750 | 39700 | 748 |
| 425 | 20231205 | 130400 | 20943641450 | 39700 | 39750 | 39750 | 39700 | 350 |
| 426 | 20231205 | 130300 | 20929729050 | 39750 | 39750 | 39750 | 39700 | 523 |
| 427 | 20231205 | 130200 | 20908940550 | 39750 | 39750 | 39750 | 39700 | 230 |
| 428 | 20231205 | 130100 | 20899798300 | 39750 | 39700 | 39750 | 39700 | 328 |
| 429 | 20231205 | 130000 | 20886764800 | 39750 | 39750 | 39750 | 39700 | 395 |
| 430 | 20231205 | 125900 | 20871075800 | 39700 | 39750 | 39750 | 39700 | 572 |
| 431 | 20231205 | 125800 | 20848348200 | 39750 | 39700 | 39750 | 39700 | 474 |
| 432 | 20231205 | 125700 | 20829515550 | 39750 | 39750 | 39750 | 39700 | 1436 |
| 433 | 20231205 | 125600 | 20772469550 | 39750 | 39850 | 39850 | 39750 | 616 |
| 434 | 20231205 | 125500 | 20747968050 | 39800 | 39800 | 39850 | 39750 | 547 |
| 435 | 20231205 | 125400 | 20726188700 | 39750 | 39850 | 39850 | 39750 | 721 |
| 436 | 20231205 | 125300 | 20697475650 | 39850 | 39850 | 39850 | 39800 | 358 |
| 437 | 20231205 | 125200 | 20683213900 | 39850 | 39850 | 39850 | 39700 | 1445 |
| 438 | 20231205 | 125100 | 20625723250 | 39800 | 39800 | 39850 | 39800 | 408 |
| 439 | 20231205 | 125000 | 20609473150 | 39800 | 39800 | 39850 | 39750 | 1136 |
| 440 | 20231205 | 124900 | 20564259750 | 39800 | 39800 | 39800 | 39750 | 658 |
| 441 | 20231205 | 124800 | 20538081550 | 39800 | 39850 | 39900 | 39750 | 1106 |
| 442 | 20231205 | 124700 | 20494040750 | 39900 | 39900 | 39900 | 39850 | 401 |
| 443 | 20231205 | 124600 | 20478052500 | 39850 | 39800 | 39900 | 39800 | 1512 |
| 444 | 20231205 | 124500 | 20417749400 | 39850 | 39900 | 39900 | 39850 | 756 |
| 445 | 20231205 | 124400 | 20387606200 | 39900 | 39850 | 39900 | 39800 | 459 |
| 446 | 20231205 | 124300 | 20369320200 | 39900 | 39900 | 39900 | 39800 | 974 |
| 447 | 20231205 | 124200 | 20330510950 | 39850 | 39850 | 39900 | 39850 | 649 |
| 448 | 20231205 | 124100 | 20304639900 | 39850 | 39800 | 39850 | 39750 | 2181 |
| 449 | 20231205 | 124000 | 20217876300 | 39800 | 39800 | 39850 | 39800 | 907 |
| 450 | 20231205 | 123900 | 20181749750 | 39800 | 39850 | 39850 | 39800 | 669 |
| 451 | 20231205 | 123800 | 20155097050 | 39900 | 39900 | 39900 | 39800 | 1548 |
| 452 | 20231205 | 123700 | 20093421050 | 39900 | 39850 | 39900 | 39800 | 615 |
| 453 | 20231205 | 123600 | 20068901000 | 39850 | 39850 | 39900 | 39800 | 1016 |
| 454 | 20231205 | 123500 | 20028398550 | 39800 | 39950 | 39950 | 39800 | 2237 |
| 455 | 20231205 | 123400 | 19939171000 | 39950 | 39950 | 39950 | 39950 | 653 |
| 456 | 20231205 | 123300 | 19913083650 | 39950 | 39950 | 40000 | 39950 | 709 |
| 457 | 20231205 | 123200 | 19884752750 | 40000 | 40000 | 40000 | 39900 | 827 |
| 458 | 20231205 | 123100 | 19851708400 | 40000 | 40000 | 40000 | 39900 | 2114 |
| 459 | 20231205 | 123000 | 19767165250 | 40000 | 39950 | 40000 | 39900 | 630 |
| 460 | 20231205 | 122900 | 19741983150 | 39950 | 40000 | 40000 | 39950 | 761 |
| 461 | 20231205 | 122800 | 19711560300 | 40000 | 40000 | 40000 | 39950 | 1143 |
| 462 | 20231205 | 122700 | 19665842900 | 40000 | 40000 | 40000 | 39950 | 950 |
| 463 | 20231205 | 122600 | 19627854750 | 39950 | 39950 | 40000 | 39900 | 567 |
| 464 | 20231205 | 122500 | 19605181950 | 39950 | 40000 | 40000 | 39850 | 4971 |
| 465 | 20231205 | 122400 | 19406576050 | 40000 | 39900 | 40000 | 39850 | 2413 |
| 466 | 20231205 | 122300 | 19310200150 | 39900 | 39900 | 39900 | 39850 | 1162 |
| 467 | 20231205 | 122200 | 19263838850 | 39900 | 39850 | 39900 | 39800 | 543 |
| 468 | 20231205 | 122100 | 19242197100 | 39850 | 39850 | 39900 | 39800 | 549 |
| 469 | 20231205 | 122000 | 19220317700 | 39800 | 39900 | 39900 | 39800 | 962 |
| 470 | 20231205 | 121900 | 19181980200 | 39900 | 39900 | 39900 | 39900 | 1534 |
| 471 | 20231205 | 121800 | 19120773600 | 39900 | 39850 | 39900 | 39850 | 980 |
| 472 | 20231205 | 121700 | 19081673650 | 39900 | 39900 | 39900 | 39850 | 608 |
| 473 | 20231205 | 121600 | 19057424600 | 39900 | 39850 | 39900 | 39850 | 1152 |
| 474 | 20231205 | 121500 | 19011465650 | 39900 | 39900 | 39900 | 39800 | 2414 |
| 475 | 20231205 | 121400 | 18915205700 | 39850 | 39850 | 39900 | 39850 | 1437 |
| 476 | 20231205 | 121300 | 18857922950 | 39850 | 39800 | 39850 | 39750 | 685 |
| 477 | 20231205 | 121200 | 18830632350 | 39750 | 39800 | 39800 | 39750 | 1685 |
| 478 | 20231205 | 121100 | 18763572200 | 39750 | 39800 | 39800 | 39750 | 490 |
| 479 | 20231205 | 121000 | 18744089600 | 39800 | 39700 | 39800 | 39700 | 826 |
| 480 | 20231205 | 120900 | 18711246450 | 39750 | 39750 | 39750 | 39700 | 744 |
| 481 | 20231205 | 120800 | 18681684200 | 39750 | 39800 | 39800 | 39750 | 1437 |
| 482 | 20231205 | 120700 | 18624547750 | 39800 | 39750 | 39800 | 39750 | 655 |
| 483 | 20231205 | 120600 | 18598485050 | 39800 | 39750 | 39800 | 39750 | 1430 |
| 484 | 20231205 | 120500 | 18541615200 | 39750 | 39850 | 39850 | 39750 | 2405 |
| 485 | 20231205 | 120400 | 18445943250 | 39850 | 39900 | 39900 | 39800 | 1432 |
| 486 | 20231205 | 120300 | 18388885550 | 39850 | 39850 | 39900 | 39850 | 757 |
| 487 | 20231205 | 120200 | 18358695750 | 39900 | 39900 | 39900 | 39850 | 819 |
| 488 | 20231205 | 120100 | 18326040550 | 39900 | 39900 | 39950 | 39850 | 765 |
| 489 | 20231205 | 120000 | 18295511550 | 39950 | 39900 | 39950 | 39850 | 651 |
| 490 | 20231205 | 115900 | 18269524750 | 39850 | 40000 | 40000 | 39850 | 3314 |
| 491 | 20231205 | 115800 | 18137134950 | 40000 | 40000 | 40000 | 39950 | 3880 |
| 492 | 20231205 | 115700 | 17981945750 | 40000 | 40000 | 40000 | 39950 | 1200 |
| 493 | 20231205 | 115600 | 17933964750 | 40000 | 40000 | 40000 | 39950 | 6592 |
| 494 | 20231205 | 115500 | 17670292850 | 39950 | 39950 | 40000 | 39950 | 1106 |
| 495 | 20231205 | 115400 | 17626061550 | 40000 | 39950 | 40000 | 39900 | 2478 |
| 496 | 20231205 | 115300 | 17527054650 | 39950 | 39900 | 39950 | 39900 | 1662 |
| 497 | 20231205 | 115200 | 17460670050 | 39900 | 39950 | 39950 | 39900 | 3489 |
| 498 | 20231205 | 115100 | 17321294050 | 39900 | 39900 | 39950 | 39850 | 2558 |
| 499 | 20231205 | 115000 | 17219234550 | 39900 | 39850 | 39900 | 39850 | 2447 |
| 500 | 20231205 | 114900 | 17121636850 | 39900 | 39900 | 39900 | 39850 | 731 |
| 501 | 20231205 | 114800 | 17092474300 | 39900 | 39900 | 39900 | 39850 | 1866 |
| 502 | 20231205 | 114700 | 17018068850 | 39850 | 39900 | 39900 | 39850 | 1803 |
| 503 | 20231205 | 114600 | 16946197100 | 39900 | 39900 | 39900 | 39850 | 848 |
| 504 | 20231205 | 114500 | 16912370050 | 39850 | 39900 | 39900 | 39850 | 1535 |
| 505 | 20231205 | 114400 | 16851135350 | 39850 | 39850 | 39900 | 39850 | 1654 |
| 506 | 20231205 | 114300 | 16785195050 | 39900 | 39850 | 39900 | 39800 | 2863 |
| 507 | 20231205 | 114200 | 16671066900 | 39800 | 39800 | 39850 | 39750 | 1709 |
| 508 | 20231205 | 114100 | 16602997450 | 39850 | 39800 | 39850 | 39800 | 901 |
| 509 | 20231205 | 114000 | 16567108350 | 39800 | 39800 | 39850 | 39800 | 1259 |
| 510 | 20231205 | 113900 | 16516968250 | 39850 | 39800 | 39850 | 39750 | 1539 |
| 511 | 20231205 | 113800 | 16455730450 | 39800 | 39800 | 39800 | 39750 | 1030 |
| 512 | 20231205 | 113700 | 16414737850 | 39800 | 39800 | 39800 | 39750 | 1686 |
| 513 | 20231205 | 113600 | 16347638850 | 39800 | 39800 | 39800 | 39750 | 699 |
| 514 | 20231205 | 113500 | 16319825800 | 39850 | 39750 | 39850 | 39750 | 2247 |
| 515 | 20231205 | 113400 | 16230404050 | 39750 | 39750 | 39800 | 39750 | 2796 |
| 516 | 20231205 | 113300 | 16119178200 | 39750 | 39850 | 39850 | 39750 | 2033 |
| 517 | 20231205 | 113200 | 16038261900 | 39800 | 39750 | 39850 | 39750 | 7989 |
| 518 | 20231205 | 113100 | 15720428750 | 39750 | 39550 | 39750 | 39500 | 23506 |
| 519 | 20231205 | 113000 | 14789103900 | 39500 | 39450 | 39550 | 39450 | 4306 |
| 520 | 20231205 | 112900 | 14619018450 | 39500 | 39500 | 39500 | 39450 | 1348 |
| 521 | 20231205 | 112800 | 14565803750 | 39500 | 39500 | 39500 | 39450 | 738 |
| 522 | 20231205 | 112700 | 14536656700 | 39500 | 39500 | 39500 | 39450 | 532 |
| 523 | 20231205 | 112600 | 14515645250 | 39500 | 39450 | 39500 | 39400 | 1468 |
| 524 | 20231205 | 112500 | 14457725100 | 39450 | 39400 | 39500 | 39400 | 656 |
| 525 | 20231205 | 112400 | 14431841700 | 39400 | 39500 | 39500 | 39400 | 2321 |
| 526 | 20231205 | 112300 | 14340263700 | 39500 | 39450 | 39500 | 39400 | 1299 |
| 527 | 20231205 | 112200 | 14288985700 | 39450 | 39450 | 39450 | 39400 | 777 |
| 528 | 20231205 | 112100 | 14258335500 | 39450 | 39450 | 39500 | 39400 | 789 |
| 529 | 20231205 | 112000 | 14227199350 | 39500 | 39450 | 39500 | 39400 | 1292 |
| 530 | 20231205 | 111900 | 14176199450 | 39400 | 39450 | 39450 | 39400 | 726 |
| 531 | 20231205 | 111800 | 14147564400 | 39500 | 39500 | 39500 | 39400 | 1390 |
| 532 | 20231205 | 111700 | 14092722400 | 39450 | 39450 | 39500 | 39450 | 1149 |
| 533 | 20231205 | 111600 | 14047359950 | 39500 | 39500 | 39500 | 39450 | 693 |
| 534 | 20231205 | 111500 | 14019993600 | 39500 | 39450 | 39500 | 39450 | 698 |
| 535 | 20231205 | 111400 | 13992431650 | 39500 | 39450 | 39500 | 39450 | 733 |
| 536 | 20231205 | 111300 | 13963494550 | 39450 | 39450 | 39500 | 39400 | 937 |
| 537 | 20231205 | 111200 | 13926531000 | 39450 | 39400 | 39500 | 39400 | 532 |
| 538 | 20231205 | 111100 | 13905542450 | 39450 | 39450 | 39500 | 39450 | 1441 |
| 539 | 20231205 | 111000 | 13848679250 | 39450 | 39450 | 39500 | 39450 | 979 |
| 540 | 20231205 | 110900 | 13810025500 | 39500 | 39450 | 39500 | 39450 | 810 |
| 541 | 20231205 | 110800 | 13778046450 | 39450 | 39400 | 39450 | 39400 | 992 |
| 542 | 20231205 | 110700 | 13738917650 | 39400 | 39450 | 39450 | 39400 | 931 |
| 543 | 20231205 | 110600 | 13702207250 | 39400 | 39450 | 39450 | 39400 | 515 |
| 544 | 20231205 | 110500 | 13681893800 | 39400 | 39500 | 39500 | 39400 | 1244 |
| 545 | 20231205 | 110400 | 13632803250 | 39500 | 39450 | 39500 | 39450 | 1253 |
| 546 | 20231205 | 110300 | 13583322100 | 39500 | 39450 | 39500 | 39400 | 2259 |
| 547 | 20231205 | 110200 | 13494170200 | 39450 | 39400 | 39450 | 39400 | 1699 |
| 548 | 20231205 | 110100 | 13427194550 | 39400 | 39350 | 39400 | 39300 | 2587 |
| 549 | 20231205 | 110000 | 13325342500 | 39350 | 39300 | 39350 | 39250 | 784 |
| 550 | 20231205 | 105900 | 13294519650 | 39300 | 39300 | 39300 | 39250 | 1031 |
| 551 | 20231205 | 105800 | 13254004050 | 39250 | 39300 | 39300 | 39200 | 706 |
| 552 | 20231205 | 105700 | 13226268400 | 39300 | 39250 | 39300 | 39250 | 815 |
| 553 | 20231205 | 105600 | 13194251400 | 39300 | 39250 | 39300 | 39200 | 730 |
| 554 | 20231205 | 105500 | 13165589000 | 39200 | 39200 | 39250 | 39200 | 474 |
| 555 | 20231205 | 105400 | 13146986650 | 39200 | 39250 | 39250 | 39200 | 216 |
| 556 | 20231205 | 105300 | 13138512600 | 39250 | 39300 | 39300 | 39200 | 866 |
| 557 | 20231205 | 105200 | 13104521300 | 39300 | 39250 | 39300 | 39250 | 571 |
| 558 | 20231205 | 105100 | 13082098550 | 39250 | 39250 | 39300 | 39200 | 382 |
| 559 | 20231205 | 105000 | 13067109200 | 39250 | 39250 | 39300 | 39250 | 810 |
| 560 | 20231205 | 104900 | 13035301700 | 39300 | 39350 | 39350 | 39250 | 940 |
| 561 | 20231205 | 104800 | 12998367300 | 39300 | 39300 | 39350 | 39300 | 798 |
| 562 | 20231205 | 104700 | 12966980000 | 39300 | 39300 | 39300 | 39250 | 370 |
| 563 | 20231205 | 104600 | 12952440600 | 39300 | 39300 | 39350 | 39250 | 715 |
| 564 | 20231205 | 104500 | 12924341400 | 39300 | 39200 | 39300 | 39150 | 4770 |
| 565 | 20231205 | 104400 | 12737101150 | 39200 | 39200 | 39200 | 39100 | 273 |
| 566 | 20231205 | 104300 | 12726403950 | 39200 | 39150 | 39200 | 39150 | 502 |
| 567 | 20231205 | 104200 | 12706736900 | 39150 | 39200 | 39200 | 39100 | 845 |
| 568 | 20231205 | 104100 | 12673658600 | 39200 | 39150 | 39200 | 39100 | 861 |
| 569 | 20231205 | 104000 | 12639931600 | 39200 | 39100 | 39200 | 39100 | 1920 |
| 570 | 20231205 | 103900 | 12564762200 | 39100 | 39100 | 39150 | 39100 | 906 |
| 571 | 20231205 | 103800 | 12529331300 | 39100 | 39050 | 39100 | 39050 | 290 |
| 572 | 20231205 | 103700 | 12517997400 | 39050 | 39100 | 39100 | 39000 | 307 |
| 573 | 20231205 | 103600 | 12506005900 | 39050 | 39050 | 39100 | 39000 | 699 |
| 574 | 20231205 | 103500 | 12478712200 | 39100 | 39000 | 39100 | 39000 | 633 |
| 575 | 20231205 | 103400 | 12453992600 | 39050 | 39100 | 39150 | 39000 | 2410 |
| 576 | 20231205 | 103300 | 12359866600 | 39100 | 39200 | 39200 | 39050 | 990 |
| 577 | 20231205 | 103200 | 12321139000 | 39200 | 39150 | 39200 | 39100 | 1817 |
| 578 | 20231205 | 103100 | 12249964600 | 39150 | 39150 | 39200 | 39150 | 552 |
| 579 | 20231205 | 103000 | 12228342400 | 39200 | 39200 | 39250 | 39200 | 1840 |
| 580 | 20231205 | 102900 | 12156180850 | 39250 | 39200 | 39300 | 39200 | 814 |
| 581 | 20231205 | 102800 | 12124250050 | 39200 | 39250 | 39250 | 39200 | 563 |
| 582 | 20231205 | 102700 | 12102162550 | 39250 | 39250 | 39300 | 39250 | 1834 |
| 583 | 20231205 | 102600 | 12030168400 | 39250 | 39250 | 39300 | 39200 | 1607 |
| 584 | 20231205 | 102500 | 11967087600 | 39300 | 39300 | 39300 | 39250 | 473 |
| 585 | 20231205 | 102400 | 11948500750 | 39300 | 39300 | 39300 | 39250 | 231 |
| 586 | 20231205 | 102300 | 11939423650 | 39300 | 39150 | 39300 | 39150 | 4549 |
| 587 | 20231205 | 102200 | 11761080650 | 39100 | 39100 | 39150 | 39100 | 1352 |
| 588 | 20231205 | 102100 | 11708184200 | 39150 | 39150 | 39200 | 39150 | 671 |
| 589 | 20231205 | 102000 | 11681898300 | 39200 | 39250 | 39250 | 39150 | 1262 |
| 590 | 20231205 | 101900 | 11632449100 | 39250 | 39250 | 39250 | 39200 | 815 |
| 591 | 20231205 | 101800 | 11600494000 | 39250 | 39250 | 39300 | 39200 | 1140 |
| 592 | 20231205 | 101700 | 11555744000 | 39300 | 39250 | 39300 | 39250 | 657 |
| 593 | 20231205 | 101600 | 11529948200 | 39300 | 39400 | 39400 | 39300 | 2917 |
| 594 | 20231205 | 101500 | 11415286350 | 39350 | 39400 | 39400 | 39300 | 3300 |
| 595 | 20231205 | 101400 | 11285400350 | 39400 | 39400 | 39400 | 39350 | 1011 |
| 596 | 20231205 | 101300 | 11245604750 | 39350 | 39450 | 39450 | 39350 | 1961 |
| 597 | 20231205 | 101200 | 11168335550 | 39450 | 39450 | 39450 | 39400 | 364 |
| 598 | 20231205 | 101100 | 11153982650 | 39450 | 39500 | 39500 | 39400 | 905 |
| 599 | 20231205 | 101000 | 11118287900 | 39400 | 39500 | 39500 | 39400 | 1137 |
| 600 | 20231205 | 100900 | 11073422200 | 39500 | 39500 | 39500 | 39400 | 799 |
| 601 | 20231205 | 100800 | 11041879800 | 39500 | 39550 | 39550 | 39450 | 1976 |
| 602 | 20231205 | 100700 | 10963836850 | 39550 | 39400 | 39550 | 39400 | 6433 |
| 603 | 20231205 | 100600 | 10709834450 | 39350 | 39400 | 39450 | 39350 | 489 |
| 604 | 20231205 | 100500 | 10690563200 | 39350 | 39400 | 39450 | 39350 | 968 |
| 605 | 20231205 | 100400 | 10652413100 | 39350 | 39350 | 39400 | 39350 | 893 |
| 606 | 20231205 | 100300 | 10617256500 | 39350 | 39400 | 39400 | 39300 | 1001 |
| 607 | 20231205 | 100200 | 10577871450 | 39350 | 39400 | 39400 | 39350 | 690 |
| 608 | 20231205 | 100100 | 10550697600 | 39400 | 39450 | 39450 | 39350 | 1892 |
| 609 | 20231205 | 100000 | 10476151100 | 39450 | 39400 | 39500 | 39400 | 713 |
| 610 | 20231205 | 095900 | 10448039500 | 39400 | 39400 | 39500 | 39400 | 1322 |
| 611 | 20231205 | 095800 | 10395847200 | 39400 | 39500 | 39500 | 39350 | 3069 |
| 612 | 20231205 | 095700 | 10274818250 | 39500 | 39450 | 39500 | 39450 | 1929 |
| 613 | 20231205 | 095600 | 10198702700 | 39500 | 39450 | 39500 | 39400 | 871 |
| 614 | 20231205 | 095500 | 10164335800 | 39400 | 39550 | 39600 | 39250 | 2616 |
| 615 | 20231205 | 095400 | 10061168150 | 39550 | 39550 | 39600 | 39500 | 1613 |
| 616 | 20231205 | 095300 | 9997360150 | 39550 | 39550 | 39550 | 39450 | 4546 |
| 617 | 20231205 | 095200 | 9817737650 | 39550 | 39500 | 39550 | 39350 | 8732 |
| 618 | 20231205 | 095100 | 9472812400 | 39450 | 39200 | 39500 | 39200 | 10267 |
| 619 | 20231205 | 095000 | 9068510650 | 39250 | 39250 | 39250 | 39200 | 1111 |
| 620 | 20231205 | 094900 | 9024916250 | 39200 | 39200 | 39250 | 39200 | 1273 |
| 621 | 20231205 | 094800 | 8974993550 | 39250 | 39250 | 39300 | 39200 | 1148 |
| 622 | 20231205 | 094700 | 8929925350 | 39200 | 39200 | 39300 | 39200 | 2045 |
| 623 | 20231205 | 094600 | 8849636200 | 39250 | 39150 | 39250 | 39150 | 2876 |
| 624 | 20231205 | 094500 | 8736852950 | 39150 | 39250 | 39300 | 39100 | 4465 |
| 625 | 20231205 | 094400 | 8561822850 | 39300 | 39200 | 39300 | 39150 | 4117 |
| 626 | 20231205 | 094300 | 8400397850 | 39250 | 39450 | 39500 | 39200 | 4619 |
| 627 | 20231205 | 094200 | 8218671000 | 39500 | 39350 | 39500 | 39300 | 9885 |
| 628 | 20231205 | 094100 | 7829145500 | 39350 | 39200 | 39350 | 39150 | 7103 |
| 629 | 20231205 | 094000 | 7550249500 | 39200 | 39100 | 39200 | 39100 | 6788 |
| 630 | 20231205 | 093900 | 7284298700 | 39150 | 39000 | 39150 | 39000 | 6695 |
| 631 | 20231205 | 093800 | 7022670900 | 39050 | 38950 | 39050 | 38900 | 15711 |
| 632 | 20231205 | 093700 | 6410186050 | 38900 | 38850 | 38950 | 38850 | 6852 |
| 633 | 20231205 | 093600 | 6143612600 | 38900 | 38850 | 38900 | 38800 | 1801 |
| 634 | 20231205 | 093500 | 6073623050 | 38850 | 38850 | 38900 | 38850 | 2368 |
| 635 | 20231205 | 093400 | 5981597600 | 38850 | 38750 | 38900 | 38750 | 7729 |
| 636 | 20231205 | 093300 | 5681507100 | 38750 | 38750 | 38750 | 38700 | 2215 |
| 637 | 20231205 | 093200 | 5595685300 | 38700 | 38700 | 38750 | 38700 | 444 |
| 638 | 20231205 | 093100 | 5578502400 | 38700 | 38700 | 38750 | 38650 | 651 |
| 639 | 20231205 | 093000 | 5553290300 | 38700 | 38700 | 38750 | 38650 | 1235 |
| 640 | 20231205 | 092900 | 5505502500 | 38750 | 38750 | 38750 | 38700 | 1078 |
| 641 | 20231205 | 092800 | 5463745350 | 38750 | 38750 | 38800 | 38700 | 1174 |
| 642 | 20231205 | 092700 | 5418279500 | 38800 | 38700 | 38850 | 38650 | 8509 |
| 643 | 20231205 | 092600 | 5088381250 | 38650 | 38600 | 38700 | 38600 | 1053 |
| 644 | 20231205 | 092500 | 5047662050 | 38650 | 38650 | 38650 | 38600 | 852 |
| 645 | 20231205 | 092400 | 5014733400 | 38650 | 38650 | 38650 | 38600 | 479 |
| 646 | 20231205 | 092300 | 4996221750 | 38600 | 38600 | 38700 | 38550 | 1478 |
| 647 | 20231205 | 092200 | 4939127250 | 38600 | 38650 | 38700 | 38550 | 1969 |
| 648 | 20231205 | 092100 | 4863091300 | 38650 | 38700 | 38700 | 38650 | 1718 |
| 649 | 20231205 | 092000 | 4796637150 | 38650 | 38700 | 38750 | 38650 | 2555 |
| 650 | 20231205 | 091900 | 4697788300 | 38700 | 38650 | 38700 | 38600 | 1672 |
| 651 | 20231205 | 091800 | 4633137900 | 38600 | 38650 | 38650 | 38600 | 835 |
| 652 | 20231205 | 091700 | 4600876950 | 38600 | 38700 | 38750 | 38550 | 3152 |
| 653 | 20231205 | 091600 | 4479011500 | 38750 | 38750 | 38850 | 38700 | 2097 |
| 654 | 20231205 | 091500 | 4397681750 | 38750 | 38800 | 38850 | 38750 | 3196 |
| 655 | 20231205 | 091400 | 4273647800 | 38800 | 38600 | 38850 | 38550 | 7115 |
| 656 | 20231205 | 091300 | 3998111700 | 38600 | 38600 | 38650 | 38500 | 2463 |
| 657 | 20231205 | 091200 | 3903077900 | 38600 | 38550 | 38700 | 38500 | 2789 |
| 658 | 20231205 | 091100 | 3795345800 | 38650 | 38650 | 38700 | 38550 | 11041 |
| 659 | 20231205 | 091000 | 3368623650 | 38700 | 38600 | 38700 | 38600 | 3267 |
| 660 | 20231205 | 090900 | 3242306500 | 38650 | 38550 | 38650 | 38500 | 3164 |
| 661 | 20231205 | 090800 | 3120201400 | 38550 | 38650 | 38700 | 38500 | 6785 |
| 662 | 20231205 | 090700 | 2858196250 | 38700 | 38750 | 38800 | 38650 | 6011 |
| 663 | 20231205 | 090600 | 2625553050 | 38800 | 38900 | 38900 | 38700 | 11462 |
| 664 | 20231205 | 090500 | 2181293800 | 38800 | 38700 | 38950 | 38650 | 9632 |
| 665 | 20231205 | 090400 | 1807419950 | 38750 | 38250 | 38750 | 38250 | 15449 |
| 666 | 20231205 | 090300 | 1213033850 | 38200 | 38100 | 38300 | 38050 | 14113 |
| 667 | 20231205 | 090200 | 673823600 | 38100 | 38000 | 38150 | 38000 | 8533 |
| 668 | 20231205 | 090100 | 348966250 | 38000 | 37950 | 38050 | 37900 | 3532 |
| 669 | 20231205 | 090000 | 214767350 | 37900 | 37950 | 37950 | 37750 | 5647 |