36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 201800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 3 | 20231208 | 201700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20231208 | 201600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20231208 | 201500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20231208 | 201400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20231208 | 201300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20231208 | 201200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20231208 | 201100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20231208 | 201000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20231208 | 200900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20231208 | 200800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20231208 | 200700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20231208 | 200600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20231208 | 200500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20231208 | 200400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20231208 | 200300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20231208 | 200200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20231208 | 200100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20231208 | 200000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20231208 | 195900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20231208 | 195800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20231208 | 195700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20231208 | 195600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20231208 | 195500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20231208 | 195400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20231208 | 195300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20231208 | 195200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20231208 | 195100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20231208 | 195000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20231208 | 194900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20231208 | 194800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 33 | 20231208 | 194700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20231208 | 194600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20231208 | 194500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20231208 | 194400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20231208 | 194300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20231208 | 194200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20231208 | 194100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20231208 | 194000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20231208 | 193900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20231208 | 193800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20231208 | 193700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20231208 | 193600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20231208 | 193500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20231208 | 193400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20231208 | 193300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20231208 | 193200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20231208 | 193100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20231208 | 193000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20231208 | 192900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20231208 | 192800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20231208 | 192700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20231208 | 192600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20231208 | 192500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20231208 | 192400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20231208 | 192300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20231208 | 192200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20231208 | 192100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20231208 | 192000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20231208 | 191900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20231208 | 191800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 63 | 20231208 | 191700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20231208 | 191600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20231208 | 191500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20231208 | 191400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20231208 | 191300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20231208 | 191200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20231208 | 191100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20231208 | 191000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20231208 | 190900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20231208 | 190800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20231208 | 190700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20231208 | 190600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20231208 | 190500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20231208 | 190400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20231208 | 190300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20231208 | 190200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20231208 | 190100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20231208 | 190000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20231208 | 185900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20231208 | 185800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20231208 | 185700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20231208 | 185600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20231208 | 185500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20231208 | 185400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20231208 | 185300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20231208 | 185200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20231208 | 185100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20231208 | 185000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20231208 | 184900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20231208 | 184800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 93 | 20231208 | 184700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20231208 | 184600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20231208 | 184500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20231208 | 184400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20231208 | 184300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20231208 | 184200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20231208 | 184100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20231208 | 184000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20231208 | 183900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20231208 | 183800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20231208 | 183700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20231208 | 183600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20231208 | 183500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20231208 | 183400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20231208 | 183300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20231208 | 183200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20231208 | 183100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20231208 | 183000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20231208 | 182900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20231208 | 182800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20231208 | 182700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20231208 | 182600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20231208 | 182500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20231208 | 182400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20231208 | 182300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20231208 | 182200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20231208 | 182100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20231208 | 182000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20231208 | 181900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20231208 | 181800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 123 | 20231208 | 181700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20231208 | 181600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20231208 | 181500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20231208 | 181400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20231208 | 181300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20231208 | 181200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20231208 | 181100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20231208 | 181000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20231208 | 180900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20231208 | 180800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20231208 | 180700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20231208 | 180600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20231208 | 180500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20231208 | 180400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20231208 | 180300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20231208 | 180200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20231208 | 180100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20231208 | 180000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20231208 | 175900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20231208 | 175800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20231208 | 175700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20231208 | 175600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20231208 | 175500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20231208 | 175400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20231208 | 175300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20231208 | 175200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20231208 | 175100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20231208 | 175000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20231208 | 174900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20231208 | 174800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 153 | 20231208 | 174700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20231208 | 174600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20231208 | 174500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20231208 | 174400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20231208 | 174300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20231208 | 174200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20231208 | 174100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20231208 | 174000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20231208 | 173900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20231208 | 173800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20231208 | 173700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20231208 | 173600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20231208 | 173500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20231208 | 173400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20231208 | 173300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20231208 | 173200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20231208 | 173100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20231208 | 173000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20231208 | 172900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20231208 | 172800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20231208 | 172700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20231208 | 172600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20231208 | 172500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20231208 | 172400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20231208 | 172300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20231208 | 172200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20231208 | 172100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20231208 | 172000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20231208 | 171900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20231208 | 171800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 183 | 20231208 | 171700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20231208 | 171600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20231208 | 171500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20231208 | 171400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20231208 | 171300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20231208 | 171200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20231208 | 171100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20231208 | 171000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20231208 | 170900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20231208 | 170800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20231208 | 170700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20231208 | 170600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20231208 | 170500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20231208 | 170400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20231208 | 170300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20231208 | 170200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20231208 | 170100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20231208 | 170000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20231208 | 165900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20231208 | 165800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20231208 | 165700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20231208 | 165600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20231208 | 165500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20231208 | 165400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20231208 | 165300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20231208 | 165200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20231208 | 165100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20231208 | 165000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20231208 | 164900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20231208 | 164800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 213 | 20231208 | 164700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20231208 | 164600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20231208 | 164500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20231208 | 164400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20231208 | 164300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20231208 | 164200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20231208 | 164100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20231208 | 164000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20231208 | 163900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20231208 | 163800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20231208 | 163700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20231208 | 163600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20231208 | 163500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20231208 | 163400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20231208 | 163300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20231208 | 163200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20231208 | 163100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20231208 | 163000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20231208 | 162900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20231208 | 162800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20231208 | 162700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20231208 | 162600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20231208 | 162500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20231208 | 162400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20231208 | 162300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20231208 | 162200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20231208 | 162100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20231208 | 162000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20231208 | 161900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20231208 | 161800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 243 | 20231208 | 161700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20231208 | 161600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20231208 | 161500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20231208 | 161400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20231208 | 161300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20231208 | 161200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20231208 | 161100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20231208 | 161000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20231208 | 160900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20231208 | 160800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20231208 | 160700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20231208 | 160600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20231208 | 160500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20231208 | 160400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20231208 | 160300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20231208 | 160200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20231208 | 160100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20231208 | 160000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20231208 | 155900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20231208 | 155800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20231208 | 155700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20231208 | 155600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20231208 | 155500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20231208 | 155400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20231208 | 155300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20231208 | 155200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20231208 | 155100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20231208 | 155000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20231208 | 154900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20231208 | 154800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 273 | 20231208 | 154700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20231208 | 154600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20231208 | 154500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20231208 | 154400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20231208 | 154300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20231208 | 154200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20231208 | 154100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20231208 | 154000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20231208 | 153900 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 282 | 20231208 | 153800 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 283 | 20231208 | 153700 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 284 | 20231208 | 153600 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 285 | 20231208 | 153500 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 286 | 20231208 | 153400 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 287 | 20231208 | 153300 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 288 | 20231208 | 153200 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 289 | 20231208 | 153100 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 290 | 20231208 | 153000 | 5683322900 | 35300 | 35300 | 35300 | 35300 | 4230 |
| 291 | 20231208 | 152900 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 292 | 20231208 | 152800 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 293 | 20231208 | 152700 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 294 | 20231208 | 152600 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 295 | 20231208 | 152500 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 296 | 20231208 | 152400 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 297 | 20231208 | 152300 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 298 | 20231208 | 152200 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 299 | 20231208 | 152100 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 300 | 20231208 | 152000 | 5534003900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 301 | 20231208 | 151900 | 5534003900 | 35300 | 35300 | 35350 | 35300 | 727 |
| 302 | 20231208 | 151800 | 5508311000 | 35300 | 35300 | 35350 | 35300 | 589 |
| 303 | 20231208 | 151700 | 5487509850 | 35300 | 35300 | 35300 | 35250 | 2213 |
| 304 | 20231208 | 151600 | 5409494150 | 35300 | 35350 | 35350 | 35300 | 604 |
| 305 | 20231208 | 151500 | 5388152750 | 35350 | 35300 | 35350 | 35250 | 397 |
| 306 | 20231208 | 151400 | 5374147300 | 35250 | 35200 | 35300 | 35200 | 1375 |
| 307 | 20231208 | 151300 | 5325656000 | 35200 | 35200 | 35200 | 35150 | 607 |
| 308 | 20231208 | 151200 | 5304290150 | 35200 | 35200 | 35200 | 35150 | 161 |
| 309 | 20231208 | 151100 | 5298630900 | 35200 | 35250 | 35250 | 35200 | 1978 |
| 310 | 20231208 | 151000 | 5228999000 | 35250 | 35200 | 35250 | 35200 | 356 |
| 311 | 20231208 | 150900 | 5216457600 | 35050 | 35050 | 35250 | 35050 | 3087 |
| 312 | 20231208 | 150800 | 5108073150 | 35050 | 35000 | 35050 | 35000 | 628 |
| 313 | 20231208 | 150700 | 5086090050 | 35050 | 35000 | 35050 | 35000 | 631 |
| 314 | 20231208 | 150600 | 5064002500 | 35000 | 35000 | 35000 | 35000 | 11 |
| 315 | 20231208 | 150500 | 5063617500 | 35000 | 34900 | 35000 | 34900 | 841 |
| 316 | 20231208 | 150400 | 5034224700 | 34900 | 34900 | 34950 | 34900 | 769 |
| 317 | 20231208 | 150300 | 5007358600 | 34900 | 34850 | 34900 | 34850 | 524 |
| 318 | 20231208 | 150200 | 4989077950 | 34850 | 34850 | 34850 | 34850 | 92 |
| 319 | 20231208 | 150100 | 4985871750 | 34850 | 34900 | 34900 | 34850 | 344 |
| 320 | 20231208 | 150000 | 4973871150 | 34950 | 34950 | 35000 | 34950 | 242 |
| 321 | 20231208 | 145900 | 4965408350 | 34950 | 35000 | 35000 | 34900 | 425 |
| 322 | 20231208 | 145800 | 4950554450 | 35000 | 34950 | 35000 | 34900 | 942 |
| 323 | 20231208 | 145700 | 4917632300 | 35000 | 35000 | 35000 | 35000 | 62 |
| 324 | 20231208 | 145600 | 4915462300 | 35000 | 35000 | 35000 | 35000 | 148 |
| 325 | 20231208 | 145500 | 4910282300 | 34950 | 35000 | 35000 | 34950 | 1072 |
| 326 | 20231208 | 145400 | 4872784800 | 35000 | 34950 | 35000 | 34900 | 1489 |
| 327 | 20231208 | 145300 | 4820729200 | 34900 | 34900 | 34900 | 34900 | 31 |
| 328 | 20231208 | 145200 | 4819647300 | 34950 | 34900 | 34950 | 34900 | 108 |
| 329 | 20231208 | 145100 | 4815878000 | 34900 | 34900 | 34900 | 34900 | 231 |
| 330 | 20231208 | 145000 | 4807816100 | 34900 | 34900 | 34900 | 34900 | 13 |
| 331 | 20231208 | 144900 | 4807362400 | 34950 | 34900 | 34950 | 34850 | 397 |
| 332 | 20231208 | 144800 | 4793508600 | 34900 | 34900 | 34900 | 34900 | 915 |
| 333 | 20231208 | 144700 | 4761575100 | 34900 | 34900 | 34900 | 34850 | 391 |
| 334 | 20231208 | 144600 | 4747929850 | 34850 | 34800 | 34850 | 34750 | 104 |
| 335 | 20231208 | 144500 | 4744309700 | 34650 | 34900 | 34900 | 34650 | 510 |
| 336 | 20231208 | 144400 | 4726527250 | 34900 | 34700 | 34900 | 34700 | 2253 |
| 337 | 20231208 | 144300 | 4648071250 | 34700 | 34650 | 34700 | 34650 | 538 |
| 338 | 20231208 | 144200 | 4629404150 | 34700 | 34700 | 34700 | 34700 | 121 |
| 339 | 20231208 | 144100 | 4625205450 | 34700 | 34700 | 34750 | 34700 | 525 |
| 340 | 20231208 | 144000 | 4606970750 | 34700 | 34700 | 34750 | 34700 | 349 |
| 341 | 20231208 | 143900 | 4594860150 | 34700 | 34700 | 34700 | 34700 | 41 |
| 342 | 20231208 | 143800 | 4593437450 | 34700 | 34700 | 34750 | 34700 | 551 |
| 343 | 20231208 | 143700 | 4574317450 | 34700 | 34700 | 34700 | 34700 | 127 |
| 344 | 20231208 | 143600 | 4569910550 | 34750 | 34750 | 34750 | 34700 | 886 |
| 345 | 20231208 | 143500 | 4539124550 | 34700 | 34600 | 34700 | 34600 | 1825 |
| 346 | 20231208 | 143400 | 4475836500 | 34600 | 34550 | 34600 | 34550 | 962 |
| 347 | 20231208 | 143300 | 4442561050 | 34550 | 34500 | 34550 | 34500 | 180 |
| 348 | 20231208 | 143200 | 4436343400 | 34500 | 34500 | 34500 | 34500 | 410 |
| 349 | 20231208 | 143100 | 4422198400 | 34500 | 34550 | 34550 | 34500 | 150 |
| 350 | 20231208 | 143000 | 4417021800 | 34500 | 34500 | 34500 | 34500 | 10 |
| 351 | 20231208 | 142900 | 4416676800 | 34550 | 34550 | 34550 | 34550 | 0 |
| 352 | 20231208 | 142800 | 4416676800 | 34550 | 34550 | 34550 | 34550 | 253 |
| 353 | 20231208 | 142700 | 4407935650 | 34550 | 34550 | 34550 | 34550 | 447 |
| 354 | 20231208 | 142600 | 4392491800 | 34550 | 34550 | 34550 | 34550 | 362 |
| 355 | 20231208 | 142500 | 4379984700 | 34550 | 34500 | 34550 | 34500 | 526 |
| 356 | 20231208 | 142400 | 4361826300 | 34450 | 34450 | 34450 | 34450 | 0 |
| 357 | 20231208 | 142300 | 4361826300 | 34450 | 34450 | 34450 | 34450 | 83 |
| 358 | 20231208 | 142200 | 4358966950 | 34500 | 34500 | 34500 | 34500 | 289 |
| 359 | 20231208 | 142100 | 4348996450 | 34500 | 34450 | 34500 | 34450 | 4 |
| 360 | 20231208 | 142000 | 4348858500 | 34450 | 34450 | 34450 | 34450 | 85 |
| 361 | 20231208 | 141900 | 4345930250 | 34450 | 34450 | 34450 | 34450 | 305 |
| 362 | 20231208 | 141800 | 4335423000 | 34500 | 34500 | 34500 | 34450 | 209 |
| 363 | 20231208 | 141700 | 4328215000 | 34450 | 34450 | 34450 | 34450 | 42 |
| 364 | 20231208 | 141600 | 4326768100 | 34450 | 34450 | 34450 | 34450 | 238 |
| 365 | 20231208 | 141500 | 4318569000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 366 | 20231208 | 141400 | 4318569000 | 34450 | 34400 | 34450 | 34400 | 119 |
| 367 | 20231208 | 141300 | 4314470050 | 34450 | 34450 | 34450 | 34450 | 108 |
| 368 | 20231208 | 141200 | 4310749450 | 34450 | 34450 | 34450 | 34450 | 3 |
| 369 | 20231208 | 141100 | 4310646100 | 34400 | 34400 | 34400 | 34400 | 801 |
| 370 | 20231208 | 141000 | 4283091700 | 34450 | 34500 | 34500 | 34450 | 301 |
| 371 | 20231208 | 140900 | 4272711050 | 34550 | 34550 | 34550 | 34500 | 758 |
| 372 | 20231208 | 140800 | 4246522300 | 34550 | 34500 | 34550 | 34500 | 1453 |
| 373 | 20231208 | 140700 | 4196326850 | 34500 | 34500 | 34500 | 34500 | 1 |
| 374 | 20231208 | 140600 | 4196292350 | 34500 | 34500 | 34500 | 34500 | 334 |
| 375 | 20231208 | 140500 | 4184769350 | 34500 | 34500 | 34500 | 34500 | 201 |
| 376 | 20231208 | 140400 | 4177834850 | 34500 | 34500 | 34500 | 34500 | 342 |
| 377 | 20231208 | 140300 | 4166035850 | 34500 | 34500 | 34500 | 34500 | 151 |
| 378 | 20231208 | 140200 | 4160826350 | 34500 | 34500 | 34500 | 34400 | 407 |
| 379 | 20231208 | 140100 | 4146784950 | 34500 | 34400 | 34500 | 34400 | 305 |
| 380 | 20231208 | 140000 | 4136288750 | 34400 | 34450 | 34450 | 34400 | 241 |
| 381 | 20231208 | 135900 | 4127992600 | 34500 | 34600 | 34600 | 34500 | 709 |
| 382 | 20231208 | 135800 | 4103530400 | 34600 | 34500 | 34600 | 34500 | 409 |
| 383 | 20231208 | 135700 | 4089406400 | 34500 | 34500 | 34600 | 34500 | 713 |
| 384 | 20231208 | 135600 | 4064793900 | 34500 | 34350 | 34500 | 34350 | 1867 |
| 385 | 20231208 | 135500 | 4000506300 | 34350 | 34250 | 34350 | 34250 | 1267 |
| 386 | 20231208 | 135400 | 3957059150 | 34300 | 34250 | 34300 | 34250 | 105 |
| 387 | 20231208 | 135300 | 3953458150 | 34250 | 34200 | 34250 | 34150 | 1300 |
| 388 | 20231208 | 135200 | 3909002200 | 34150 | 34150 | 34150 | 34100 | 468 |
| 389 | 20231208 | 135100 | 3893021700 | 34150 | 34150 | 34150 | 34150 | 629 |
| 390 | 20231208 | 135000 | 3871541350 | 34150 | 34200 | 34200 | 34150 | 967 |
| 391 | 20231208 | 134900 | 3838516750 | 34200 | 34200 | 34200 | 34150 | 131 |
| 392 | 20231208 | 134800 | 3834042550 | 34200 | 33950 | 34200 | 33950 | 5750 |
| 393 | 20231208 | 134700 | 3638357350 | 33900 | 33900 | 33900 | 33900 | 115 |
| 394 | 20231208 | 134600 | 3634458850 | 33950 | 33950 | 33950 | 33950 | 127 |
| 395 | 20231208 | 134500 | 3630147200 | 33950 | 33900 | 33950 | 33900 | 263 |
| 396 | 20231208 | 134400 | 3621224400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 397 | 20231208 | 134300 | 3621224400 | 33900 | 33900 | 33950 | 33900 | 467 |
| 398 | 20231208 | 134200 | 3605392950 | 33950 | 33900 | 33950 | 33900 | 1044 |
| 399 | 20231208 | 134100 | 3569988150 | 33850 | 33850 | 33850 | 33850 | 241 |
| 400 | 20231208 | 134000 | 3561830300 | 33850 | 33850 | 33850 | 33850 | 114 |
| 401 | 20231208 | 133900 | 3557971400 | 33850 | 33850 | 33850 | 33850 | 0 |
| 402 | 20231208 | 133800 | 3557971400 | 33850 | 33850 | 33850 | 33850 | 214 |
| 403 | 20231208 | 133700 | 3550727500 | 33850 | 33850 | 33850 | 33850 | 0 |
| 404 | 20231208 | 133600 | 3550727500 | 33850 | 33900 | 33900 | 33850 | 146 |
| 405 | 20231208 | 133500 | 3545778700 | 33900 | 33800 | 33950 | 33800 | 610 |
| 406 | 20231208 | 133400 | 3525111050 | 33800 | 33850 | 33850 | 33750 | 250 |
| 407 | 20231208 | 133300 | 3516661000 | 33700 | 33850 | 33850 | 33700 | 477 |
| 408 | 20231208 | 133200 | 3500529550 | 33850 | 33900 | 33900 | 33850 | 153 |
| 409 | 20231208 | 133100 | 3495348550 | 33900 | 33750 | 33950 | 33750 | 5605 |
| 410 | 20231208 | 133000 | 3305690250 | 33700 | 33650 | 33700 | 33650 | 1342 |
| 411 | 20231208 | 132900 | 3260514850 | 33700 | 33650 | 33700 | 33650 | 709 |
| 412 | 20231208 | 132800 | 3236627300 | 33650 | 33600 | 33650 | 33550 | 704 |
| 413 | 20231208 | 132700 | 3212967800 | 33600 | 33550 | 33650 | 33550 | 400 |
| 414 | 20231208 | 132600 | 3199533400 | 33550 | 33550 | 33550 | 33550 | 1 |
| 415 | 20231208 | 132500 | 3199499850 | 33600 | 33550 | 33600 | 33550 | 139 |
| 416 | 20231208 | 132400 | 3194831950 | 33550 | 33550 | 33550 | 33550 | 63 |
| 417 | 20231208 | 132300 | 3192718300 | 33600 | 33600 | 33600 | 33600 | 50 |
| 418 | 20231208 | 132200 | 3191038300 | 33500 | 33500 | 33600 | 33500 | 177 |
| 419 | 20231208 | 132100 | 3185099500 | 33500 | 33550 | 33550 | 33500 | 275 |
| 420 | 20231208 | 132000 | 3175883750 | 33550 | 33550 | 33550 | 33500 | 220 |
| 421 | 20231208 | 131900 | 3168507950 | 33550 | 33550 | 33550 | 33550 | 1005 |
| 422 | 20231208 | 131800 | 3134790200 | 33500 | 33500 | 33550 | 33450 | 254 |
| 423 | 20231208 | 131700 | 3126284050 | 33500 | 33500 | 33500 | 33500 | 113 |
| 424 | 20231208 | 131600 | 3122498550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 425 | 20231208 | 131500 | 3122498550 | 33500 | 33550 | 33550 | 33500 | 2219 |
| 426 | 20231208 | 131400 | 3048153650 | 33550 | 33500 | 33550 | 33500 | 645 |
| 427 | 20231208 | 131300 | 3026539650 | 33500 | 33550 | 33550 | 33500 | 603 |
| 428 | 20231208 | 131200 | 3006335400 | 33550 | 33550 | 33550 | 33500 | 1476 |
| 429 | 20231208 | 131100 | 2956877950 | 33550 | 33550 | 33600 | 33550 | 66 |
| 430 | 20231208 | 131000 | 2954663600 | 33500 | 33550 | 33550 | 33500 | 268 |
| 431 | 20231208 | 130900 | 2945677200 | 33600 | 33550 | 33600 | 33550 | 508 |
| 432 | 20231208 | 130800 | 2928623400 | 33550 | 33450 | 33550 | 33450 | 1624 |
| 433 | 20231208 | 130700 | 2874207050 | 33400 | 33350 | 33450 | 33350 | 959 |
| 434 | 20231208 | 130600 | 2842172250 | 33350 | 33300 | 33350 | 33300 | 494 |
| 435 | 20231208 | 130500 | 2825705350 | 33300 | 33300 | 33300 | 33300 | 234 |
| 436 | 20231208 | 130400 | 2817913150 | 33250 | 33250 | 33250 | 33250 | 114 |
| 437 | 20231208 | 130300 | 2814122650 | 33250 | 33200 | 33250 | 33200 | 452 |
| 438 | 20231208 | 130200 | 2799115650 | 33200 | 33250 | 33250 | 33200 | 233 |
| 439 | 20231208 | 130100 | 2791374050 | 33250 | 33250 | 33250 | 33250 | 200 |
| 440 | 20231208 | 130000 | 2784724050 | 33300 | 33250 | 33300 | 33200 | 1958 |
| 441 | 20231208 | 125900 | 2719692950 | 33300 | 33350 | 33350 | 33300 | 114 |
| 442 | 20231208 | 125800 | 2715896700 | 33350 | 33300 | 33350 | 33300 | 4 |
| 443 | 20231208 | 125700 | 2715763450 | 33300 | 33300 | 33300 | 33300 | 85 |
| 444 | 20231208 | 125600 | 2712932950 | 33350 | 33300 | 33350 | 33300 | 16 |
| 445 | 20231208 | 125500 | 2712400100 | 33300 | 33350 | 33400 | 33300 | 149 |
| 446 | 20231208 | 125400 | 2707430950 | 33400 | 33400 | 33400 | 33400 | 369 |
| 447 | 20231208 | 125300 | 2695106350 | 33400 | 33400 | 33400 | 33400 | 1 |
| 448 | 20231208 | 125200 | 2695072950 | 33250 | 33300 | 33300 | 33250 | 103 |
| 449 | 20231208 | 125100 | 2691648050 | 33300 | 33250 | 33300 | 33250 | 1013 |
| 450 | 20231208 | 125000 | 2657965200 | 33300 | 33300 | 33350 | 33300 | 495 |
| 451 | 20231208 | 124900 | 2641481200 | 33300 | 33350 | 33350 | 33300 | 33 |
| 452 | 20231208 | 124800 | 2640382150 | 33350 | 33350 | 33350 | 33350 | 28 |
| 453 | 20231208 | 124700 | 2639448350 | 33350 | 33350 | 33350 | 33350 | 0 |
| 454 | 20231208 | 124600 | 2639448350 | 33350 | 33300 | 33350 | 33250 | 90 |
| 455 | 20231208 | 124500 | 2636450500 | 33300 | 33350 | 33350 | 33300 | 103 |
| 456 | 20231208 | 124400 | 2633020450 | 33300 | 33300 | 33300 | 33300 | 0 |
| 457 | 20231208 | 124300 | 2633020450 | 33300 | 33300 | 33300 | 33300 | 0 |
| 458 | 20231208 | 124200 | 2633020450 | 33300 | 33300 | 33300 | 33300 | 12 |
| 459 | 20231208 | 124100 | 2632620850 | 33300 | 33300 | 33300 | 33300 | 1106 |
| 460 | 20231208 | 124000 | 2595791050 | 33350 | 33400 | 33400 | 33350 | 23 |
| 461 | 20231208 | 123900 | 2595023450 | 33400 | 33350 | 33400 | 33350 | 48 |
| 462 | 20231208 | 123800 | 2593420300 | 33350 | 33350 | 33350 | 33350 | 1 |
| 463 | 20231208 | 123700 | 2593386950 | 33350 | 33350 | 33350 | 33300 | 74 |
| 464 | 20231208 | 123600 | 2590919550 | 33400 | 33350 | 33400 | 33350 | 211 |
| 465 | 20231208 | 123500 | 2583882150 | 33400 | 33400 | 33400 | 33400 | 6 |
| 466 | 20231208 | 123400 | 2583681750 | 33400 | 33400 | 33400 | 33350 | 116 |
| 467 | 20231208 | 123300 | 2579812350 | 33350 | 33350 | 33350 | 33350 | 8 |
| 468 | 20231208 | 123200 | 2579545550 | 33350 | 33350 | 33350 | 33350 | 0 |
| 469 | 20231208 | 123100 | 2579545550 | 33350 | 33350 | 33350 | 33350 | 30 |
| 470 | 20231208 | 123000 | 2578545050 | 33400 | 33350 | 33400 | 33350 | 7 |
| 471 | 20231208 | 122900 | 2578311550 | 33350 | 33300 | 33350 | 33300 | 229 |
| 472 | 20231208 | 122800 | 2570685800 | 33350 | 33350 | 33350 | 33350 | 55 |
| 473 | 20231208 | 122700 | 2568851550 | 33350 | 33350 | 33350 | 33350 | 43 |
| 474 | 20231208 | 122600 | 2567417500 | 33350 | 33400 | 33400 | 33350 | 202 |
| 475 | 20231208 | 122500 | 2560680700 | 33300 | 33300 | 33300 | 33300 | 200 |
| 476 | 20231208 | 122400 | 2554020700 | 33350 | 33400 | 33400 | 33350 | 237 |
| 477 | 20231208 | 122300 | 2546116700 | 33400 | 33400 | 33400 | 33400 | 93 |
| 478 | 20231208 | 122200 | 2543010500 | 33350 | 33350 | 33350 | 33350 | 12 |
| 479 | 20231208 | 122100 | 2542610300 | 33350 | 33350 | 33400 | 33350 | 354 |
| 480 | 20231208 | 122000 | 2530804350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 481 | 20231208 | 121900 | 2530804350 | 33400 | 33400 | 33400 | 33400 | 0 |
| 482 | 20231208 | 121800 | 2530804350 | 33400 | 33400 | 33400 | 33400 | 26 |
| 483 | 20231208 | 121700 | 2529935950 | 33400 | 33400 | 33400 | 33400 | 2 |
| 484 | 20231208 | 121600 | 2529869150 | 33400 | 33400 | 33400 | 33400 | 109 |
| 485 | 20231208 | 121500 | 2526228550 | 33400 | 33400 | 33400 | 33400 | 1 |
| 486 | 20231208 | 121400 | 2526195150 | 33400 | 33350 | 33400 | 33350 | 148 |
| 487 | 20231208 | 121300 | 2521252100 | 33400 | 33400 | 33400 | 33400 | 18 |
| 488 | 20231208 | 121200 | 2520650900 | 33400 | 33400 | 33400 | 33400 | 149 |
| 489 | 20231208 | 121100 | 2515674300 | 33400 | 33400 | 33400 | 33400 | 127 |
| 490 | 20231208 | 121000 | 2511432500 | 33350 | 33350 | 33350 | 33350 | 23 |
| 491 | 20231208 | 120900 | 2510665450 | 33300 | 33300 | 33300 | 33300 | 33 |
| 492 | 20231208 | 120800 | 2509566550 | 33300 | 33350 | 33350 | 33300 | 68 |
| 493 | 20231208 | 120700 | 2507299850 | 33350 | 33300 | 33350 | 33300 | 7 |
| 494 | 20231208 | 120600 | 2507066450 | 33350 | 33400 | 33400 | 33350 | 353 |
| 495 | 20231208 | 120500 | 2495292700 | 33400 | 33350 | 33400 | 33300 | 457 |
| 496 | 20231208 | 120400 | 2480052600 | 33450 | 33450 | 33450 | 33450 | 25 |
| 497 | 20231208 | 120300 | 2479216350 | 33500 | 33550 | 33550 | 33450 | 289 |
| 498 | 20231208 | 120200 | 2469521700 | 33550 | 33300 | 33550 | 33300 | 1125 |
| 499 | 20231208 | 120100 | 2431929400 | 33300 | 33300 | 33300 | 33300 | 5 |
| 500 | 20231208 | 120000 | 2431762900 | 33300 | 33300 | 33300 | 33300 | 0 |
| 501 | 20231208 | 115900 | 2431762900 | 33300 | 33300 | 33300 | 33300 | 293 |
| 502 | 20231208 | 115800 | 2422006000 | 33250 | 33250 | 33250 | 33250 | 0 |
| 503 | 20231208 | 115700 | 2422006000 | 33250 | 33250 | 33250 | 33250 | 18 |
| 504 | 20231208 | 115600 | 2421407500 | 33250 | 33300 | 33300 | 33250 | 73 |
| 505 | 20231208 | 115500 | 2418980200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 506 | 20231208 | 115400 | 2418980200 | 33300 | 33300 | 33300 | 33300 | 30 |
| 507 | 20231208 | 115300 | 2417981200 | 33300 | 33300 | 33300 | 33300 | 10 |
| 508 | 20231208 | 115200 | 2417648200 | 33250 | 33250 | 33250 | 33250 | 200 |
| 509 | 20231208 | 115100 | 2410998200 | 33250 | 33250 | 33250 | 33250 | 10 |
| 510 | 20231208 | 115000 | 2410665700 | 33300 | 33300 | 33300 | 33300 | 21 |
| 511 | 20231208 | 114900 | 2409966400 | 33300 | 33300 | 33300 | 33300 | 29 |
| 512 | 20231208 | 114800 | 2409000700 | 33300 | 33350 | 33350 | 33300 | 1001 |
| 513 | 20231208 | 114700 | 2375667350 | 33350 | 33350 | 33350 | 33350 | 15 |
| 514 | 20231208 | 114600 | 2375167100 | 33350 | 33350 | 33350 | 33350 | 100 |
| 515 | 20231208 | 114500 | 2371832100 | 33350 | 33350 | 33350 | 33350 | 102 |
| 516 | 20231208 | 114400 | 2368430400 | 33350 | 33350 | 33350 | 33300 | 157 |
| 517 | 20231208 | 114300 | 2363194650 | 33400 | 33400 | 33400 | 33300 | 341 |
| 518 | 20231208 | 114200 | 2351822800 | 33400 | 33400 | 33400 | 33400 | 4 |
| 519 | 20231208 | 114100 | 2351689200 | 33400 | 33400 | 33400 | 33400 | 65 |
| 520 | 20231208 | 114000 | 2349518200 | 33400 | 33400 | 33400 | 33400 | 225 |
| 521 | 20231208 | 113900 | 2342003200 | 33400 | 33400 | 33400 | 33400 | 178 |
| 522 | 20231208 | 113800 | 2336058000 | 33450 | 33500 | 33500 | 33450 | 290 |
| 523 | 20231208 | 113700 | 2326352100 | 33500 | 33500 | 33500 | 33500 | 6 |
| 524 | 20231208 | 113600 | 2326151100 | 33500 | 33400 | 33500 | 33400 | 642 |
| 525 | 20231208 | 113500 | 2304665150 | 33400 | 33450 | 33450 | 33400 | 101 |
| 526 | 20231208 | 113400 | 2301286750 | 33450 | 33450 | 33450 | 33450 | 1 |
| 527 | 20231208 | 113300 | 2301253300 | 33450 | 33450 | 33450 | 33450 | 2 |
| 528 | 20231208 | 113200 | 2301186400 | 33450 | 33450 | 33450 | 33450 | 1576 |
| 529 | 20231208 | 113100 | 2248469200 | 33400 | 33400 | 33400 | 33400 | 8 |
| 530 | 20231208 | 113000 | 2248202000 | 33400 | 33400 | 33400 | 33400 | 15 |
| 531 | 20231208 | 112900 | 2247701000 | 33400 | 33400 | 33400 | 33400 | 89 |
| 532 | 20231208 | 112800 | 2244728400 | 33400 | 33400 | 33400 | 33400 | 108 |
| 533 | 20231208 | 112700 | 2241121200 | 33400 | 33300 | 33400 | 33300 | 558 |
| 534 | 20231208 | 112600 | 2222494500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 535 | 20231208 | 112500 | 2222494500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 536 | 20231208 | 112400 | 2222494500 | 33300 | 33300 | 33350 | 33300 | 2444 |
| 537 | 20231208 | 112300 | 2140987700 | 33250 | 33300 | 33300 | 33250 | 400 |
| 538 | 20231208 | 112200 | 2127672200 | 33300 | 33300 | 33300 | 33300 | 250 |
| 539 | 20231208 | 112100 | 2119347200 | 33300 | 33300 | 33300 | 33300 | 52 |
| 540 | 20231208 | 112000 | 2117615600 | 33300 | 33300 | 33300 | 33300 | 300 |
| 541 | 20231208 | 111900 | 2107625600 | 33300 | 33300 | 33300 | 33300 | 269 |
| 542 | 20231208 | 111800 | 2098667900 | 33300 | 33300 | 33300 | 33300 | 173 |
| 543 | 20231208 | 111700 | 2092907000 | 33300 | 33300 | 33300 | 33300 | 21 |
| 544 | 20231208 | 111600 | 2092207700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 545 | 20231208 | 111500 | 2092207700 | 33300 | 33300 | 33300 | 33300 | 274 |
| 546 | 20231208 | 111400 | 2083083500 | 33250 | 33250 | 33250 | 33250 | 100 |
| 547 | 20231208 | 111300 | 2079758500 | 33250 | 33250 | 33250 | 33250 | 7 |
| 548 | 20231208 | 111200 | 2079525750 | 33250 | 33300 | 33300 | 33250 | 326 |
| 549 | 20231208 | 111100 | 2068685750 | 33300 | 33300 | 33300 | 33300 | 159 |
| 550 | 20231208 | 111000 | 2063391050 | 33200 | 33250 | 33250 | 33200 | 533 |
| 551 | 20231208 | 110900 | 2045679400 | 33300 | 33300 | 33300 | 33200 | 1086 |
| 552 | 20231208 | 110800 | 2009608600 | 33250 | 33300 | 33300 | 33250 | 497 |
| 553 | 20231208 | 110700 | 1993076000 | 33300 | 33300 | 33300 | 33300 | 100 |
| 554 | 20231208 | 110600 | 1989746000 | 33300 | 33300 | 33300 | 33300 | 202 |
| 555 | 20231208 | 110500 | 1983019400 | 33350 | 33350 | 33350 | 33350 | 41 |
| 556 | 20231208 | 110400 | 1981652050 | 33300 | 33350 | 33350 | 33300 | 136 |
| 557 | 20231208 | 110300 | 1977121450 | 33350 | 33350 | 33350 | 33350 | 30 |
| 558 | 20231208 | 110200 | 1976120950 | 33350 | 33350 | 33350 | 33350 | 42 |
| 559 | 20231208 | 110100 | 1974720250 | 33300 | 33300 | 33300 | 33300 | 111 |
| 560 | 20231208 | 110000 | 1971023950 | 33300 | 33300 | 33300 | 33300 | 27 |
| 561 | 20231208 | 105900 | 1970124850 | 33400 | 33400 | 33400 | 33350 | 466 |
| 562 | 20231208 | 105800 | 1954578300 | 33400 | 33400 | 33400 | 33400 | 74 |
| 563 | 20231208 | 105700 | 1952106700 | 33400 | 33400 | 33400 | 33400 | 100 |
| 564 | 20231208 | 105600 | 1948766700 | 33350 | 33350 | 33350 | 33350 | 600 |
| 565 | 20231208 | 105500 | 1928756700 | 33300 | 33300 | 33300 | 33250 | 515 |
| 566 | 20231208 | 105400 | 1911607250 | 33250 | 33250 | 33250 | 33250 | 222 |
| 567 | 20231208 | 105300 | 1904225750 | 33250 | 33250 | 33250 | 33250 | 51 |
| 568 | 20231208 | 105200 | 1902530000 | 33250 | 33200 | 33250 | 33200 | 226 |
| 569 | 20231208 | 105100 | 1895015950 | 33200 | 33200 | 33200 | 33150 | 359 |
| 570 | 20231208 | 105000 | 1883097650 | 33200 | 33200 | 33200 | 33200 | 248 |
| 571 | 20231208 | 104900 | 1874864050 | 33150 | 33150 | 33200 | 33150 | 24 |
| 572 | 20231208 | 104800 | 1874068150 | 33200 | 33300 | 33300 | 33150 | 499 |
| 573 | 20231208 | 104700 | 1857484550 | 33150 | 33250 | 33250 | 33150 | 3784 |
| 574 | 20231208 | 104600 | 1731982250 | 33250 | 33250 | 33250 | 33250 | 55 |
| 575 | 20231208 | 104500 | 1730153500 | 33250 | 33300 | 33300 | 33250 | 753 |
| 576 | 20231208 | 104400 | 1705098750 | 33250 | 33300 | 33300 | 33250 | 360 |
| 577 | 20231208 | 104300 | 1693112200 | 33300 | 33300 | 33300 | 33300 | 156 |
| 578 | 20231208 | 104200 | 1687917400 | 33350 | 33350 | 33350 | 33350 | 65 |
| 579 | 20231208 | 104100 | 1685749650 | 33350 | 33350 | 33350 | 33350 | 49 |
| 580 | 20231208 | 104000 | 1684115500 | 33300 | 33350 | 33350 | 33300 | 461 |
| 581 | 20231208 | 103900 | 1668756650 | 33400 | 33400 | 33400 | 33400 | 58 |
| 582 | 20231208 | 103800 | 1666819450 | 33350 | 33400 | 33400 | 33300 | 70 |
| 583 | 20231208 | 103700 | 1664482500 | 33450 | 33350 | 33450 | 33350 | 248 |
| 584 | 20231208 | 103600 | 1656204150 | 33350 | 33400 | 33400 | 33350 | 59 |
| 585 | 20231208 | 103500 | 1654236450 | 33400 | 33300 | 33400 | 33250 | 768 |
| 586 | 20231208 | 103400 | 1628688650 | 33300 | 33400 | 33400 | 33250 | 2035 |
| 587 | 20231208 | 103300 | 1560889000 | 33350 | 33400 | 33400 | 33350 | 20 |
| 588 | 20231208 | 103200 | 1560221800 | 33400 | 33450 | 33450 | 33400 | 1327 |
| 589 | 20231208 | 103100 | 1515899350 | 33450 | 33450 | 33450 | 33450 | 455 |
| 590 | 20231208 | 103000 | 1500679600 | 33500 | 33500 | 33500 | 33500 | 50 |
| 591 | 20231208 | 102900 | 1499004600 | 33450 | 33500 | 33500 | 33450 | 77 |
| 592 | 20231208 | 102800 | 1496425150 | 33550 | 33450 | 33550 | 33450 | 140 |
| 593 | 20231208 | 102700 | 1491736100 | 33500 | 33500 | 33500 | 33500 | 52 |
| 594 | 20231208 | 102600 | 1489994100 | 33500 | 33450 | 33500 | 33450 | 192 |
| 595 | 20231208 | 102500 | 1483562600 | 33500 | 33500 | 33500 | 33450 | 214 |
| 596 | 20231208 | 102400 | 1476404000 | 33450 | 33500 | 33500 | 33450 | 2 |
| 597 | 20231208 | 102300 | 1476337050 | 33450 | 33450 | 33450 | 33450 | 129 |
| 598 | 20231208 | 102200 | 1472022000 | 33550 | 33550 | 33550 | 33550 | 18 |
| 599 | 20231208 | 102100 | 1471418100 | 33550 | 33500 | 33550 | 33500 | 131 |
| 600 | 20231208 | 102000 | 1467028650 | 33450 | 33550 | 33550 | 33450 | 35 |
| 601 | 20231208 | 101900 | 1465856400 | 33550 | 33500 | 33550 | 33500 | 645 |
| 602 | 20231208 | 101800 | 1444248500 | 33550 | 33550 | 33550 | 33550 | 33 |
| 603 | 20231208 | 101700 | 1443141350 | 33500 | 33550 | 33550 | 33500 | 460 |
| 604 | 20231208 | 101600 | 1427708500 | 33550 | 33550 | 33550 | 33550 | 1 |
| 605 | 20231208 | 101500 | 1427674950 | 33550 | 33550 | 33550 | 33550 | 2 |
| 606 | 20231208 | 101400 | 1427607850 | 33550 | 33550 | 33550 | 33550 | 958 |
| 607 | 20231208 | 101300 | 1395466950 | 33550 | 33600 | 33600 | 33550 | 276 |
| 608 | 20231208 | 101200 | 1386207100 | 33600 | 33600 | 33600 | 33550 | 257 |
| 609 | 20231208 | 101100 | 1377581950 | 33650 | 33650 | 33650 | 33650 | 1 |
| 610 | 20231208 | 101000 | 1377548300 | 33650 | 33650 | 33650 | 33550 | 222 |
| 611 | 20231208 | 100900 | 1370089950 | 33650 | 33650 | 33650 | 33650 | 0 |
| 612 | 20231208 | 100800 | 1370089950 | 33650 | 33600 | 33650 | 33600 | 144 |
| 613 | 20231208 | 100700 | 1365251500 | 33650 | 33600 | 33650 | 33600 | 4098 |
| 614 | 20231208 | 100600 | 1227556300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 615 | 20231208 | 100500 | 1227556300 | 33650 | 33700 | 33700 | 33650 | 173 |
| 616 | 20231208 | 100400 | 1221731800 | 33700 | 33700 | 33700 | 33700 | 4 |
| 617 | 20231208 | 100300 | 1221597000 | 33600 | 33650 | 33700 | 33550 | 1328 |
| 618 | 20231208 | 100200 | 1176968100 | 33650 | 33650 | 33700 | 33650 | 198 |
| 619 | 20231208 | 100100 | 1170305350 | 33700 | 33650 | 33700 | 33650 | 13 |
| 620 | 20231208 | 100000 | 1169867850 | 33700 | 33700 | 33700 | 33700 | 3 |
| 621 | 20231208 | 095900 | 1169766750 | 33700 | 33750 | 33750 | 33700 | 81 |
| 622 | 20231208 | 095800 | 1167036400 | 33750 | 33700 | 33750 | 33700 | 85 |
| 623 | 20231208 | 095700 | 1164170900 | 33700 | 33700 | 33700 | 33650 | 101 |
| 624 | 20231208 | 095600 | 1160769700 | 33700 | 33650 | 33700 | 33650 | 11 |
| 625 | 20231208 | 095500 | 1160399500 | 33700 | 33650 | 33700 | 33650 | 72 |
| 626 | 20231208 | 095400 | 1157976400 | 33700 | 33700 | 33700 | 33700 | 709 |
| 627 | 20231208 | 095300 | 1134083100 | 33550 | 33750 | 33750 | 33550 | 320 |
| 628 | 20231208 | 095200 | 1123304150 | 33750 | 33750 | 33750 | 33750 | 435 |
| 629 | 20231208 | 095100 | 1108622900 | 33700 | 33750 | 33750 | 33700 | 11 |
| 630 | 20231208 | 095000 | 1108252150 | 33700 | 33700 | 33700 | 33700 | 256 |
| 631 | 20231208 | 094900 | 1099624950 | 33750 | 33650 | 33750 | 33650 | 724 |
| 632 | 20231208 | 094800 | 1075258950 | 33650 | 33700 | 33700 | 33650 | 135 |
| 633 | 20231208 | 094700 | 1070712350 | 33700 | 33700 | 33750 | 33700 | 106 |
| 634 | 20231208 | 094600 | 1067138650 | 33750 | 33550 | 33750 | 33550 | 38 |
| 635 | 20231208 | 094500 | 1065859200 | 33550 | 33650 | 33650 | 33550 | 174 |
| 636 | 20231208 | 094400 | 1060007900 | 33700 | 33700 | 33700 | 33700 | 655 |
| 637 | 20231208 | 094300 | 1037934400 | 33700 | 33750 | 33750 | 33700 | 230 |
| 638 | 20231208 | 094200 | 1030181400 | 33750 | 33800 | 33800 | 33750 | 584 |
| 639 | 20231208 | 094100 | 1010461250 | 33750 | 33750 | 33750 | 33750 | 362 |
| 640 | 20231208 | 094000 | 998243750 | 33750 | 33750 | 33750 | 33750 | 47 |
| 641 | 20231208 | 093900 | 996657500 | 33750 | 33750 | 33750 | 33750 | 5 |
| 642 | 20231208 | 093800 | 996488750 | 33800 | 33750 | 33800 | 33550 | 1019 |
| 643 | 20231208 | 093700 | 962245600 | 33800 | 33650 | 33800 | 33600 | 702 |
| 644 | 20231208 | 093600 | 938559300 | 33650 | 33550 | 33650 | 33550 | 1134 |
| 645 | 20231208 | 093500 | 900506000 | 33550 | 33700 | 33700 | 33550 | 281 |
| 646 | 20231208 | 093400 | 891036750 | 33700 | 33600 | 33750 | 33600 | 223 |
| 647 | 20231208 | 093300 | 883541500 | 33550 | 33700 | 33700 | 33550 | 2030 |
| 648 | 20231208 | 093200 | 815377750 | 33750 | 33800 | 33800 | 33750 | 296 |
| 649 | 20231208 | 093100 | 805375500 | 33800 | 33600 | 33850 | 33600 | 3689 |
| 650 | 20231208 | 093000 | 680860200 | 33600 | 33550 | 33650 | 33500 | 1501 |
| 651 | 20231208 | 092900 | 630513050 | 33650 | 33650 | 33650 | 33650 | 1 |
| 652 | 20231208 | 092800 | 630479400 | 33500 | 33500 | 33600 | 33500 | 349 |
| 653 | 20231208 | 092700 | 618779000 | 33500 | 33500 | 33500 | 33500 | 2 |
| 654 | 20231208 | 092600 | 618712000 | 33500 | 33650 | 33650 | 33500 | 30 |
| 655 | 20231208 | 092500 | 617702650 | 33700 | 33700 | 33750 | 33250 | 4755 |
| 656 | 20231208 | 092400 | 458809500 | 33750 | 33700 | 33750 | 33700 | 498 |
| 657 | 20231208 | 092300 | 442017050 | 33650 | 33600 | 33650 | 33600 | 223 |
| 658 | 20231208 | 092200 | 434513750 | 33650 | 33650 | 33650 | 33650 | 0 |
| 659 | 20231208 | 092100 | 434513750 | 33650 | 33650 | 33650 | 33650 | 22 |
| 660 | 20231208 | 092000 | 433773450 | 33650 | 33650 | 33650 | 33650 | 37 |
| 661 | 20231208 | 091900 | 432528400 | 33600 | 33650 | 33650 | 33600 | 131 |
| 662 | 20231208 | 091800 | 428124800 | 33650 | 33550 | 33650 | 33550 | 169 |
| 663 | 20231208 | 091700 | 422440900 | 33600 | 33600 | 33650 | 33600 | 139 |
| 664 | 20231208 | 091600 | 417770150 | 33650 | 33650 | 33650 | 33650 | 158 |
| 665 | 20231208 | 091500 | 412453450 | 33650 | 33650 | 33650 | 33650 | 20 |
| 666 | 20231208 | 091400 | 411780450 | 33650 | 33650 | 33650 | 33650 | 21 |
| 667 | 20231208 | 091300 | 411073800 | 33550 | 33550 | 33550 | 33550 | 335 |
| 668 | 20231208 | 091200 | 399834550 | 33550 | 33650 | 33650 | 33550 | 1075 |
| 669 | 20231208 | 091100 | 363761800 | 33600 | 33550 | 33600 | 33500 | 101 |
| 670 | 20231208 | 091000 | 360377300 | 33500 | 33750 | 33800 | 33500 | 2602 |
| 671 | 20231208 | 090900 | 273005150 | 33750 | 33800 | 33800 | 33750 | 147 |
| 672 | 20231208 | 090800 | 268038150 | 33750 | 33700 | 33750 | 33700 | 347 |
| 673 | 20231208 | 090700 | 256337700 | 33450 | 33700 | 33700 | 33450 | 1579 |
| 674 | 20231208 | 090600 | 203395200 | 33650 | 33650 | 33700 | 33450 | 2097 |
| 675 | 20231208 | 090500 | 133124300 | 33650 | 33850 | 33850 | 33500 | 1062 |
| 676 | 20231208 | 090400 | 97474500 | 33850 | 33700 | 33850 | 33700 | 809 |
| 677 | 20231208 | 090300 | 70126950 | 33700 | 33550 | 33700 | 33550 | 320 |
| 678 | 20231208 | 090200 | 59389200 | 33600 | 33600 | 33600 | 33550 | 1126 |
| 679 | 20231208 | 090100 | 21574100 | 33600 | 33700 | 33750 | 33600 | 305 |
| 680 | 20231208 | 090000 | 11306750 | 33600 | 33650 | 33700 | 33600 | 336 |