38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 3 | 20231205 | 203400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 4 | 20231205 | 203300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 5 | 20231205 | 203200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 6 | 20231205 | 203100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 7 | 20231205 | 203000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 8 | 20231205 | 202900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 9 | 20231205 | 202800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 10 | 20231205 | 202700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 11 | 20231205 | 202600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 12 | 20231205 | 202500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 13 | 20231205 | 202400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 14 | 20231205 | 202300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 15 | 20231205 | 202200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 16 | 20231205 | 202100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 17 | 20231205 | 202000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 18 | 20231205 | 201900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 19 | 20231205 | 201800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 20 | 20231205 | 201700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 21 | 20231205 | 201600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 22 | 20231205 | 201500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 23 | 20231205 | 201400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 24 | 20231205 | 201300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 25 | 20231205 | 201200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 26 | 20231205 | 201100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 27 | 20231205 | 201000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 28 | 20231205 | 200900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 29 | 20231205 | 200800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 30 | 20231205 | 200700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 31 | 20231205 | 200600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 32 | 20231205 | 200500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 33 | 20231205 | 200400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 34 | 20231205 | 200300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 35 | 20231205 | 200200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 36 | 20231205 | 200100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 37 | 20231205 | 200000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 38 | 20231205 | 195900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 39 | 20231205 | 195800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 40 | 20231205 | 195700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 41 | 20231205 | 195600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 42 | 20231205 | 195500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 43 | 20231205 | 195400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 44 | 20231205 | 195300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 45 | 20231205 | 195200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 46 | 20231205 | 195100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 47 | 20231205 | 195000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 48 | 20231205 | 194900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 49 | 20231205 | 194800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 50 | 20231205 | 194700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 51 | 20231205 | 194600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 52 | 20231205 | 194500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 53 | 20231205 | 194400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 54 | 20231205 | 194300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 55 | 20231205 | 194200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 56 | 20231205 | 194100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 57 | 20231205 | 194000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 58 | 20231205 | 193900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 59 | 20231205 | 193800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 60 | 20231205 | 193700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 61 | 20231205 | 193600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 62 | 20231205 | 193500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 63 | 20231205 | 193400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 64 | 20231205 | 193300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 65 | 20231205 | 193200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 66 | 20231205 | 193100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 67 | 20231205 | 193000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 68 | 20231205 | 192900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 69 | 20231205 | 192800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 70 | 20231205 | 192700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 71 | 20231205 | 192600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 72 | 20231205 | 192500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 73 | 20231205 | 192400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 74 | 20231205 | 192300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 75 | 20231205 | 192200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 76 | 20231205 | 192100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 77 | 20231205 | 192000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 78 | 20231205 | 191900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 79 | 20231205 | 191800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 80 | 20231205 | 191700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 81 | 20231205 | 191600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 82 | 20231205 | 191500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 83 | 20231205 | 191400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 84 | 20231205 | 191300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 85 | 20231205 | 191200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 86 | 20231205 | 191100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 87 | 20231205 | 191000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 88 | 20231205 | 190900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 89 | 20231205 | 190800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 90 | 20231205 | 190700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 91 | 20231205 | 190600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 92 | 20231205 | 190500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 93 | 20231205 | 190400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 94 | 20231205 | 190300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 95 | 20231205 | 190200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 96 | 20231205 | 190100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 97 | 20231205 | 190000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 98 | 20231205 | 185900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 99 | 20231205 | 185800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 100 | 20231205 | 185700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 101 | 20231205 | 185600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 102 | 20231205 | 185500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 103 | 20231205 | 185400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 104 | 20231205 | 185300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 105 | 20231205 | 185200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 106 | 20231205 | 185100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 107 | 20231205 | 185000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 108 | 20231205 | 184900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 109 | 20231205 | 184800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 110 | 20231205 | 184700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 111 | 20231205 | 184600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 112 | 20231205 | 184500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 113 | 20231205 | 184400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 114 | 20231205 | 184300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 115 | 20231205 | 184200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 116 | 20231205 | 184100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 117 | 20231205 | 184000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 118 | 20231205 | 183900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 119 | 20231205 | 183800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 120 | 20231205 | 183700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 121 | 20231205 | 183600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 122 | 20231205 | 183500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 123 | 20231205 | 183400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 124 | 20231205 | 183300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 125 | 20231205 | 183200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 126 | 20231205 | 183100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 127 | 20231205 | 183000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 128 | 20231205 | 182900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 129 | 20231205 | 182800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 130 | 20231205 | 182700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 131 | 20231205 | 182600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 132 | 20231205 | 182500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 133 | 20231205 | 182400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 134 | 20231205 | 182300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 135 | 20231205 | 182200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 136 | 20231205 | 182100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 137 | 20231205 | 182000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 138 | 20231205 | 181900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 139 | 20231205 | 181800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 140 | 20231205 | 181700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 141 | 20231205 | 181600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 142 | 20231205 | 181500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 143 | 20231205 | 181400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 144 | 20231205 | 181300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 145 | 20231205 | 181200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 146 | 20231205 | 181100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 147 | 20231205 | 181000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 148 | 20231205 | 180900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 149 | 20231205 | 180800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 150 | 20231205 | 180700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 151 | 20231205 | 180600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 152 | 20231205 | 180500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 153 | 20231205 | 180400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 154 | 20231205 | 180300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 155 | 20231205 | 180200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 156 | 20231205 | 180100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 157 | 20231205 | 180000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 158 | 20231205 | 175900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 159 | 20231205 | 175800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 160 | 20231205 | 175700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 161 | 20231205 | 175600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 162 | 20231205 | 175500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 163 | 20231205 | 175400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 164 | 20231205 | 175300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 165 | 20231205 | 175200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 166 | 20231205 | 175100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 167 | 20231205 | 175000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 168 | 20231205 | 174900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 169 | 20231205 | 174800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 170 | 20231205 | 174700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 171 | 20231205 | 174600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 172 | 20231205 | 174500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 173 | 20231205 | 174400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 174 | 20231205 | 174300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 175 | 20231205 | 174200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 176 | 20231205 | 174100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 177 | 20231205 | 174000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 178 | 20231205 | 173900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 179 | 20231205 | 173800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 180 | 20231205 | 173700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 181 | 20231205 | 173600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 182 | 20231205 | 173500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 183 | 20231205 | 173400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 184 | 20231205 | 173300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 185 | 20231205 | 173200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 186 | 20231205 | 173100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 187 | 20231205 | 173000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 188 | 20231205 | 172900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 189 | 20231205 | 172800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 190 | 20231205 | 172700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 191 | 20231205 | 172600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 192 | 20231205 | 172500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 193 | 20231205 | 172400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 194 | 20231205 | 172300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 195 | 20231205 | 172200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 196 | 20231205 | 172100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 197 | 20231205 | 172000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 198 | 20231205 | 171900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 199 | 20231205 | 171800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 200 | 20231205 | 171700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 201 | 20231205 | 171600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 202 | 20231205 | 171500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 203 | 20231205 | 171400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 204 | 20231205 | 171300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 205 | 20231205 | 171200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 206 | 20231205 | 171100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 207 | 20231205 | 171000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 208 | 20231205 | 170900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 209 | 20231205 | 170800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 210 | 20231205 | 170700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 211 | 20231205 | 170600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 212 | 20231205 | 170500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 213 | 20231205 | 170400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 214 | 20231205 | 170300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 215 | 20231205 | 170200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20231205 | 170100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20231205 | 170000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20231205 | 165900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20231205 | 165800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20231205 | 165700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20231205 | 165600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20231205 | 165500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20231205 | 165400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20231205 | 165300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20231205 | 165200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 226 | 20231205 | 165100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 227 | 20231205 | 165000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 228 | 20231205 | 164900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 229 | 20231205 | 164800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 230 | 20231205 | 164700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 231 | 20231205 | 164600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 232 | 20231205 | 164500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 233 | 20231205 | 164400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 234 | 20231205 | 164300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 235 | 20231205 | 164200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 236 | 20231205 | 164100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 237 | 20231205 | 164000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 238 | 20231205 | 163900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 239 | 20231205 | 163800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 240 | 20231205 | 163700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 241 | 20231205 | 163600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 242 | 20231205 | 163500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 243 | 20231205 | 163400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 244 | 20231205 | 163300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 245 | 20231205 | 163200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 246 | 20231205 | 163100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 247 | 20231205 | 163000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 248 | 20231205 | 162900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 249 | 20231205 | 162800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 250 | 20231205 | 162700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 251 | 20231205 | 162600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 252 | 20231205 | 162500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 253 | 20231205 | 162400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 254 | 20231205 | 162300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 255 | 20231205 | 162200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 256 | 20231205 | 162100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 257 | 20231205 | 162000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 258 | 20231205 | 161900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 259 | 20231205 | 161800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 260 | 20231205 | 161700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 261 | 20231205 | 161600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 262 | 20231205 | 161500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 263 | 20231205 | 161400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 264 | 20231205 | 161300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 265 | 20231205 | 161200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 266 | 20231205 | 161100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 267 | 20231205 | 161000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 268 | 20231205 | 160900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 269 | 20231205 | 160800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 270 | 20231205 | 160700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 271 | 20231205 | 160600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 272 | 20231205 | 160500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 273 | 20231205 | 160400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 274 | 20231205 | 160300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 275 | 20231205 | 160200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 276 | 20231205 | 160100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 277 | 20231205 | 160000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 278 | 20231205 | 155900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 279 | 20231205 | 155800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 280 | 20231205 | 155700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 281 | 20231205 | 155600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 282 | 20231205 | 155500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 283 | 20231205 | 155400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 284 | 20231205 | 155300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 285 | 20231205 | 155200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 286 | 20231205 | 155100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 287 | 20231205 | 155000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 288 | 20231205 | 154900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 289 | 20231205 | 154800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 290 | 20231205 | 154700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 291 | 20231205 | 154600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 292 | 20231205 | 154500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 293 | 20231205 | 154400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 294 | 20231205 | 154300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 295 | 20231205 | 154200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 296 | 20231205 | 154100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 297 | 20231205 | 154000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 298 | 20231205 | 153900 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 299 | 20231205 | 153800 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 300 | 20231205 | 153700 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 301 | 20231205 | 153600 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 302 | 20231205 | 153500 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 303 | 20231205 | 153400 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 304 | 20231205 | 153300 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 305 | 20231205 | 153200 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 306 | 20231205 | 153100 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 0 |
| 307 | 20231205 | 153000 | 22715534850 | 32750 | 32750 | 32750 | 32750 | 5218 |
| 308 | 20231205 | 152900 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 309 | 20231205 | 152800 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 310 | 20231205 | 152700 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 311 | 20231205 | 152600 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 312 | 20231205 | 152500 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 313 | 20231205 | 152400 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 314 | 20231205 | 152300 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 315 | 20231205 | 152200 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 316 | 20231205 | 152100 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 317 | 20231205 | 152000 | 22544645350 | 32700 | 32700 | 32700 | 32700 | 0 |
| 318 | 20231205 | 151900 | 22544645350 | 32700 | 32700 | 32750 | 32700 | 633 |
| 319 | 20231205 | 151800 | 22523944650 | 32700 | 32900 | 32950 | 32700 | 2983 |
| 320 | 20231205 | 151700 | 22426086500 | 32950 | 32850 | 32950 | 32800 | 1393 |
| 321 | 20231205 | 151600 | 22380306250 | 32850 | 32700 | 32850 | 32700 | 1593 |
| 322 | 20231205 | 151500 | 22328151350 | 32650 | 32650 | 32700 | 32650 | 449 |
| 323 | 20231205 | 151400 | 22313480350 | 32650 | 32650 | 32700 | 32650 | 599 |
| 324 | 20231205 | 151300 | 22293915000 | 32700 | 32650 | 32700 | 32600 | 180 |
| 325 | 20231205 | 151200 | 22288040750 | 32650 | 32700 | 32700 | 32650 | 1072 |
| 326 | 20231205 | 151100 | 22253033300 | 32700 | 32650 | 32700 | 32650 | 799 |
| 327 | 20231205 | 151000 | 22226932850 | 32650 | 32700 | 32700 | 32600 | 435 |
| 328 | 20231205 | 150900 | 22212723950 | 32700 | 32600 | 32700 | 32500 | 3003 |
| 329 | 20231205 | 150800 | 22114839600 | 32550 | 32500 | 32600 | 32500 | 487 |
| 330 | 20231205 | 150700 | 22098986250 | 32600 | 32550 | 32600 | 32500 | 1974 |
| 331 | 20231205 | 150600 | 22034788500 | 32550 | 32600 | 32650 | 32550 | 2077 |
| 332 | 20231205 | 150500 | 21967167750 | 32600 | 32650 | 32650 | 32550 | 1694 |
| 333 | 20231205 | 150400 | 21911942750 | 32600 | 32650 | 32650 | 32600 | 897 |
| 334 | 20231205 | 150300 | 21882674000 | 32650 | 32700 | 32700 | 32600 | 1009 |
| 335 | 20231205 | 150200 | 21849685000 | 32700 | 32700 | 32700 | 32650 | 143 |
| 336 | 20231205 | 150100 | 21845010850 | 32700 | 32750 | 32750 | 32650 | 1357 |
| 337 | 20231205 | 150000 | 21800631850 | 32700 | 32800 | 32800 | 32550 | 7001 |
| 338 | 20231205 | 145900 | 21572154250 | 32750 | 32800 | 32800 | 32700 | 1512 |
| 339 | 20231205 | 145800 | 21522624750 | 32800 | 32800 | 32800 | 32800 | 273 |
| 340 | 20231205 | 145700 | 21513670350 | 32800 | 32850 | 32900 | 32800 | 403 |
| 341 | 20231205 | 145600 | 21500448750 | 32900 | 32800 | 32900 | 32800 | 972 |
| 342 | 20231205 | 145500 | 21468511900 | 32800 | 32850 | 32850 | 32800 | 1025 |
| 343 | 20231205 | 145400 | 21434891800 | 32850 | 32850 | 32900 | 32850 | 427 |
| 344 | 20231205 | 145300 | 21420861950 | 32850 | 32900 | 32900 | 32850 | 255 |
| 345 | 20231205 | 145200 | 21412477700 | 32850 | 32950 | 32950 | 32850 | 535 |
| 346 | 20231205 | 145100 | 21394900750 | 32950 | 32800 | 32950 | 32800 | 1300 |
| 347 | 20231205 | 145000 | 21352138450 | 32850 | 32800 | 32900 | 32800 | 771 |
| 348 | 20231205 | 144900 | 21326810050 | 32800 | 32900 | 32900 | 32800 | 630 |
| 349 | 20231205 | 144800 | 21306118350 | 32850 | 32900 | 32900 | 32800 | 51 |
| 350 | 20231205 | 144700 | 21304441350 | 32900 | 32800 | 32900 | 32750 | 1817 |
| 351 | 20231205 | 144600 | 21244848950 | 32850 | 32900 | 33000 | 32800 | 905 |
| 352 | 20231205 | 144500 | 21215043300 | 32850 | 32900 | 32900 | 32850 | 46 |
| 353 | 20231205 | 144400 | 21213530550 | 32900 | 32950 | 32950 | 32850 | 1077 |
| 354 | 20231205 | 144300 | 21178102450 | 33000 | 33050 | 33050 | 33000 | 362 |
| 355 | 20231205 | 144200 | 21166143950 | 33050 | 33100 | 33100 | 32950 | 3418 |
| 356 | 20231205 | 144100 | 21053304650 | 33200 | 33100 | 33200 | 33100 | 644 |
| 357 | 20231205 | 144000 | 21031944850 | 33100 | 33050 | 33100 | 33050 | 142 |
| 358 | 20231205 | 143900 | 21027249150 | 33050 | 33150 | 33150 | 33050 | 1096 |
| 359 | 20231205 | 143800 | 20990991850 | 33150 | 33100 | 33150 | 33050 | 612 |
| 360 | 20231205 | 143700 | 20970732500 | 33100 | 33100 | 33100 | 33050 | 730 |
| 361 | 20231205 | 143600 | 20946577700 | 33150 | 33200 | 33350 | 33150 | 1503 |
| 362 | 20231205 | 143500 | 20896594300 | 33300 | 33200 | 33300 | 33100 | 3263 |
| 363 | 20231205 | 143400 | 20788168100 | 33200 | 33150 | 33250 | 33150 | 2584 |
| 364 | 20231205 | 143300 | 20702389450 | 33100 | 32900 | 33100 | 32850 | 2154 |
| 365 | 20231205 | 143200 | 20631348550 | 32850 | 32850 | 32900 | 32850 | 492 |
| 366 | 20231205 | 143100 | 20615182650 | 32800 | 32800 | 32850 | 32800 | 2198 |
| 367 | 20231205 | 143000 | 20543071600 | 32850 | 32850 | 32900 | 32800 | 911 |
| 368 | 20231205 | 142900 | 20513144250 | 32850 | 32950 | 32950 | 32850 | 636 |
| 369 | 20231205 | 142800 | 20492218800 | 32900 | 33150 | 33150 | 32900 | 5847 |
| 370 | 20231205 | 142700 | 20299051650 | 33150 | 33100 | 33150 | 33000 | 3446 |
| 371 | 20231205 | 142600 | 20185032250 | 33000 | 32800 | 33200 | 32800 | 3686 |
| 372 | 20231205 | 142500 | 20063516950 | 32800 | 32750 | 32850 | 32750 | 387 |
| 373 | 20231205 | 142400 | 20050823750 | 32850 | 32750 | 32850 | 32650 | 2129 |
| 374 | 20231205 | 142300 | 19981174250 | 32800 | 32850 | 32850 | 32750 | 552 |
| 375 | 20231205 | 142200 | 19963055250 | 32800 | 32800 | 32850 | 32750 | 1757 |
| 376 | 20231205 | 142100 | 19905431950 | 32750 | 32700 | 32800 | 32700 | 1017 |
| 377 | 20231205 | 142000 | 19872117000 | 32750 | 32750 | 32750 | 32700 | 137 |
| 378 | 20231205 | 141900 | 19867632150 | 32700 | 32750 | 32750 | 32700 | 185 |
| 379 | 20231205 | 141800 | 19861576650 | 32750 | 32850 | 32850 | 32700 | 2601 |
| 380 | 20231205 | 141700 | 19776235150 | 32900 | 32900 | 33000 | 32850 | 858 |
| 381 | 20231205 | 141600 | 19748002400 | 32950 | 32800 | 33050 | 32800 | 1878 |
| 382 | 20231205 | 141500 | 19686176500 | 32800 | 32800 | 32800 | 32750 | 279 |
| 383 | 20231205 | 141400 | 19677027000 | 32700 | 32700 | 32750 | 32700 | 1018 |
| 384 | 20231205 | 141300 | 19643697600 | 32700 | 32700 | 32750 | 32650 | 750 |
| 385 | 20231205 | 141200 | 19619175750 | 32700 | 32750 | 32750 | 32700 | 405 |
| 386 | 20231205 | 141100 | 19605929700 | 32700 | 32600 | 32700 | 32550 | 2113 |
| 387 | 20231205 | 141000 | 19536984800 | 32600 | 32600 | 32600 | 32500 | 2302 |
| 388 | 20231205 | 140900 | 19461988900 | 32550 | 32550 | 32600 | 32500 | 580 |
| 389 | 20231205 | 140800 | 19443110250 | 32600 | 32600 | 32600 | 32550 | 41 |
| 390 | 20231205 | 140700 | 19441775300 | 32550 | 32600 | 32600 | 32500 | 1392 |
| 391 | 20231205 | 140600 | 19396416850 | 32600 | 32600 | 32600 | 32500 | 2115 |
| 392 | 20231205 | 140500 | 19327570000 | 32550 | 32600 | 32600 | 32500 | 2457 |
| 393 | 20231205 | 140400 | 19247652400 | 32650 | 32750 | 32750 | 32600 | 1070 |
| 394 | 20231205 | 140300 | 19212707550 | 32750 | 32700 | 32750 | 32650 | 162 |
| 395 | 20231205 | 140200 | 19207409800 | 32650 | 32500 | 32650 | 32500 | 3244 |
| 396 | 20231205 | 140100 | 19101682150 | 32500 | 32550 | 32600 | 32450 | 9002 |
| 397 | 20231205 | 140000 | 18809100300 | 32550 | 32500 | 32700 | 32500 | 2036 |
| 398 | 20231205 | 135900 | 18742783100 | 32500 | 32650 | 32650 | 32500 | 2109 |
| 399 | 20231205 | 135800 | 18674085200 | 32650 | 32600 | 32650 | 32550 | 1370 |
| 400 | 20231205 | 135700 | 18629363850 | 32600 | 32600 | 32700 | 32600 | 1863 |
| 401 | 20231205 | 135600 | 18568594600 | 32700 | 32650 | 32850 | 32600 | 4537 |
| 402 | 20231205 | 135500 | 18420414150 | 32650 | 32850 | 32850 | 32650 | 4353 |
| 403 | 20231205 | 135400 | 18277922500 | 32800 | 32800 | 32900 | 32800 | 1057 |
| 404 | 20231205 | 135300 | 18243202950 | 32800 | 32850 | 32900 | 32800 | 841 |
| 405 | 20231205 | 135200 | 18215577900 | 32850 | 32700 | 32850 | 32700 | 1317 |
| 406 | 20231205 | 135100 | 18172396400 | 32700 | 32900 | 32950 | 32700 | 5061 |
| 407 | 20231205 | 135000 | 18006327750 | 32900 | 32900 | 33050 | 32850 | 1841 |
| 408 | 20231205 | 134900 | 17945750650 | 32950 | 32850 | 33050 | 32850 | 2930 |
| 409 | 20231205 | 134800 | 17849250350 | 32850 | 32950 | 33000 | 32850 | 1130 |
| 410 | 20231205 | 134700 | 17812043500 | 33000 | 33000 | 33050 | 32950 | 324 |
| 411 | 20231205 | 134600 | 17801349650 | 33000 | 32900 | 33100 | 32850 | 1751 |
| 412 | 20231205 | 134500 | 17743584950 | 32900 | 32950 | 32950 | 32900 | 1980 |
| 413 | 20231205 | 134400 | 17678416950 | 32950 | 33050 | 33100 | 32950 | 7419 |
| 414 | 20231205 | 134300 | 17433522500 | 33050 | 33050 | 33100 | 33000 | 1986 |
| 415 | 20231205 | 134200 | 17367895750 | 33050 | 33100 | 33150 | 33050 | 1433 |
| 416 | 20231205 | 134100 | 17320475500 | 33150 | 33200 | 33200 | 33100 | 6362 |
| 417 | 20231205 | 134000 | 17109471950 | 33200 | 33200 | 33300 | 33200 | 2477 |
| 418 | 20231205 | 133900 | 17027197850 | 33250 | 33350 | 33400 | 33250 | 2389 |
| 419 | 20231205 | 133800 | 16947638000 | 33350 | 33400 | 33450 | 33350 | 260 |
| 420 | 20231205 | 133700 | 16938961150 | 33350 | 33450 | 33450 | 33350 | 596 |
| 421 | 20231205 | 133600 | 16919051650 | 33450 | 33350 | 33500 | 33350 | 1356 |
| 422 | 20231205 | 133500 | 16873738900 | 33400 | 33400 | 33400 | 33350 | 522 |
| 423 | 20231205 | 133400 | 16856308400 | 33400 | 33450 | 33450 | 33400 | 533 |
| 424 | 20231205 | 133300 | 16838501750 | 33400 | 33400 | 33400 | 33350 | 1328 |
| 425 | 20231205 | 133200 | 16794157150 | 33350 | 33450 | 33450 | 33350 | 184 |
| 426 | 20231205 | 133100 | 16788013500 | 33450 | 33350 | 33550 | 33350 | 1298 |
| 427 | 20231205 | 133000 | 16744572850 | 33350 | 33350 | 33400 | 33350 | 1400 |
| 428 | 20231205 | 132900 | 16697815300 | 33350 | 33350 | 33400 | 33350 | 362 |
| 429 | 20231205 | 132800 | 16685731950 | 33300 | 33350 | 33400 | 33300 | 686 |
| 430 | 20231205 | 132700 | 16662849350 | 33350 | 33300 | 33350 | 33250 | 995 |
| 431 | 20231205 | 132600 | 16629715350 | 33250 | 33200 | 33350 | 33200 | 1495 |
| 432 | 20231205 | 132500 | 16579952550 | 33250 | 33350 | 33350 | 33250 | 499 |
| 433 | 20231205 | 132400 | 16563355650 | 33300 | 33250 | 33350 | 33250 | 606 |
| 434 | 20231205 | 132300 | 16543188050 | 33250 | 33350 | 33350 | 33250 | 3083 |
| 435 | 20231205 | 132200 | 16440605300 | 33350 | 33400 | 33400 | 33350 | 227 |
| 436 | 20231205 | 132100 | 16433033400 | 33350 | 33300 | 33450 | 33300 | 2595 |
| 437 | 20231205 | 132000 | 16346442150 | 33350 | 33450 | 33450 | 33350 | 4890 |
| 438 | 20231205 | 131900 | 16183191450 | 33400 | 33450 | 33450 | 33400 | 346 |
| 439 | 20231205 | 131800 | 16171619300 | 33450 | 33450 | 33450 | 33400 | 483 |
| 440 | 20231205 | 131700 | 16155463150 | 33450 | 33450 | 33500 | 33450 | 411 |
| 441 | 20231205 | 131600 | 16141713700 | 33450 | 33550 | 33550 | 33450 | 5396 |
| 442 | 20231205 | 131500 | 15960938550 | 33550 | 33550 | 33600 | 33500 | 869 |
| 443 | 20231205 | 131400 | 15931786050 | 33550 | 33500 | 33550 | 33500 | 212 |
| 444 | 20231205 | 131300 | 15924678500 | 33550 | 33550 | 33550 | 33500 | 436 |
| 445 | 20231205 | 131200 | 15910052250 | 33550 | 33550 | 33600 | 33500 | 192 |
| 446 | 20231205 | 131100 | 15903609900 | 33550 | 33500 | 33600 | 33500 | 764 |
| 447 | 20231205 | 131000 | 15877945500 | 33550 | 33550 | 33600 | 33550 | 920 |
| 448 | 20231205 | 130900 | 15847077550 | 33550 | 33550 | 33600 | 33500 | 268 |
| 449 | 20231205 | 130800 | 15838087800 | 33500 | 33500 | 33600 | 33500 | 155 |
| 450 | 20231205 | 130700 | 15832894100 | 33500 | 33600 | 33600 | 33500 | 813 |
| 451 | 20231205 | 130600 | 15805637300 | 33600 | 33550 | 33600 | 33550 | 949 |
| 452 | 20231205 | 130500 | 15773760500 | 33550 | 33500 | 33550 | 33500 | 327 |
| 453 | 20231205 | 130400 | 15762790950 | 33500 | 33500 | 33600 | 33500 | 313 |
| 454 | 20231205 | 130300 | 15752288050 | 33600 | 33600 | 33650 | 33500 | 758 |
| 455 | 20231205 | 130200 | 15726818950 | 33550 | 33550 | 33550 | 33500 | 223 |
| 456 | 20231205 | 130100 | 15719346100 | 33600 | 33450 | 33700 | 33450 | 3271 |
| 457 | 20231205 | 130000 | 15609770900 | 33450 | 33600 | 33600 | 33450 | 3578 |
| 458 | 20231205 | 125900 | 15489856250 | 33600 | 33600 | 33600 | 33550 | 337 |
| 459 | 20231205 | 125800 | 15478538300 | 33550 | 33600 | 33650 | 33500 | 2001 |
| 460 | 20231205 | 125700 | 15411351100 | 33650 | 33700 | 33700 | 33600 | 1122 |
| 461 | 20231205 | 125600 | 15373632300 | 33700 | 33600 | 33700 | 33600 | 941 |
| 462 | 20231205 | 125500 | 15341947200 | 33650 | 33650 | 33700 | 33650 | 627 |
| 463 | 20231205 | 125400 | 15320845400 | 33650 | 33650 | 33650 | 33600 | 1069 |
| 464 | 20231205 | 125300 | 15284874750 | 33650 | 33700 | 33700 | 33600 | 697 |
| 465 | 20231205 | 125200 | 15261421250 | 33700 | 33600 | 33700 | 33600 | 420 |
| 466 | 20231205 | 125100 | 15247288250 | 33650 | 33650 | 33700 | 33600 | 1502 |
| 467 | 20231205 | 125000 | 15196737450 | 33650 | 33550 | 33650 | 33550 | 1455 |
| 468 | 20231205 | 124900 | 15147830600 | 33600 | 33550 | 33600 | 33550 | 62 |
| 469 | 20231205 | 124800 | 15145748850 | 33600 | 33550 | 33600 | 33500 | 537 |
| 470 | 20231205 | 124700 | 15127734000 | 33500 | 33550 | 33550 | 33500 | 1018 |
| 471 | 20231205 | 124600 | 15093611700 | 33550 | 33500 | 33550 | 33450 | 3343 |
| 472 | 20231205 | 124500 | 14981614500 | 33450 | 33400 | 33500 | 33400 | 360 |
| 473 | 20231205 | 124400 | 14969573200 | 33400 | 33500 | 33500 | 33400 | 207 |
| 474 | 20231205 | 124300 | 14962653650 | 33500 | 33550 | 33550 | 33500 | 2154 |
| 475 | 20231205 | 124200 | 14890492450 | 33550 | 33500 | 33550 | 33500 | 402 |
| 476 | 20231205 | 124100 | 14877024850 | 33400 | 33400 | 33550 | 33350 | 840 |
| 477 | 20231205 | 124000 | 14848913600 | 33400 | 33350 | 33400 | 33350 | 38 |
| 478 | 20231205 | 123900 | 14847646250 | 33400 | 33400 | 33400 | 33300 | 5648 |
| 479 | 20231205 | 123800 | 14659414950 | 33450 | 33500 | 33500 | 33450 | 779 |
| 480 | 20231205 | 123700 | 14633355100 | 33500 | 33550 | 33550 | 33500 | 924 |
| 481 | 20231205 | 123600 | 14602400700 | 33550 | 33500 | 33550 | 33450 | 2412 |
| 482 | 20231205 | 123500 | 14521615500 | 33450 | 33450 | 33450 | 33400 | 238 |
| 483 | 20231205 | 123400 | 14513656650 | 33400 | 33450 | 33450 | 33400 | 206 |
| 484 | 20231205 | 123300 | 14506768550 | 33450 | 33450 | 33500 | 33450 | 266 |
| 485 | 20231205 | 123200 | 14497869550 | 33500 | 33400 | 33500 | 33400 | 221 |
| 486 | 20231205 | 123100 | 14490475150 | 33500 | 33450 | 33500 | 33400 | 656 |
| 487 | 20231205 | 123000 | 14468503250 | 33450 | 33500 | 33500 | 33450 | 770 |
| 488 | 20231205 | 122900 | 14442745350 | 33500 | 33450 | 33500 | 33450 | 112 |
| 489 | 20231205 | 122800 | 14438997300 | 33450 | 33350 | 33450 | 33350 | 223 |
| 490 | 20231205 | 122700 | 14431551300 | 33400 | 33500 | 33500 | 33350 | 1322 |
| 491 | 20231205 | 122600 | 14387371100 | 33450 | 33500 | 33500 | 33450 | 221 |
| 492 | 20231205 | 122500 | 14379977500 | 33450 | 33500 | 33500 | 33450 | 124 |
| 493 | 20231205 | 122400 | 14375828850 | 33450 | 33500 | 33550 | 33450 | 160 |
| 494 | 20231205 | 122300 | 14370469450 | 33500 | 33550 | 33550 | 33500 | 487 |
| 495 | 20231205 | 122200 | 14354148350 | 33500 | 33450 | 33550 | 33450 | 618 |
| 496 | 20231205 | 122100 | 14333436250 | 33500 | 33500 | 33600 | 33450 | 1122 |
| 497 | 20231205 | 122000 | 14295836250 | 33450 | 33350 | 33450 | 33350 | 1427 |
| 498 | 20231205 | 121900 | 14248169400 | 33350 | 33450 | 33500 | 33300 | 1449 |
| 499 | 20231205 | 121800 | 14199799250 | 33450 | 33500 | 33550 | 33400 | 1569 |
| 500 | 20231205 | 121700 | 14147324750 | 33550 | 33700 | 33700 | 33450 | 2215 |
| 501 | 20231205 | 121600 | 14072986250 | 33600 | 33650 | 33750 | 33600 | 7144 |
| 502 | 20231205 | 121500 | 13832339050 | 33650 | 33550 | 33650 | 33550 | 5483 |
| 503 | 20231205 | 121400 | 13648127300 | 33550 | 33450 | 33550 | 33450 | 2692 |
| 504 | 20231205 | 121300 | 13557903950 | 33450 | 33500 | 33500 | 33400 | 228 |
| 505 | 20231205 | 121200 | 13550277800 | 33400 | 33450 | 33500 | 33400 | 1185 |
| 506 | 20231205 | 121100 | 13510610500 | 33450 | 33450 | 33500 | 33400 | 483 |
| 507 | 20231205 | 121000 | 13494449250 | 33450 | 33350 | 33500 | 33350 | 1782 |
| 508 | 20231205 | 120900 | 13434879100 | 33350 | 33500 | 33500 | 33350 | 1421 |
| 509 | 20231205 | 120800 | 13387428100 | 33450 | 33500 | 33550 | 33450 | 2300 |
| 510 | 20231205 | 120700 | 13310396150 | 33500 | 33450 | 33500 | 33400 | 764 |
| 511 | 20231205 | 120600 | 13284833900 | 33500 | 33500 | 33500 | 33450 | 336 |
| 512 | 20231205 | 120500 | 13273592650 | 33500 | 33500 | 33500 | 33450 | 523 |
| 513 | 20231205 | 120400 | 13256072400 | 33450 | 33500 | 33550 | 33450 | 1960 |
| 514 | 20231205 | 120300 | 13190356150 | 33500 | 33500 | 33500 | 33450 | 775 |
| 515 | 20231205 | 120200 | 13164398900 | 33500 | 33450 | 33500 | 33450 | 1837 |
| 516 | 20231205 | 120100 | 13102866000 | 33400 | 33400 | 33500 | 33400 | 421 |
| 517 | 20231205 | 120000 | 13088785050 | 33400 | 33450 | 33450 | 33400 | 836 |
| 518 | 20231205 | 115900 | 13060827950 | 33450 | 33350 | 33450 | 33350 | 2927 |
| 519 | 20231205 | 115800 | 12963090600 | 33350 | 33350 | 33350 | 33300 | 818 |
| 520 | 20231205 | 115700 | 12935811750 | 33300 | 33300 | 33350 | 33300 | 186 |
| 521 | 20231205 | 115600 | 12929615450 | 33300 | 33250 | 33350 | 33250 | 193 |
| 522 | 20231205 | 115500 | 12923182750 | 33250 | 33300 | 33350 | 33250 | 410 |
| 523 | 20231205 | 115400 | 12909535350 | 33350 | 33300 | 33350 | 33300 | 121 |
| 524 | 20231205 | 115300 | 12905505500 | 33350 | 33400 | 33400 | 33350 | 620 |
| 525 | 20231205 | 115200 | 12884822750 | 33400 | 33350 | 33400 | 33300 | 1490 |
| 526 | 20231205 | 115100 | 12835125550 | 33350 | 33300 | 33350 | 33300 | 320 |
| 527 | 20231205 | 115000 | 12824454950 | 33350 | 33350 | 33350 | 33300 | 480 |
| 528 | 20231205 | 114900 | 12808452500 | 33300 | 33300 | 33300 | 33300 | 239 |
| 529 | 20231205 | 114800 | 12800493800 | 33300 | 33250 | 33300 | 33250 | 1118 |
| 530 | 20231205 | 114700 | 12763269300 | 33250 | 33250 | 33300 | 33250 | 219 |
| 531 | 20231205 | 114600 | 12755985450 | 33250 | 33250 | 33300 | 33250 | 1335 |
| 532 | 20231205 | 114500 | 12711535550 | 33300 | 33250 | 33300 | 33250 | 726 |
| 533 | 20231205 | 114400 | 12687361250 | 33350 | 33250 | 33350 | 33200 | 854 |
| 534 | 20231205 | 114300 | 12658951350 | 33350 | 33250 | 33400 | 33200 | 728 |
| 535 | 20231205 | 114200 | 12634685550 | 33250 | 33100 | 33350 | 33100 | 768 |
| 536 | 20231205 | 114100 | 12609157600 | 33100 | 33100 | 33150 | 33100 | 968 |
| 537 | 20231205 | 114000 | 12577115500 | 33100 | 33100 | 33200 | 33100 | 471 |
| 538 | 20231205 | 113900 | 12561488450 | 33100 | 33200 | 33200 | 33100 | 66 |
| 539 | 20231205 | 113800 | 12559301550 | 33050 | 33300 | 33300 | 33050 | 1142 |
| 540 | 20231205 | 113700 | 12521465250 | 33200 | 33200 | 33350 | 33150 | 1184 |
| 541 | 20231205 | 113600 | 12482103600 | 33200 | 33050 | 33200 | 33050 | 415 |
| 542 | 20231205 | 113500 | 12468357550 | 33050 | 33050 | 33100 | 33050 | 462 |
| 543 | 20231205 | 113400 | 12453087300 | 33050 | 33050 | 33050 | 33000 | 213 |
| 544 | 20231205 | 113300 | 12446057950 | 33000 | 33100 | 33100 | 32900 | 7945 |
| 545 | 20231205 | 113200 | 12183782650 | 33100 | 33150 | 33250 | 33100 | 2224 |
| 546 | 20231205 | 113100 | 12110034850 | 33150 | 33250 | 33250 | 33150 | 939 |
| 547 | 20231205 | 113000 | 12078857850 | 33250 | 33250 | 33250 | 33200 | 105 |
| 548 | 20231205 | 112900 | 12075368400 | 33200 | 33200 | 33300 | 33200 | 392 |
| 549 | 20231205 | 112800 | 12062336400 | 33200 | 33150 | 33200 | 33150 | 192 |
| 550 | 20231205 | 112700 | 12055964750 | 33200 | 33150 | 33200 | 33150 | 235 |
| 551 | 20231205 | 112600 | 12048165900 | 33200 | 33150 | 33350 | 33150 | 1369 |
| 552 | 20231205 | 112500 | 12002663950 | 33150 | 33250 | 33250 | 33150 | 1445 |
| 553 | 20231205 | 112400 | 11954657850 | 33250 | 33150 | 33250 | 33150 | 534 |
| 554 | 20231205 | 112300 | 11936935950 | 33150 | 33200 | 33250 | 33150 | 728 |
| 555 | 20231205 | 112200 | 11912755000 | 33250 | 33350 | 33350 | 33200 | 3372 |
| 556 | 20231205 | 112100 | 11800532400 | 33300 | 33300 | 33400 | 33300 | 480 |
| 557 | 20231205 | 112000 | 11784526700 | 33350 | 33400 | 33450 | 33350 | 515 |
| 558 | 20231205 | 111900 | 11767344250 | 33450 | 33450 | 33550 | 33300 | 4302 |
| 559 | 20231205 | 111800 | 11623562200 | 33450 | 33600 | 33600 | 33400 | 5278 |
| 560 | 20231205 | 111700 | 11446882050 | 33550 | 33350 | 33550 | 33350 | 9128 |
| 561 | 20231205 | 111600 | 11141332050 | 33350 | 33250 | 33400 | 33250 | 5193 |
| 562 | 20231205 | 111500 | 10968369600 | 33300 | 33150 | 33300 | 33100 | 7413 |
| 563 | 20231205 | 111400 | 10722031300 | 33100 | 33150 | 33150 | 33100 | 744 |
| 564 | 20231205 | 111300 | 10697379350 | 33100 | 33050 | 33100 | 33050 | 2112 |
| 565 | 20231205 | 111200 | 10627488450 | 33100 | 33000 | 33100 | 33000 | 787 |
| 566 | 20231205 | 111100 | 10601494800 | 33000 | 33000 | 33000 | 32950 | 99 |
| 567 | 20231205 | 111000 | 10598229250 | 32950 | 33000 | 33050 | 32950 | 467 |
| 568 | 20231205 | 110900 | 10582818650 | 33000 | 33050 | 33050 | 32950 | 3965 |
| 569 | 20231205 | 110800 | 10451972950 | 33050 | 33050 | 33050 | 33000 | 246 |
| 570 | 20231205 | 110700 | 10443848850 | 33050 | 33050 | 33100 | 33000 | 1973 |
| 571 | 20231205 | 110600 | 10378659300 | 33100 | 33100 | 33100 | 33050 | 1024 |
| 572 | 20231205 | 110500 | 10344811900 | 33050 | 33050 | 33100 | 33050 | 1099 |
| 573 | 20231205 | 110400 | 10308488300 | 33050 | 33000 | 33100 | 33000 | 2911 |
| 574 | 20231205 | 110300 | 10212271200 | 33000 | 33000 | 33000 | 32950 | 1483 |
| 575 | 20231205 | 110200 | 10163336450 | 33000 | 32950 | 33000 | 32900 | 1115 |
| 576 | 20231205 | 110100 | 10126598850 | 32900 | 32950 | 32950 | 32900 | 131 |
| 577 | 20231205 | 110000 | 10122286800 | 32950 | 32950 | 33000 | 32900 | 417 |
| 578 | 20231205 | 105900 | 10108557150 | 33000 | 32950 | 33000 | 32850 | 2134 |
| 579 | 20231205 | 105800 | 10038245000 | 32950 | 32850 | 32950 | 32850 | 1288 |
| 580 | 20231205 | 105700 | 9995873250 | 32850 | 32850 | 32900 | 32800 | 1360 |
| 581 | 20231205 | 105600 | 9951186950 | 32800 | 32850 | 32850 | 32800 | 855 |
| 582 | 20231205 | 105500 | 9923104600 | 32850 | 32800 | 32850 | 32750 | 579 |
| 583 | 20231205 | 105400 | 9904112050 | 32750 | 32800 | 32800 | 32750 | 42 |
| 584 | 20231205 | 105300 | 9902736500 | 32800 | 32750 | 32850 | 32750 | 1543 |
| 585 | 20231205 | 105200 | 9852111250 | 32750 | 32700 | 32800 | 32700 | 597 |
| 586 | 20231205 | 105100 | 9832533650 | 32750 | 32700 | 32750 | 32700 | 161 |
| 587 | 20231205 | 105000 | 9827263000 | 32750 | 32800 | 32800 | 32750 | 525 |
| 588 | 20231205 | 104900 | 9810058800 | 32800 | 32800 | 32850 | 32750 | 316 |
| 589 | 20231205 | 104800 | 9799695150 | 32800 | 32800 | 32800 | 32750 | 84 |
| 590 | 20231205 | 104700 | 9796941750 | 32800 | 32800 | 32850 | 32750 | 65 |
| 591 | 20231205 | 104600 | 9794811300 | 32850 | 32850 | 32850 | 32750 | 219 |
| 592 | 20231205 | 104500 | 9787631150 | 32800 | 32850 | 32850 | 32800 | 307 |
| 593 | 20231205 | 104400 | 9777548400 | 32850 | 32750 | 32850 | 32750 | 237 |
| 594 | 20231205 | 104300 | 9769777150 | 32750 | 32800 | 32900 | 32750 | 1517 |
| 595 | 20231205 | 104200 | 9719922800 | 32900 | 32700 | 32900 | 32700 | 1544 |
| 596 | 20231205 | 104100 | 9669245700 | 32800 | 32650 | 32800 | 32600 | 7688 |
| 597 | 20231205 | 104000 | 9418164050 | 32600 | 32550 | 32600 | 32550 | 621 |
| 598 | 20231205 | 103900 | 9397925800 | 32600 | 32500 | 32600 | 32500 | 1376 |
| 599 | 20231205 | 103800 | 9353188900 | 32550 | 32600 | 32600 | 32500 | 1192 |
| 600 | 20231205 | 103700 | 9314376700 | 32500 | 32500 | 32600 | 32500 | 2695 |
| 601 | 20231205 | 103600 | 9226699700 | 32550 | 32550 | 32550 | 32500 | 576 |
| 602 | 20231205 | 103500 | 9207970250 | 32500 | 32550 | 32550 | 32500 | 126 |
| 603 | 20231205 | 103400 | 9203870350 | 32550 | 32500 | 32550 | 32500 | 690 |
| 604 | 20231205 | 103300 | 9181445250 | 32500 | 32600 | 32600 | 32500 | 3938 |
| 605 | 20231205 | 103200 | 9053285800 | 32650 | 32600 | 32650 | 32550 | 699 |
| 606 | 20231205 | 103100 | 9030473050 | 32600 | 32600 | 32650 | 32550 | 918 |
| 607 | 20231205 | 103000 | 9000521550 | 32550 | 32550 | 32600 | 32550 | 199 |
| 608 | 20231205 | 102900 | 8994042450 | 32600 | 32650 | 32650 | 32550 | 308 |
| 609 | 20231205 | 102800 | 8984010300 | 32650 | 32650 | 32650 | 32550 | 538 |
| 610 | 20231205 | 102700 | 8966448200 | 32650 | 32500 | 32650 | 32500 | 1549 |
| 611 | 20231205 | 102600 | 8916017500 | 32500 | 32550 | 32550 | 32500 | 302 |
| 612 | 20231205 | 102500 | 8906201350 | 32550 | 32550 | 32600 | 32500 | 281 |
| 613 | 20231205 | 102400 | 8897052750 | 32550 | 32700 | 32750 | 32550 | 4872 |
| 614 | 20231205 | 102300 | 8737776500 | 32700 | 32650 | 32700 | 32550 | 3714 |
| 615 | 20231205 | 102200 | 8616453450 | 32650 | 32650 | 32700 | 32600 | 3400 |
| 616 | 20231205 | 102100 | 8505442550 | 32650 | 32550 | 32650 | 32550 | 1258 |
| 617 | 20231205 | 102000 | 8464460650 | 32550 | 32550 | 32650 | 32550 | 1843 |
| 618 | 20231205 | 101900 | 8404395100 | 32550 | 32650 | 32700 | 32550 | 8061 |
| 619 | 20231205 | 101800 | 8141484800 | 32650 | 32650 | 32650 | 32600 | 428 |
| 620 | 20231205 | 101700 | 8127518200 | 32600 | 32600 | 32650 | 32600 | 543 |
| 621 | 20231205 | 101600 | 8109800800 | 32650 | 32650 | 32650 | 32600 | 2173 |
| 622 | 20231205 | 101500 | 8038943000 | 32600 | 32750 | 32800 | 32600 | 4887 |
| 623 | 20231205 | 101400 | 7879292950 | 32900 | 32850 | 32900 | 32750 | 3536 |
| 624 | 20231205 | 101300 | 7763334050 | 32850 | 32900 | 32900 | 32800 | 2158 |
| 625 | 20231205 | 101200 | 7692401550 | 32950 | 32950 | 33050 | 32950 | 12908 |
| 626 | 20231205 | 101100 | 7266422050 | 32950 | 32950 | 33000 | 32900 | 1479 |
| 627 | 20231205 | 101000 | 7217686650 | 33000 | 32950 | 33000 | 32900 | 3575 |
| 628 | 20231205 | 100900 | 7099854350 | 32950 | 32950 | 33000 | 32900 | 3185 |
| 629 | 20231205 | 100800 | 6994860150 | 32950 | 32900 | 32950 | 32900 | 3861 |
| 630 | 20231205 | 100700 | 6867679800 | 32900 | 32850 | 32900 | 32800 | 914 |
| 631 | 20231205 | 100600 | 6837645750 | 32850 | 32900 | 32950 | 32800 | 3649 |
| 632 | 20231205 | 100500 | 6717599700 | 32850 | 32750 | 32900 | 32750 | 2799 |
| 633 | 20231205 | 100400 | 6625717150 | 32700 | 32700 | 32750 | 32650 | 2150 |
| 634 | 20231205 | 100300 | 6555367700 | 32700 | 32600 | 32750 | 32550 | 6821 |
| 635 | 20231205 | 100200 | 6332617050 | 32600 | 32600 | 32600 | 32550 | 2098 |
| 636 | 20231205 | 100100 | 6264294450 | 32600 | 32550 | 32600 | 32500 | 4525 |
| 637 | 20231205 | 100000 | 6117007200 | 32600 | 32600 | 32650 | 32550 | 2641 |
| 638 | 20231205 | 095900 | 6030912250 | 32600 | 32650 | 32650 | 32600 | 111 |
| 639 | 20231205 | 095800 | 6027293450 | 32600 | 32550 | 32650 | 32550 | 1228 |
| 640 | 20231205 | 095700 | 5987240500 | 32550 | 32600 | 32650 | 32500 | 6702 |
| 641 | 20231205 | 095600 | 5768890900 | 32650 | 32650 | 32650 | 32600 | 2047 |
| 642 | 20231205 | 095500 | 5702058050 | 32650 | 32650 | 32650 | 32600 | 2997 |
| 643 | 20231205 | 095400 | 5604209650 | 32650 | 32600 | 32650 | 32600 | 2093 |
| 644 | 20231205 | 095300 | 5535879800 | 32600 | 32600 | 32700 | 32600 | 4495 |
| 645 | 20231205 | 095200 | 5389153800 | 32600 | 32500 | 32650 | 32500 | 1048 |
| 646 | 20231205 | 095100 | 5355013950 | 32500 | 32550 | 32550 | 32500 | 1969 |
| 647 | 20231205 | 095000 | 5290930600 | 32550 | 32650 | 32650 | 32500 | 2119 |
| 648 | 20231205 | 094900 | 5221994850 | 32600 | 32600 | 32650 | 32600 | 1369 |
| 649 | 20231205 | 094800 | 5177337550 | 32650 | 32650 | 32650 | 32600 | 2608 |
| 650 | 20231205 | 094700 | 5092286500 | 32650 | 32650 | 32800 | 32650 | 4719 |
| 651 | 20231205 | 094600 | 4938170550 | 32600 | 32550 | 32650 | 32550 | 7553 |
| 652 | 20231205 | 094500 | 4691733750 | 32550 | 32750 | 32800 | 32550 | 3141 |
| 653 | 20231205 | 094400 | 4589148900 | 32750 | 32750 | 32800 | 32700 | 1285 |
| 654 | 20231205 | 094300 | 4547072950 | 32750 | 32900 | 32950 | 32750 | 8433 |
| 655 | 20231205 | 094200 | 4270252350 | 32900 | 32950 | 33000 | 32900 | 1895 |
| 656 | 20231205 | 094100 | 4207840600 | 33000 | 33050 | 33100 | 32850 | 5104 |
| 657 | 20231205 | 094000 | 4039463700 | 33050 | 32700 | 33050 | 32700 | 12200 |
| 658 | 20231205 | 093900 | 3638455200 | 32750 | 32750 | 32850 | 32700 | 6781 |
| 659 | 20231205 | 093800 | 3416201900 | 32750 | 32650 | 32800 | 32650 | 2897 |
| 660 | 20231205 | 093700 | 3321418650 | 32650 | 32550 | 32700 | 32500 | 3581 |
| 661 | 20231205 | 093600 | 3204606950 | 32550 | 32450 | 32600 | 32350 | 2809 |
| 662 | 20231205 | 093500 | 3113348100 | 32450 | 32400 | 32450 | 32350 | 2502 |
| 663 | 20231205 | 093400 | 3032299250 | 32400 | 32400 | 32550 | 32300 | 10273 |
| 664 | 20231205 | 093300 | 2699217450 | 32400 | 32150 | 32400 | 32150 | 3732 |
| 665 | 20231205 | 093200 | 2578784250 | 32150 | 32100 | 32250 | 32100 | 1984 |
| 666 | 20231205 | 093100 | 2514984850 | 32050 | 31850 | 32100 | 31850 | 1386 |
| 667 | 20231205 | 093000 | 2470660950 | 31850 | 31800 | 31900 | 31800 | 707 |
| 668 | 20231205 | 092900 | 2448120800 | 31850 | 31850 | 31900 | 31850 | 615 |
| 669 | 20231205 | 092800 | 2428531550 | 31950 | 32000 | 32000 | 31800 | 2112 |
| 670 | 20231205 | 092700 | 2361173000 | 32000 | 31950 | 32000 | 31950 | 378 |
| 671 | 20231205 | 092600 | 2349085350 | 31900 | 31900 | 32000 | 31900 | 291 |
| 672 | 20231205 | 092500 | 2339801450 | 32000 | 32050 | 32050 | 31900 | 5101 |
| 673 | 20231205 | 092400 | 2176589550 | 32100 | 32150 | 32150 | 32050 | 3560 |
| 674 | 20231205 | 092300 | 2062317600 | 32150 | 32250 | 32250 | 32100 | 976 |
| 675 | 20231205 | 092200 | 2030921400 | 32200 | 32150 | 32300 | 32150 | 4336 |
| 676 | 20231205 | 092100 | 1891344200 | 32100 | 32100 | 32200 | 32100 | 1064 |
| 677 | 20231205 | 092000 | 1857149550 | 32100 | 32150 | 32150 | 32000 | 1151 |
| 678 | 20231205 | 091900 | 1820248700 | 32100 | 32100 | 32300 | 32100 | 4949 |
| 679 | 20231205 | 091800 | 1661043850 | 32050 | 31950 | 32050 | 31900 | 1381 |
| 680 | 20231205 | 091700 | 1616862350 | 31950 | 32000 | 32000 | 31900 | 161 |
| 681 | 20231205 | 091600 | 1611722450 | 32000 | 31900 | 32050 | 31800 | 6173 |
| 682 | 20231205 | 091500 | 1414228300 | 31900 | 31800 | 32050 | 31800 | 2352 |
| 683 | 20231205 | 091400 | 1339090450 | 31750 | 31750 | 32050 | 31700 | 3371 |
| 684 | 20231205 | 091300 | 1231742150 | 31750 | 31750 | 31800 | 31700 | 772 |
| 685 | 20231205 | 091200 | 1207231550 | 31750 | 31700 | 31800 | 31700 | 739 |
| 686 | 20231205 | 091100 | 1183772700 | 31700 | 31550 | 31800 | 31500 | 2469 |
| 687 | 20231205 | 091000 | 1105635150 | 31550 | 31600 | 31750 | 31500 | 3285 |
| 688 | 20231205 | 090900 | 1001812850 | 31600 | 31800 | 31800 | 31500 | 4371 |
| 689 | 20231205 | 090800 | 863591100 | 31750 | 31800 | 31850 | 31700 | 2857 |
| 690 | 20231205 | 090700 | 772853750 | 31800 | 31900 | 31900 | 31800 | 1868 |
| 691 | 20231205 | 090600 | 713353450 | 31900 | 32000 | 32000 | 31900 | 845 |
| 692 | 20231205 | 090500 | 686357000 | 32000 | 32150 | 32150 | 32000 | 5598 |
| 693 | 20231205 | 090400 | 506735150 | 32150 | 32150 | 32250 | 32150 | 2548 |
| 694 | 20231205 | 090300 | 424762450 | 32150 | 32150 | 32200 | 32050 | 3291 |
| 695 | 20231205 | 090200 | 318958250 | 32100 | 31950 | 32100 | 31950 | 2553 |
| 696 | 20231205 | 090100 | 237118750 | 31900 | 31750 | 32000 | 31750 | 1341 |
| 697 | 20231205 | 090000 | 194394000 | 31750 | 32000 | 32000 | 31750 | 6031 |