37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 203300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 3 | 20231207 | 203200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20231207 | 203100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20231207 | 203000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20231207 | 202900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20231207 | 202800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20231207 | 202700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20231207 | 202600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20231207 | 202500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20231207 | 202400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20231207 | 202300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20231207 | 202200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20231207 | 202100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20231207 | 202000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20231207 | 201900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20231207 | 201800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20231207 | 201700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20231207 | 201600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20231207 | 201500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20231207 | 201400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20231207 | 201300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20231207 | 201200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20231207 | 201100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20231207 | 201000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20231207 | 200900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20231207 | 200800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20231207 | 200700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20231207 | 200600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20231207 | 200500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20231207 | 200400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20231207 | 200300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 33 | 20231207 | 200200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20231207 | 200100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20231207 | 200000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20231207 | 195900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20231207 | 195800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20231207 | 195700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20231207 | 195600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20231207 | 195500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20231207 | 195400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20231207 | 195300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20231207 | 195200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20231207 | 195100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20231207 | 195000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20231207 | 194900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20231207 | 194800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20231207 | 194700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20231207 | 194600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20231207 | 194500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20231207 | 194400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20231207 | 194300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20231207 | 194200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20231207 | 194100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20231207 | 194000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20231207 | 193900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20231207 | 193800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20231207 | 193700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20231207 | 193600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20231207 | 193500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20231207 | 193400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20231207 | 193300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 63 | 20231207 | 193200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20231207 | 193100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20231207 | 193000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20231207 | 192900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20231207 | 192800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20231207 | 192700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20231207 | 192600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20231207 | 192500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20231207 | 192400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20231207 | 192300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20231207 | 192200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20231207 | 192100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20231207 | 192000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20231207 | 191900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20231207 | 191800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20231207 | 191700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20231207 | 191600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20231207 | 191500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20231207 | 191400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20231207 | 191300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20231207 | 191200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20231207 | 191100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20231207 | 191000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20231207 | 190900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20231207 | 190800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20231207 | 190700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20231207 | 190600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20231207 | 190500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20231207 | 190400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20231207 | 190300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 93 | 20231207 | 190200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20231207 | 190100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20231207 | 190000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20231207 | 185900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20231207 | 185800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20231207 | 185700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20231207 | 185600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20231207 | 185500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20231207 | 185400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20231207 | 185300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20231207 | 185200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20231207 | 185100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20231207 | 185000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20231207 | 184900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20231207 | 184800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20231207 | 184700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20231207 | 184600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20231207 | 184500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20231207 | 184400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20231207 | 184300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20231207 | 184200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20231207 | 184100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20231207 | 184000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20231207 | 183900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20231207 | 183800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20231207 | 183700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20231207 | 183600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20231207 | 183500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20231207 | 183400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20231207 | 183300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 123 | 20231207 | 183200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20231207 | 183100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20231207 | 183000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20231207 | 182900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20231207 | 182800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20231207 | 182700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20231207 | 182600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20231207 | 182500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20231207 | 182400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20231207 | 182300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20231207 | 182200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20231207 | 182100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20231207 | 182000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20231207 | 181900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20231207 | 181800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20231207 | 181700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20231207 | 181600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20231207 | 181500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20231207 | 181400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20231207 | 181300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20231207 | 181200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20231207 | 181100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20231207 | 181000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20231207 | 180900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20231207 | 180800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20231207 | 180700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20231207 | 180600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20231207 | 180500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20231207 | 180400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20231207 | 180300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 153 | 20231207 | 180200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20231207 | 180100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20231207 | 180000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20231207 | 175900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20231207 | 175800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20231207 | 175700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20231207 | 175600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20231207 | 175500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20231207 | 175400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20231207 | 175300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20231207 | 175200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20231207 | 175100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20231207 | 175000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20231207 | 174900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20231207 | 174800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20231207 | 174700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20231207 | 174600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20231207 | 174500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20231207 | 174400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20231207 | 174300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20231207 | 174200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20231207 | 174100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20231207 | 174000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20231207 | 173900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20231207 | 173800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20231207 | 173700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20231207 | 173600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20231207 | 173500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20231207 | 173400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20231207 | 173300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 183 | 20231207 | 173200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20231207 | 173100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20231207 | 173000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20231207 | 172900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20231207 | 172800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20231207 | 172700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20231207 | 172600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20231207 | 172500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20231207 | 172400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20231207 | 172300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20231207 | 172200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20231207 | 172100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20231207 | 172000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20231207 | 171900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20231207 | 171800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20231207 | 171700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20231207 | 171600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20231207 | 171500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20231207 | 171400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20231207 | 171300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20231207 | 171200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20231207 | 171100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20231207 | 171000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20231207 | 170900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20231207 | 170800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20231207 | 170700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20231207 | 170600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20231207 | 170500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20231207 | 170400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20231207 | 170300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 213 | 20231207 | 170200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20231207 | 170100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20231207 | 170000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20231207 | 165900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20231207 | 165800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20231207 | 165700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20231207 | 165600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20231207 | 165500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20231207 | 165400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20231207 | 165300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20231207 | 165200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20231207 | 165100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20231207 | 165000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20231207 | 164900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20231207 | 164800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20231207 | 164700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20231207 | 164600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20231207 | 164500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20231207 | 164400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 232 | 20231207 | 164300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20231207 | 164200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20231207 | 164100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20231207 | 164000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20231207 | 163900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20231207 | 163800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20231207 | 163700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20231207 | 163600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20231207 | 163500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20231207 | 163400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20231207 | 163300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 243 | 20231207 | 163200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 244 | 20231207 | 163100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 245 | 20231207 | 163000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 246 | 20231207 | 162900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 247 | 20231207 | 162800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 248 | 20231207 | 162700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 249 | 20231207 | 162600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 250 | 20231207 | 162500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 251 | 20231207 | 162400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 252 | 20231207 | 162300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 253 | 20231207 | 162200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 254 | 20231207 | 162100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 255 | 20231207 | 162000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 256 | 20231207 | 161900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 257 | 20231207 | 161800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 258 | 20231207 | 161700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 259 | 20231207 | 161600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 260 | 20231207 | 161500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 261 | 20231207 | 161400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 262 | 20231207 | 161300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 263 | 20231207 | 161200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 264 | 20231207 | 161100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 265 | 20231207 | 161000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 266 | 20231207 | 160900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 267 | 20231207 | 160800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 268 | 20231207 | 160700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 269 | 20231207 | 160600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 270 | 20231207 | 160500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 271 | 20231207 | 160400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 272 | 20231207 | 160300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 273 | 20231207 | 160200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 274 | 20231207 | 160100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 275 | 20231207 | 160000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 276 | 20231207 | 155900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 277 | 20231207 | 155800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 278 | 20231207 | 155700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 279 | 20231207 | 155600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 280 | 20231207 | 155500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 281 | 20231207 | 155400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 282 | 20231207 | 155300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 283 | 20231207 | 155200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 284 | 20231207 | 155100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 285 | 20231207 | 155000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 286 | 20231207 | 154900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 287 | 20231207 | 154800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 288 | 20231207 | 154700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 289 | 20231207 | 154600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 290 | 20231207 | 154500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 291 | 20231207 | 154400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 292 | 20231207 | 154300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 293 | 20231207 | 154200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 294 | 20231207 | 154100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 295 | 20231207 | 154000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 296 | 20231207 | 153900 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 297 | 20231207 | 153800 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 298 | 20231207 | 153700 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 299 | 20231207 | 153600 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 300 | 20231207 | 153500 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 301 | 20231207 | 153400 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 302 | 20231207 | 153300 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 303 | 20231207 | 153200 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 304 | 20231207 | 153100 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 305 | 20231207 | 153000 | 11551339750 | 33800 | 33800 | 33800 | 33800 | 2083 |
| 306 | 20231207 | 152900 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 307 | 20231207 | 152800 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 308 | 20231207 | 152700 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 309 | 20231207 | 152600 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 310 | 20231207 | 152500 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 311 | 20231207 | 152400 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 312 | 20231207 | 152300 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 313 | 20231207 | 152200 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 314 | 20231207 | 152100 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 315 | 20231207 | 152000 | 11480934350 | 33800 | 33800 | 33800 | 33800 | 0 |
| 316 | 20231207 | 151900 | 11480934350 | 33800 | 33750 | 33850 | 33750 | 702 |
| 317 | 20231207 | 151800 | 11457200000 | 33750 | 33750 | 33800 | 33750 | 1792 |
| 318 | 20231207 | 151700 | 11396653350 | 33800 | 33750 | 33800 | 33750 | 77 |
| 319 | 20231207 | 151600 | 11394053650 | 33750 | 33750 | 33800 | 33750 | 664 |
| 320 | 20231207 | 151500 | 11371641900 | 33800 | 33750 | 33800 | 33750 | 594 |
| 321 | 20231207 | 151400 | 11351579450 | 33750 | 33750 | 33800 | 33750 | 264 |
| 322 | 20231207 | 151300 | 11342666700 | 33750 | 33750 | 33800 | 33750 | 423 |
| 323 | 20231207 | 151200 | 11328389300 | 33750 | 33750 | 33800 | 33750 | 246 |
| 324 | 20231207 | 151100 | 11320081900 | 33800 | 33800 | 33800 | 33750 | 72 |
| 325 | 20231207 | 151000 | 11317651350 | 33750 | 33750 | 33800 | 33750 | 372 |
| 326 | 20231207 | 150900 | 11305095400 | 33750 | 33750 | 33800 | 33750 | 866 |
| 327 | 20231207 | 150800 | 11275852500 | 33750 | 33750 | 33800 | 33750 | 375 |
| 328 | 20231207 | 150700 | 11263182600 | 33800 | 33750 | 33800 | 33750 | 695 |
| 329 | 20231207 | 150600 | 11239725300 | 33750 | 33750 | 33800 | 33750 | 170 |
| 330 | 20231207 | 150500 | 11233986400 | 33800 | 33750 | 33850 | 33750 | 89 |
| 331 | 20231207 | 150400 | 11230979900 | 33800 | 33800 | 33850 | 33750 | 299 |
| 332 | 20231207 | 150300 | 11220874400 | 33800 | 33850 | 33850 | 33750 | 153 |
| 333 | 20231207 | 150200 | 11215709150 | 33800 | 33850 | 33850 | 33750 | 619 |
| 334 | 20231207 | 150100 | 11194786500 | 33800 | 33800 | 33800 | 33750 | 412 |
| 335 | 20231207 | 150000 | 11180865000 | 33800 | 33850 | 33850 | 33800 | 235 |
| 336 | 20231207 | 145900 | 11172914800 | 33800 | 33750 | 33800 | 33750 | 635 |
| 337 | 20231207 | 145800 | 11151459750 | 33750 | 33800 | 33800 | 33750 | 311 |
| 338 | 20231207 | 145700 | 11140955250 | 33750 | 33750 | 33800 | 33750 | 168 |
| 339 | 20231207 | 145600 | 11135279500 | 33750 | 33750 | 33800 | 33750 | 598 |
| 340 | 20231207 | 145500 | 11115089700 | 33750 | 33750 | 33800 | 33750 | 274 |
| 341 | 20231207 | 145400 | 11105832100 | 33800 | 33750 | 33800 | 33750 | 145 |
| 342 | 20231207 | 145300 | 11100937350 | 33800 | 33800 | 33800 | 33750 | 185 |
| 343 | 20231207 | 145200 | 11094688050 | 33750 | 33700 | 33800 | 33700 | 255 |
| 344 | 20231207 | 145100 | 11086090650 | 33750 | 33750 | 33750 | 33700 | 590 |
| 345 | 20231207 | 145000 | 11066183650 | 33800 | 33750 | 33800 | 33750 | 437 |
| 346 | 20231207 | 144900 | 11051428450 | 33750 | 33800 | 33800 | 33750 | 424 |
| 347 | 20231207 | 144800 | 11037101650 | 33750 | 33750 | 33850 | 33750 | 188 |
| 348 | 20231207 | 144700 | 11030751850 | 33800 | 33800 | 33800 | 33750 | 333 |
| 349 | 20231207 | 144600 | 11019503650 | 33750 | 33800 | 33800 | 33750 | 230 |
| 350 | 20231207 | 144500 | 11011732250 | 33750 | 33750 | 33800 | 33700 | 1862 |
| 351 | 20231207 | 144400 | 10948896600 | 33750 | 33750 | 33800 | 33750 | 170 |
| 352 | 20231207 | 144300 | 10943154500 | 33750 | 33800 | 33800 | 33750 | 354 |
| 353 | 20231207 | 144200 | 10931195350 | 33800 | 33800 | 33800 | 33750 | 268 |
| 354 | 20231207 | 144100 | 10922140200 | 33750 | 33750 | 33800 | 33750 | 192 |
| 355 | 20231207 | 144000 | 10915654950 | 33750 | 33750 | 33800 | 33750 | 191 |
| 356 | 20231207 | 143900 | 10909199800 | 33750 | 33800 | 33800 | 33750 | 281 |
| 357 | 20231207 | 143800 | 10899707950 | 33750 | 33800 | 33800 | 33750 | 167 |
| 358 | 20231207 | 143700 | 10894063900 | 33800 | 33800 | 33800 | 33750 | 139 |
| 359 | 20231207 | 143600 | 10889369750 | 33750 | 33800 | 33800 | 33750 | 105 |
| 360 | 20231207 | 143500 | 10885822150 | 33750 | 33700 | 33800 | 33700 | 278 |
| 361 | 20231207 | 143400 | 10876432200 | 33700 | 33750 | 33800 | 33700 | 371 |
| 362 | 20231207 | 143300 | 10863912350 | 33750 | 33700 | 33800 | 33700 | 21 |
| 363 | 20231207 | 143200 | 10863202900 | 33800 | 33750 | 33800 | 33750 | 422 |
| 364 | 20231207 | 143100 | 10848946000 | 33750 | 33800 | 33800 | 33750 | 44 |
| 365 | 20231207 | 143000 | 10847460350 | 33750 | 33750 | 33800 | 33700 | 213 |
| 366 | 20231207 | 142900 | 10840271550 | 33750 | 33750 | 33800 | 33700 | 199 |
| 367 | 20231207 | 142800 | 10833555100 | 33700 | 33700 | 33750 | 33700 | 120 |
| 368 | 20231207 | 142700 | 10829507200 | 33700 | 33800 | 33800 | 33700 | 252 |
| 369 | 20231207 | 142600 | 10820997550 | 33750 | 33800 | 33800 | 33750 | 208 |
| 370 | 20231207 | 142500 | 10813972300 | 33800 | 33750 | 33800 | 33700 | 388 |
| 371 | 20231207 | 142400 | 10800875350 | 33750 | 33800 | 33800 | 33750 | 212 |
| 372 | 20231207 | 142300 | 10793713500 | 33800 | 33750 | 33800 | 33750 | 134 |
| 373 | 20231207 | 142200 | 10789189450 | 33750 | 33750 | 33800 | 33700 | 223 |
| 374 | 20231207 | 142100 | 10781659300 | 33750 | 33700 | 33750 | 33700 | 581 |
| 375 | 20231207 | 142000 | 10762055250 | 33750 | 33750 | 33750 | 33700 | 266 |
| 376 | 20231207 | 141900 | 10753080350 | 33750 | 33800 | 33800 | 33750 | 291 |
| 377 | 20231207 | 141800 | 10743254250 | 33800 | 33750 | 33800 | 33700 | 274 |
| 378 | 20231207 | 141700 | 10734006750 | 33750 | 33700 | 33800 | 33700 | 575 |
| 379 | 20231207 | 141600 | 10714602900 | 33750 | 33700 | 33750 | 33700 | 312 |
| 380 | 20231207 | 141500 | 10704078100 | 33750 | 33700 | 33750 | 33650 | 289 |
| 381 | 20231207 | 141400 | 10694335050 | 33700 | 33700 | 33750 | 33650 | 606 |
| 382 | 20231207 | 141300 | 10673917300 | 33700 | 33700 | 33750 | 33700 | 226 |
| 383 | 20231207 | 141200 | 10666296850 | 33750 | 33750 | 33750 | 33700 | 357 |
| 384 | 20231207 | 141100 | 10654253550 | 33700 | 33700 | 33750 | 33700 | 361 |
| 385 | 20231207 | 141000 | 10642083200 | 33750 | 33750 | 33750 | 33700 | 862 |
| 386 | 20231207 | 140900 | 10613024850 | 33750 | 33750 | 33750 | 33700 | 146 |
| 387 | 20231207 | 140800 | 10608101600 | 33750 | 33700 | 33750 | 33700 | 504 |
| 388 | 20231207 | 140700 | 10591094600 | 33800 | 33750 | 33800 | 33700 | 566 |
| 389 | 20231207 | 140600 | 10571999400 | 33750 | 33750 | 33800 | 33750 | 482 |
| 390 | 20231207 | 140500 | 10555709600 | 33750 | 33750 | 33800 | 33750 | 184 |
| 391 | 20231207 | 140400 | 10549497350 | 33700 | 33800 | 33800 | 33700 | 181 |
| 392 | 20231207 | 140300 | 10543393400 | 33750 | 33750 | 33750 | 33700 | 614 |
| 393 | 20231207 | 140200 | 10522684250 | 33750 | 33850 | 33850 | 33750 | 298 |
| 394 | 20231207 | 140100 | 10512603350 | 33850 | 33800 | 33850 | 33750 | 500 |
| 395 | 20231207 | 140000 | 10495685100 | 33750 | 33750 | 33850 | 33750 | 348 |
| 396 | 20231207 | 135900 | 10483922800 | 33800 | 33850 | 33850 | 33750 | 220 |
| 397 | 20231207 | 135800 | 10476486900 | 33850 | 33800 | 33850 | 33750 | 505 |
| 398 | 20231207 | 135700 | 10459403750 | 33800 | 33800 | 33900 | 33800 | 252 |
| 399 | 20231207 | 135600 | 10450875950 | 33800 | 33800 | 33800 | 33750 | 236 |
| 400 | 20231207 | 135500 | 10442902300 | 33800 | 33750 | 33800 | 33750 | 346 |
| 401 | 20231207 | 135400 | 10431210650 | 33800 | 33800 | 33800 | 33750 | 183 |
| 402 | 20231207 | 135300 | 10425025750 | 33800 | 33850 | 33850 | 33750 | 731 |
| 403 | 20231207 | 135200 | 10400346250 | 33850 | 33850 | 33850 | 33800 | 209 |
| 404 | 20231207 | 135100 | 10393272150 | 33800 | 33800 | 33850 | 33750 | 509 |
| 405 | 20231207 | 135000 | 10376071550 | 33750 | 33850 | 33850 | 33750 | 430 |
| 406 | 20231207 | 134900 | 10361540050 | 33800 | 33800 | 33850 | 33800 | 114 |
| 407 | 20231207 | 134800 | 10357685300 | 33800 | 33800 | 33850 | 33800 | 649 |
| 408 | 20231207 | 134700 | 10335737700 | 33750 | 33750 | 33800 | 33700 | 266 |
| 409 | 20231207 | 134600 | 10326749100 | 33700 | 33700 | 33700 | 33700 | 137 |
| 410 | 20231207 | 134500 | 10322132200 | 33700 | 33700 | 33750 | 33700 | 826 |
| 411 | 20231207 | 134400 | 10294288750 | 33750 | 33700 | 33750 | 33650 | 736 |
| 412 | 20231207 | 134300 | 10269482900 | 33750 | 33700 | 33750 | 33700 | 462 |
| 413 | 20231207 | 134200 | 10253905450 | 33700 | 33700 | 33700 | 33650 | 301 |
| 414 | 20231207 | 134100 | 10243769850 | 33700 | 33700 | 33800 | 33650 | 361 |
| 415 | 20231207 | 134000 | 10231596400 | 33750 | 33700 | 33750 | 33700 | 469 |
| 416 | 20231207 | 133900 | 10215784550 | 33700 | 33700 | 33700 | 33700 | 108 |
| 417 | 20231207 | 133800 | 10212144950 | 33700 | 33750 | 33750 | 33700 | 385 |
| 418 | 20231207 | 133700 | 10199160350 | 33700 | 33700 | 33750 | 33700 | 535 |
| 419 | 20231207 | 133600 | 10181111750 | 33700 | 33700 | 33750 | 33700 | 1064 |
| 420 | 20231207 | 133500 | 10145252750 | 33700 | 33750 | 33750 | 33700 | 246 |
| 421 | 20231207 | 133400 | 10136956600 | 33750 | 33700 | 33750 | 33700 | 795 |
| 422 | 20231207 | 133300 | 10110150050 | 33700 | 33750 | 33800 | 33700 | 522 |
| 423 | 20231207 | 133200 | 10092531200 | 33750 | 33700 | 33800 | 33700 | 774 |
| 424 | 20231207 | 133100 | 10066396550 | 33800 | 33750 | 33800 | 33700 | 1817 |
| 425 | 20231207 | 133000 | 10005046150 | 33750 | 33750 | 33750 | 33700 | 117 |
| 426 | 20231207 | 132900 | 10001097500 | 33700 | 33750 | 33800 | 33700 | 345 |
| 427 | 20231207 | 132800 | 9989448300 | 33750 | 33800 | 33800 | 33750 | 469 |
| 428 | 20231207 | 132700 | 9973614300 | 33800 | 33800 | 33900 | 33750 | 4591 |
| 429 | 20231207 | 132600 | 9818434800 | 33850 | 33800 | 33850 | 33800 | 559 |
| 430 | 20231207 | 132500 | 9799519100 | 33850 | 33850 | 33850 | 33800 | 221 |
| 431 | 20231207 | 132400 | 9792042300 | 33850 | 33800 | 33850 | 33800 | 1233 |
| 432 | 20231207 | 132300 | 9750348900 | 33850 | 33800 | 33850 | 33800 | 215 |
| 433 | 20231207 | 132200 | 9743072500 | 33800 | 33800 | 33850 | 33800 | 146 |
| 434 | 20231207 | 132100 | 9738136150 | 33850 | 33850 | 33900 | 33800 | 390 |
| 435 | 20231207 | 132000 | 9724934800 | 33800 | 33850 | 33850 | 33800 | 269 |
| 436 | 20231207 | 131900 | 9715834150 | 33850 | 33800 | 33850 | 33800 | 84 |
| 437 | 20231207 | 131800 | 9712994100 | 33850 | 33900 | 33900 | 33800 | 580 |
| 438 | 20231207 | 131700 | 9693350150 | 33850 | 33850 | 33900 | 33850 | 262 |
| 439 | 20231207 | 131600 | 9684473300 | 33850 | 33850 | 33900 | 33850 | 98 |
| 440 | 20231207 | 131500 | 9681155450 | 33850 | 33850 | 33950 | 33850 | 482 |
| 441 | 20231207 | 131400 | 9664816900 | 33850 | 33950 | 33950 | 33850 | 704 |
| 442 | 20231207 | 131300 | 9640948900 | 33900 | 33900 | 33950 | 33850 | 218 |
| 443 | 20231207 | 131200 | 9633552600 | 33950 | 33850 | 33950 | 33850 | 235 |
| 444 | 20231207 | 131100 | 9625582000 | 33850 | 33900 | 33950 | 33850 | 203 |
| 445 | 20231207 | 131000 | 9618697350 | 33950 | 33900 | 33950 | 33850 | 955 |
| 446 | 20231207 | 130900 | 9586352750 | 33850 | 33900 | 33950 | 33850 | 177 |
| 447 | 20231207 | 130800 | 9580352850 | 33900 | 33950 | 33950 | 33900 | 298 |
| 448 | 20231207 | 130700 | 9570238500 | 33950 | 33900 | 33950 | 33850 | 222 |
| 449 | 20231207 | 130600 | 9562704150 | 33850 | 33850 | 33900 | 33850 | 142 |
| 450 | 20231207 | 130500 | 9557894350 | 33900 | 33850 | 33950 | 33850 | 36 |
| 451 | 20231207 | 130400 | 9556673500 | 33850 | 33850 | 33950 | 33850 | 468 |
| 452 | 20231207 | 130300 | 9540810200 | 33900 | 33850 | 33900 | 33850 | 268 |
| 453 | 20231207 | 130200 | 9531731350 | 33900 | 33900 | 33900 | 33850 | 258 |
| 454 | 20231207 | 130100 | 9522989200 | 33850 | 33850 | 33900 | 33850 | 624 |
| 455 | 20231207 | 130000 | 9501866200 | 33900 | 33900 | 33950 | 33900 | 1425 |
| 456 | 20231207 | 125900 | 9453550000 | 33950 | 33950 | 33950 | 33900 | 487 |
| 457 | 20231207 | 125800 | 9437019100 | 33950 | 33950 | 33950 | 33900 | 435 |
| 458 | 20231207 | 125700 | 9422263050 | 33950 | 33950 | 33950 | 33900 | 217 |
| 459 | 20231207 | 125600 | 9414896100 | 33900 | 33950 | 34000 | 33900 | 510 |
| 460 | 20231207 | 125500 | 9397581500 | 33900 | 33900 | 33950 | 33900 | 71 |
| 461 | 20231207 | 125400 | 9395172950 | 33900 | 33950 | 34000 | 33900 | 123 |
| 462 | 20231207 | 125300 | 9390996600 | 33950 | 33900 | 34000 | 33900 | 491 |
| 463 | 20231207 | 125200 | 9374326150 | 33900 | 33950 | 33950 | 33900 | 230 |
| 464 | 20231207 | 125100 | 9366521900 | 33950 | 33950 | 34000 | 33950 | 290 |
| 465 | 20231207 | 125000 | 9356668550 | 33900 | 33950 | 33950 | 33900 | 395 |
| 466 | 20231207 | 124900 | 9343265100 | 34000 | 34000 | 34000 | 33950 | 586 |
| 467 | 20231207 | 124800 | 9323359500 | 34000 | 33950 | 34000 | 33950 | 585 |
| 468 | 20231207 | 124700 | 9303470100 | 33950 | 33950 | 34000 | 33950 | 466 |
| 469 | 20231207 | 124600 | 9287645400 | 34000 | 34000 | 34000 | 33950 | 166 |
| 470 | 20231207 | 124500 | 9282001750 | 34000 | 34000 | 34000 | 33950 | 257 |
| 471 | 20231207 | 124400 | 9273270950 | 33950 | 34000 | 34000 | 33950 | 157 |
| 472 | 20231207 | 124300 | 9267933250 | 34000 | 33950 | 34000 | 33900 | 583 |
| 473 | 20231207 | 124200 | 9248139900 | 33900 | 33850 | 33900 | 33850 | 198 |
| 474 | 20231207 | 124100 | 9241429000 | 33850 | 33900 | 33900 | 33850 | 167 |
| 475 | 20231207 | 124000 | 9235774350 | 33900 | 33900 | 33900 | 33850 | 298 |
| 476 | 20231207 | 123900 | 9225675650 | 33850 | 33900 | 33900 | 33850 | 257 |
| 477 | 20231207 | 123800 | 9216968350 | 33900 | 33850 | 33900 | 33850 | 346 |
| 478 | 20231207 | 123700 | 9205251450 | 33850 | 33850 | 33900 | 33850 | 162 |
| 479 | 20231207 | 123600 | 9199761400 | 33850 | 33900 | 33900 | 33850 | 355 |
| 480 | 20231207 | 123500 | 9187738500 | 33850 | 33900 | 33900 | 33850 | 191 |
| 481 | 20231207 | 123400 | 9181269400 | 33900 | 33900 | 33900 | 33850 | 804 |
| 482 | 20231207 | 123300 | 9154022000 | 33850 | 33900 | 33900 | 33850 | 157 |
| 483 | 20231207 | 123200 | 9148700300 | 33850 | 33850 | 33900 | 33850 | 175 |
| 484 | 20231207 | 123100 | 9142774400 | 33850 | 33850 | 33850 | 33800 | 105 |
| 485 | 20231207 | 123000 | 9139221300 | 33850 | 33850 | 33900 | 33850 | 402 |
| 486 | 20231207 | 122900 | 9125608400 | 33850 | 33800 | 33900 | 33800 | 433 |
| 487 | 20231207 | 122800 | 9110941100 | 33850 | 33950 | 33950 | 33750 | 1225 |
| 488 | 20231207 | 122700 | 9069465100 | 33900 | 33850 | 33950 | 33850 | 2129 |
| 489 | 20231207 | 122600 | 8997229550 | 33900 | 33800 | 33900 | 33800 | 470 |
| 490 | 20231207 | 122500 | 8981319050 | 33850 | 33850 | 33850 | 33800 | 334 |
| 491 | 20231207 | 122400 | 8970021550 | 33800 | 33800 | 33850 | 33800 | 34 |
| 492 | 20231207 | 122300 | 8968871850 | 33850 | 33850 | 33850 | 33800 | 513 |
| 493 | 20231207 | 122200 | 8951521250 | 33800 | 33800 | 33800 | 33750 | 68 |
| 494 | 20231207 | 122100 | 8949222900 | 33750 | 33850 | 33850 | 33750 | 216 |
| 495 | 20231207 | 122000 | 8941921300 | 33850 | 33800 | 33850 | 33800 | 414 |
| 496 | 20231207 | 121900 | 8927912750 | 33800 | 33800 | 33850 | 33800 | 149 |
| 497 | 20231207 | 121800 | 8922873350 | 33800 | 33800 | 33850 | 33750 | 166 |
| 498 | 20231207 | 121700 | 8917265200 | 33750 | 33800 | 33850 | 33750 | 207 |
| 499 | 20231207 | 121600 | 8910272950 | 33800 | 33800 | 33850 | 33800 | 242 |
| 500 | 20231207 | 121500 | 8902089500 | 33800 | 33750 | 33850 | 33750 | 238 |
| 501 | 20231207 | 121400 | 8894041000 | 33800 | 33800 | 33800 | 33750 | 122 |
| 502 | 20231207 | 121300 | 8889921550 | 33750 | 33850 | 33850 | 33750 | 88 |
| 503 | 20231207 | 121200 | 8886942850 | 33850 | 33850 | 33850 | 33750 | 501 |
| 504 | 20231207 | 121100 | 8870004100 | 33750 | 33800 | 33800 | 33750 | 87 |
| 505 | 20231207 | 121000 | 8867063600 | 33800 | 33750 | 33800 | 33750 | 210 |
| 506 | 20231207 | 120900 | 8859969850 | 33750 | 33800 | 33800 | 33750 | 502 |
| 507 | 20231207 | 120800 | 8843006650 | 33800 | 33750 | 33800 | 33750 | 193 |
| 508 | 20231207 | 120700 | 8836483500 | 33800 | 33750 | 33800 | 33750 | 217 |
| 509 | 20231207 | 120600 | 8829152000 | 33800 | 33850 | 33850 | 33750 | 185 |
| 510 | 20231207 | 120500 | 8822895500 | 33850 | 33800 | 33850 | 33750 | 129 |
| 511 | 20231207 | 120400 | 8818532300 | 33750 | 33800 | 33850 | 33750 | 265 |
| 512 | 20231207 | 120300 | 8809568650 | 33800 | 33750 | 33850 | 33750 | 123 |
| 513 | 20231207 | 120200 | 8805414450 | 33800 | 33800 | 33850 | 33750 | 217 |
| 514 | 20231207 | 120100 | 8798074450 | 33800 | 33850 | 33850 | 33750 | 225 |
| 515 | 20231207 | 120000 | 8790467600 | 33850 | 33850 | 33850 | 33800 | 584 |
| 516 | 20231207 | 115900 | 8770722600 | 33800 | 33800 | 33850 | 33800 | 203 |
| 517 | 20231207 | 115800 | 8763854950 | 33800 | 33800 | 33800 | 33750 | 311 |
| 518 | 20231207 | 115700 | 8753346950 | 33750 | 33800 | 33800 | 33750 | 57 |
| 519 | 20231207 | 115600 | 8751420550 | 33850 | 33800 | 33850 | 33800 | 237 |
| 520 | 20231207 | 115500 | 8743403650 | 33750 | 33750 | 33800 | 33750 | 150 |
| 521 | 20231207 | 115400 | 8738340300 | 33700 | 33750 | 33750 | 33700 | 75 |
| 522 | 20231207 | 115300 | 8735809100 | 33750 | 33650 | 33750 | 33650 | 289 |
| 523 | 20231207 | 115200 | 8726060800 | 33700 | 33650 | 33700 | 33650 | 283 |
| 524 | 20231207 | 115100 | 8716528000 | 33700 | 33700 | 33700 | 33650 | 1572 |
| 525 | 20231207 | 115000 | 8663617800 | 33650 | 33700 | 33700 | 33650 | 1472 |
| 526 | 20231207 | 114900 | 8614044550 | 33750 | 33800 | 33800 | 33700 | 255 |
| 527 | 20231207 | 114800 | 8605435700 | 33800 | 33800 | 33800 | 33750 | 763 |
| 528 | 20231207 | 114700 | 8579675750 | 33850 | 33800 | 33850 | 33800 | 359 |
| 529 | 20231207 | 114600 | 8567532800 | 33800 | 33800 | 33850 | 33800 | 253 |
| 530 | 20231207 | 114500 | 8558975250 | 33800 | 33750 | 33850 | 33750 | 307 |
| 531 | 20231207 | 114400 | 8548591800 | 33800 | 33800 | 33850 | 33800 | 511 |
| 532 | 20231207 | 114300 | 8531319450 | 33800 | 33850 | 33850 | 33800 | 426 |
| 533 | 20231207 | 114200 | 8516919750 | 33850 | 33850 | 33850 | 33800 | 564 |
| 534 | 20231207 | 114100 | 8497840850 | 33900 | 33800 | 33900 | 33800 | 51 |
| 535 | 20231207 | 114000 | 8496113650 | 33800 | 33900 | 33900 | 33800 | 533 |
| 536 | 20231207 | 113900 | 8478075100 | 33850 | 33850 | 33900 | 33850 | 262 |
| 537 | 20231207 | 113800 | 8469200000 | 33850 | 33850 | 33900 | 33800 | 304 |
| 538 | 20231207 | 113700 | 8458906600 | 33800 | 33850 | 33850 | 33800 | 79 |
| 539 | 20231207 | 113600 | 8456234850 | 33900 | 33800 | 33900 | 33800 | 249 |
| 540 | 20231207 | 113500 | 8447801000 | 33850 | 33850 | 33850 | 33800 | 301 |
| 541 | 20231207 | 113400 | 8437620050 | 33850 | 33850 | 33850 | 33800 | 241 |
| 542 | 20231207 | 113300 | 8429463900 | 33850 | 33800 | 33850 | 33800 | 206 |
| 543 | 20231207 | 113200 | 8422497500 | 33800 | 33800 | 33850 | 33800 | 48 |
| 544 | 20231207 | 113100 | 8420873100 | 33850 | 33900 | 33900 | 33750 | 2892 |
| 545 | 20231207 | 113000 | 8323066500 | 33850 | 33850 | 33850 | 33850 | 26 |
| 546 | 20231207 | 112900 | 8322186400 | 33850 | 33900 | 33950 | 33850 | 267 |
| 547 | 20231207 | 112800 | 8313137000 | 33900 | 33950 | 33950 | 33900 | 957 |
| 548 | 20231207 | 112700 | 8280676650 | 33950 | 33950 | 34000 | 33950 | 80 |
| 549 | 20231207 | 112600 | 8277956900 | 33950 | 33950 | 34000 | 33900 | 542 |
| 550 | 20231207 | 112500 | 8259555450 | 34000 | 34000 | 34000 | 33950 | 535 |
| 551 | 20231207 | 112400 | 8241370750 | 34000 | 33950 | 34000 | 33950 | 165 |
| 552 | 20231207 | 112300 | 8235766800 | 33950 | 34000 | 34050 | 33950 | 267 |
| 553 | 20231207 | 112200 | 8226683950 | 34000 | 33900 | 34000 | 33900 | 267 |
| 554 | 20231207 | 112100 | 8217618350 | 33950 | 34050 | 34050 | 33850 | 2130 |
| 555 | 20231207 | 112000 | 8145302300 | 34000 | 34050 | 34100 | 34000 | 1388 |
| 556 | 20231207 | 111900 | 8098011300 | 34050 | 34000 | 34050 | 33950 | 241 |
| 557 | 20231207 | 111800 | 8089819650 | 34050 | 34000 | 34050 | 33950 | 248 |
| 558 | 20231207 | 111700 | 8081382050 | 34050 | 33950 | 34050 | 33950 | 482 |
| 559 | 20231207 | 111600 | 8065005200 | 33950 | 34000 | 34000 | 33950 | 85 |
| 560 | 20231207 | 111500 | 8062115250 | 33950 | 34050 | 34050 | 33950 | 290 |
| 561 | 20231207 | 111400 | 8052260150 | 34000 | 34000 | 34050 | 34000 | 243 |
| 562 | 20231207 | 111300 | 8043994500 | 34050 | 34000 | 34050 | 33950 | 391 |
| 563 | 20231207 | 111200 | 8030696050 | 33950 | 34050 | 34050 | 33950 | 1241 |
| 564 | 20231207 | 111100 | 7988519300 | 34050 | 34100 | 34100 | 34000 | 399 |
| 565 | 20231207 | 111000 | 7974935600 | 34100 | 34050 | 34100 | 34050 | 122 |
| 566 | 20231207 | 110900 | 7970780050 | 34050 | 34000 | 34050 | 34000 | 866 |
| 567 | 20231207 | 110800 | 7941306000 | 33950 | 34050 | 34050 | 33950 | 194 |
| 568 | 20231207 | 110700 | 7934705050 | 34000 | 34000 | 34050 | 34000 | 292 |
| 569 | 20231207 | 110600 | 7924771550 | 34000 | 34000 | 34000 | 33950 | 685 |
| 570 | 20231207 | 110500 | 7901485350 | 34000 | 34000 | 34050 | 34000 | 216 |
| 571 | 20231207 | 110400 | 7894140750 | 34000 | 34050 | 34050 | 33950 | 1214 |
| 572 | 20231207 | 110300 | 7852871200 | 34050 | 34050 | 34100 | 34000 | 331 |
| 573 | 20231207 | 110200 | 7841603700 | 34050 | 34050 | 34100 | 34000 | 1577 |
| 574 | 20231207 | 110100 | 7787884950 | 34000 | 34100 | 34100 | 34000 | 1143 |
| 575 | 20231207 | 110000 | 7748961200 | 34050 | 34100 | 34100 | 34050 | 455 |
| 576 | 20231207 | 105900 | 7733449850 | 34100 | 34000 | 34100 | 33950 | 3947 |
| 577 | 20231207 | 105800 | 7599222950 | 33950 | 33950 | 34000 | 33900 | 1058 |
| 578 | 20231207 | 105700 | 7563295500 | 33950 | 34000 | 34000 | 33900 | 304 |
| 579 | 20231207 | 105600 | 7552973900 | 34000 | 33850 | 34000 | 33850 | 2401 |
| 580 | 20231207 | 105500 | 7471556750 | 33800 | 33800 | 33800 | 33800 | 256 |
| 581 | 20231207 | 105400 | 7462903950 | 33800 | 33750 | 33850 | 33750 | 491 |
| 582 | 20231207 | 105300 | 7446315550 | 33800 | 33850 | 33850 | 33550 | 3613 |
| 583 | 20231207 | 105200 | 7324644200 | 33800 | 33750 | 33800 | 33750 | 449 |
| 584 | 20231207 | 105100 | 7309473000 | 33700 | 33800 | 33800 | 33700 | 214 |
| 585 | 20231207 | 105000 | 7302244250 | 33750 | 33750 | 33800 | 33700 | 454 |
| 586 | 20231207 | 104900 | 7286923300 | 33750 | 33800 | 33800 | 33750 | 149 |
| 587 | 20231207 | 104800 | 7281890900 | 33800 | 33850 | 33850 | 33800 | 341 |
| 588 | 20231207 | 104700 | 7270357250 | 33850 | 33800 | 33850 | 33800 | 433 |
| 589 | 20231207 | 104600 | 7255712100 | 33800 | 33800 | 33800 | 33750 | 47 |
| 590 | 20231207 | 104500 | 7254123550 | 33750 | 33800 | 33850 | 33750 | 903 |
| 591 | 20231207 | 104400 | 7223603700 | 33800 | 33750 | 33800 | 33750 | 200 |
| 592 | 20231207 | 104300 | 7216846150 | 33750 | 33750 | 33800 | 33750 | 270 |
| 593 | 20231207 | 104200 | 7207733050 | 33700 | 33700 | 33750 | 33700 | 276 |
| 594 | 20231207 | 104100 | 7198422950 | 33750 | 33700 | 33750 | 33700 | 438 |
| 595 | 20231207 | 104000 | 7183645450 | 33750 | 33750 | 33800 | 33700 | 1123 |
| 596 | 20231207 | 103900 | 7145742900 | 33850 | 33750 | 33850 | 33700 | 1346 |
| 597 | 20231207 | 103800 | 7100275850 | 33800 | 33750 | 33800 | 33700 | 3989 |
| 598 | 20231207 | 103700 | 6965483800 | 33950 | 33600 | 33950 | 33600 | 1900 |
| 599 | 20231207 | 103600 | 6901212600 | 33600 | 33700 | 33700 | 33600 | 611 |
| 600 | 20231207 | 103500 | 6880663800 | 33700 | 33650 | 33700 | 33600 | 775 |
| 601 | 20231207 | 103400 | 6854580650 | 33650 | 33650 | 33650 | 33550 | 987 |
| 602 | 20231207 | 103300 | 6821388550 | 33600 | 33500 | 33600 | 33450 | 2290 |
| 603 | 20231207 | 103200 | 6744675500 | 33600 | 33650 | 33650 | 33500 | 4339 |
| 604 | 20231207 | 103100 | 6598852450 | 33700 | 33750 | 33750 | 33650 | 236 |
| 605 | 20231207 | 103000 | 6590901900 | 33650 | 33750 | 33800 | 33650 | 1095 |
| 606 | 20231207 | 102900 | 6553975150 | 33700 | 33700 | 33700 | 33700 | 269 |
| 607 | 20231207 | 102800 | 6544909850 | 33750 | 33800 | 33800 | 33600 | 3590 |
| 608 | 20231207 | 102700 | 6423997050 | 33800 | 33850 | 33850 | 33700 | 1134 |
| 609 | 20231207 | 102600 | 6385682200 | 33850 | 33900 | 33900 | 33750 | 2541 |
| 610 | 20231207 | 102500 | 6299692400 | 33950 | 34050 | 34050 | 33950 | 3989 |
| 611 | 20231207 | 102400 | 6164119250 | 34050 | 34050 | 34050 | 34000 | 1574 |
| 612 | 20231207 | 102300 | 6110525300 | 34050 | 34000 | 34050 | 34000 | 1179 |
| 613 | 20231207 | 102200 | 6070407650 | 34000 | 34000 | 34000 | 33950 | 861 |
| 614 | 20231207 | 102100 | 6041141850 | 34000 | 33950 | 34050 | 33950 | 4575 |
| 615 | 20231207 | 102000 | 5885699700 | 33950 | 33900 | 33950 | 33850 | 1248 |
| 616 | 20231207 | 101900 | 5843381350 | 33850 | 33850 | 33900 | 33750 | 4471 |
| 617 | 20231207 | 101800 | 5691988050 | 33700 | 33800 | 33800 | 33700 | 2126 |
| 618 | 20231207 | 101700 | 5620313600 | 33850 | 33850 | 33850 | 33700 | 5718 |
| 619 | 20231207 | 101600 | 5427411200 | 33850 | 33750 | 33850 | 33700 | 802 |
| 620 | 20231207 | 101500 | 5400344600 | 33750 | 33750 | 33750 | 33700 | 2163 |
| 621 | 20231207 | 101400 | 5327344600 | 33800 | 33850 | 33850 | 33800 | 461 |
| 622 | 20231207 | 101300 | 5311747050 | 33850 | 33800 | 33850 | 33800 | 337 |
| 623 | 20231207 | 101200 | 5300347950 | 33750 | 33850 | 33850 | 33750 | 438 |
| 624 | 20231207 | 101100 | 5285539000 | 33850 | 33800 | 33850 | 33800 | 260 |
| 625 | 20231207 | 101000 | 5276746900 | 33800 | 33800 | 33850 | 33800 | 1236 |
| 626 | 20231207 | 100900 | 5234928550 | 33850 | 33700 | 33850 | 33700 | 1249 |
| 627 | 20231207 | 100800 | 5192761950 | 33700 | 33750 | 33750 | 33700 | 377 |
| 628 | 20231207 | 100700 | 5180040750 | 33750 | 33700 | 33750 | 33700 | 1717 |
| 629 | 20231207 | 100600 | 5122173600 | 33750 | 33750 | 33750 | 33750 | 824 |
| 630 | 20231207 | 100500 | 5094363600 | 33800 | 33850 | 33850 | 33800 | 1549 |
| 631 | 20231207 | 100400 | 5041999450 | 33850 | 33800 | 33850 | 33800 | 382 |
| 632 | 20231207 | 100300 | 5029081350 | 33850 | 33850 | 33850 | 33800 | 488 |
| 633 | 20231207 | 100200 | 5012571000 | 33850 | 33800 | 33850 | 33800 | 74 |
| 634 | 20231207 | 100100 | 5010068200 | 33750 | 33850 | 33850 | 33700 | 501 |
| 635 | 20231207 | 100000 | 4993141000 | 33850 | 33750 | 33850 | 33650 | 2090 |
| 636 | 20231207 | 095900 | 4922672850 | 33750 | 33850 | 33850 | 33700 | 1896 |
| 637 | 20231207 | 095800 | 4858662400 | 33850 | 33850 | 33900 | 33800 | 448 |
| 638 | 20231207 | 095700 | 4843498600 | 33850 | 33850 | 33850 | 33800 | 866 |
| 639 | 20231207 | 095600 | 4814199600 | 33800 | 33750 | 33800 | 33700 | 243 |
| 640 | 20231207 | 095500 | 4805989150 | 33700 | 33600 | 33800 | 33600 | 3152 |
| 641 | 20231207 | 095400 | 4699818050 | 33600 | 33700 | 33700 | 33600 | 1640 |
| 642 | 20231207 | 095300 | 4644641400 | 33700 | 33700 | 33800 | 33700 | 574 |
| 643 | 20231207 | 095200 | 4625276450 | 33650 | 33850 | 33850 | 33650 | 1661 |
| 644 | 20231207 | 095100 | 4569191650 | 33900 | 33900 | 33950 | 33850 | 1879 |
| 645 | 20231207 | 095000 | 4505564000 | 33900 | 33900 | 33950 | 33850 | 1382 |
| 646 | 20231207 | 094900 | 4458710000 | 33900 | 33900 | 33950 | 33850 | 822 |
| 647 | 20231207 | 094800 | 4430832950 | 33900 | 33950 | 34200 | 33850 | 11093 |
| 648 | 20231207 | 094700 | 4053046650 | 33950 | 34000 | 34000 | 33800 | 1717 |
| 649 | 20231207 | 094600 | 3994810850 | 34000 | 33850 | 34000 | 33850 | 6835 |
| 650 | 20231207 | 094500 | 3763057450 | 33800 | 33800 | 33850 | 33800 | 365 |
| 651 | 20231207 | 094400 | 3750719950 | 33750 | 33800 | 33800 | 33750 | 637 |
| 652 | 20231207 | 094300 | 3729195150 | 33750 | 33800 | 33800 | 33750 | 922 |
| 653 | 20231207 | 094200 | 3698069250 | 33750 | 33800 | 33800 | 33700 | 354 |
| 654 | 20231207 | 094100 | 3686125300 | 33750 | 33700 | 33800 | 33650 | 699 |
| 655 | 20231207 | 094000 | 3662545850 | 33700 | 33600 | 33700 | 33600 | 783 |
| 656 | 20231207 | 093900 | 3636203450 | 33650 | 33600 | 33650 | 33550 | 184 |
| 657 | 20231207 | 093800 | 3630021700 | 33600 | 33550 | 33600 | 33500 | 639 |
| 658 | 20231207 | 093700 | 3608572550 | 33500 | 33450 | 33600 | 33450 | 281 |
| 659 | 20231207 | 093600 | 3599150150 | 33450 | 33500 | 33550 | 33450 | 1776 |
| 660 | 20231207 | 093500 | 3539649600 | 33400 | 33550 | 33550 | 33400 | 3757 |
| 661 | 20231207 | 093400 | 3413913800 | 33550 | 33750 | 33750 | 33550 | 1292 |
| 662 | 20231207 | 093300 | 3370375300 | 33800 | 33700 | 33850 | 33600 | 3045 |
| 663 | 20231207 | 093200 | 3267602650 | 33600 | 33650 | 33700 | 33600 | 348 |
| 664 | 20231207 | 093100 | 3255889900 | 33700 | 33900 | 33900 | 33700 | 1644 |
| 665 | 20231207 | 093000 | 3200321700 | 33950 | 33900 | 33950 | 33850 | 5086 |
| 666 | 20231207 | 092900 | 3027859400 | 33900 | 33550 | 33900 | 33550 | 4586 |
| 667 | 20231207 | 092800 | 2873156650 | 33550 | 33550 | 33600 | 33550 | 1757 |
| 668 | 20231207 | 092700 | 2814160000 | 33500 | 33550 | 33550 | 33500 | 671 |
| 669 | 20231207 | 092600 | 2791674150 | 33600 | 33600 | 33600 | 33550 | 265 |
| 670 | 20231207 | 092500 | 2782776050 | 33600 | 33500 | 33600 | 33500 | 312 |
| 671 | 20231207 | 092400 | 2772302750 | 33500 | 33450 | 33550 | 33350 | 2781 |
| 672 | 20231207 | 092300 | 2679239900 | 33450 | 33450 | 33500 | 33450 | 1401 |
| 673 | 20231207 | 092200 | 2632375900 | 33400 | 33150 | 33400 | 33150 | 2044 |
| 674 | 20231207 | 092100 | 2564361300 | 33150 | 33200 | 33200 | 33150 | 1067 |
| 675 | 20231207 | 092000 | 2528969200 | 33250 | 33250 | 33250 | 33150 | 1399 |
| 676 | 20231207 | 091900 | 2482507750 | 33200 | 33150 | 33250 | 33150 | 1443 |
| 677 | 20231207 | 091800 | 2434573450 | 33150 | 33200 | 33250 | 33100 | 5461 |
| 678 | 20231207 | 091700 | 2253471300 | 33250 | 33300 | 33300 | 33250 | 2542 |
| 679 | 20231207 | 091600 | 2168919450 | 33300 | 33350 | 33350 | 33300 | 3348 |
| 680 | 20231207 | 091500 | 2057347500 | 33350 | 33400 | 33400 | 33350 | 669 |
| 681 | 20231207 | 091400 | 2035003400 | 33400 | 33400 | 33450 | 33400 | 1238 |
| 682 | 20231207 | 091300 | 1993648650 | 33450 | 33400 | 33500 | 33400 | 880 |
| 683 | 20231207 | 091200 | 1964221000 | 33400 | 33450 | 33500 | 33400 | 986 |
| 684 | 20231207 | 091100 | 1931272200 | 33500 | 33500 | 33500 | 33450 | 1987 |
| 685 | 20231207 | 091000 | 1864764950 | 33550 | 33600 | 33600 | 33550 | 1018 |
| 686 | 20231207 | 090900 | 1830609550 | 33550 | 33600 | 33650 | 33550 | 1461 |
| 687 | 20231207 | 090800 | 1781521700 | 33600 | 33500 | 33700 | 33500 | 2922 |
| 688 | 20231207 | 090700 | 1683352750 | 33500 | 33500 | 33550 | 33450 | 829 |
| 689 | 20231207 | 090600 | 1655561100 | 33500 | 33550 | 33600 | 33450 | 1927 |
| 690 | 20231207 | 090500 | 1590979650 | 33650 | 33550 | 33650 | 33550 | 1093 |
| 691 | 20231207 | 090400 | 1554276000 | 33550 | 33700 | 33750 | 33500 | 2204 |
| 692 | 20231207 | 090300 | 1480255900 | 33750 | 33950 | 34050 | 33750 | 9024 |
| 693 | 20231207 | 090200 | 1174528250 | 33950 | 33450 | 34050 | 33450 | 17322 |
| 694 | 20231207 | 090100 | 587852600 | 33450 | 33550 | 33650 | 33450 | 3345 |
| 695 | 20231207 | 090000 | 475532450 | 33450 | 33850 | 33850 | 33300 | 13971 |