37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 203300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 3 | 20231208 | 203200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20231208 | 203100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20231208 | 203000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20231208 | 202900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20231208 | 202800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20231208 | 202700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20231208 | 202600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20231208 | 202500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20231208 | 202400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20231208 | 202300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20231208 | 202200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20231208 | 202100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20231208 | 202000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20231208 | 201900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20231208 | 201800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20231208 | 201700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20231208 | 201600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20231208 | 201500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20231208 | 201400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20231208 | 201300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20231208 | 201200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20231208 | 201100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20231208 | 201000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20231208 | 200900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20231208 | 200800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20231208 | 200700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20231208 | 200600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20231208 | 200500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20231208 | 200400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20231208 | 200300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 33 | 20231208 | 200200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20231208 | 200100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20231208 | 200000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20231208 | 195900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20231208 | 195800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20231208 | 195700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20231208 | 195600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20231208 | 195500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20231208 | 195400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20231208 | 195300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20231208 | 195200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20231208 | 195100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20231208 | 195000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20231208 | 194900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20231208 | 194800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20231208 | 194700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20231208 | 194600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20231208 | 194500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20231208 | 194400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20231208 | 194300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20231208 | 194200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20231208 | 194100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20231208 | 194000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20231208 | 193900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20231208 | 193800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20231208 | 193700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20231208 | 193600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20231208 | 193500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20231208 | 193400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20231208 | 193300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 63 | 20231208 | 193200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20231208 | 193100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20231208 | 193000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20231208 | 192900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20231208 | 192800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20231208 | 192700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20231208 | 192600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20231208 | 192500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20231208 | 192400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20231208 | 192300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20231208 | 192200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20231208 | 192100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20231208 | 192000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20231208 | 191900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20231208 | 191800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20231208 | 191700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20231208 | 191600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20231208 | 191500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20231208 | 191400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20231208 | 191300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20231208 | 191200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20231208 | 191100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20231208 | 191000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20231208 | 190900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20231208 | 190800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20231208 | 190700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20231208 | 190600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20231208 | 190500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20231208 | 190400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20231208 | 190300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 93 | 20231208 | 190200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20231208 | 190100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20231208 | 190000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20231208 | 185900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20231208 | 185800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20231208 | 185700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20231208 | 185600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20231208 | 185500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20231208 | 185400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20231208 | 185300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20231208 | 185200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20231208 | 185100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20231208 | 185000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20231208 | 184900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20231208 | 184800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20231208 | 184700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20231208 | 184600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20231208 | 184500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20231208 | 184400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20231208 | 184300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20231208 | 184200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20231208 | 184100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20231208 | 184000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20231208 | 183900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20231208 | 183800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20231208 | 183700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20231208 | 183600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20231208 | 183500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20231208 | 183400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20231208 | 183300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 123 | 20231208 | 183200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20231208 | 183100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20231208 | 183000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20231208 | 182900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20231208 | 182800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20231208 | 182700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20231208 | 182600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20231208 | 182500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20231208 | 182400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20231208 | 182300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20231208 | 182200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20231208 | 182100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20231208 | 182000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20231208 | 181900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20231208 | 181800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20231208 | 181700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20231208 | 181600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20231208 | 181500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20231208 | 181400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20231208 | 181300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20231208 | 181200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20231208 | 181100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20231208 | 181000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20231208 | 180900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20231208 | 180800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20231208 | 180700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20231208 | 180600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20231208 | 180500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20231208 | 180400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20231208 | 180300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 153 | 20231208 | 180200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20231208 | 180100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20231208 | 180000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20231208 | 175900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20231208 | 175800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20231208 | 175700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20231208 | 175600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20231208 | 175500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20231208 | 175400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20231208 | 175300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20231208 | 175200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20231208 | 175100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20231208 | 175000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20231208 | 174900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20231208 | 174800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20231208 | 174700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20231208 | 174600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20231208 | 174500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20231208 | 174400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20231208 | 174300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20231208 | 174200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20231208 | 174100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20231208 | 174000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20231208 | 173900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20231208 | 173800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20231208 | 173700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20231208 | 173600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20231208 | 173500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20231208 | 173400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20231208 | 173300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 183 | 20231208 | 173200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20231208 | 173100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20231208 | 173000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20231208 | 172900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20231208 | 172800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20231208 | 172700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20231208 | 172600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20231208 | 172500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20231208 | 172400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20231208 | 172300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20231208 | 172200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20231208 | 172100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20231208 | 172000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20231208 | 171900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20231208 | 171800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20231208 | 171700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20231208 | 171600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20231208 | 171500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20231208 | 171400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20231208 | 171300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20231208 | 171200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20231208 | 171100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20231208 | 171000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20231208 | 170900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20231208 | 170800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20231208 | 170700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20231208 | 170600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20231208 | 170500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20231208 | 170400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20231208 | 170300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 213 | 20231208 | 170200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20231208 | 170100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20231208 | 170000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20231208 | 165900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20231208 | 165800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20231208 | 165700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20231208 | 165600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20231208 | 165500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20231208 | 165400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20231208 | 165300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20231208 | 165200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20231208 | 165100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20231208 | 165000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20231208 | 164900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20231208 | 164800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20231208 | 164700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20231208 | 164600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20231208 | 164500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20231208 | 164400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20231208 | 164300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20231208 | 164200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20231208 | 164100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 235 | 20231208 | 164000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 236 | 20231208 | 163900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 237 | 20231208 | 163800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 238 | 20231208 | 163700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 239 | 20231208 | 163600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 240 | 20231208 | 163500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 241 | 20231208 | 163400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 242 | 20231208 | 163300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 243 | 20231208 | 163200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 244 | 20231208 | 163100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 245 | 20231208 | 163000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 246 | 20231208 | 162900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 247 | 20231208 | 162800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 248 | 20231208 | 162700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 249 | 20231208 | 162600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 250 | 20231208 | 162500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 251 | 20231208 | 162400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 252 | 20231208 | 162300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 253 | 20231208 | 162200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 254 | 20231208 | 162100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 255 | 20231208 | 162000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 256 | 20231208 | 161900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 257 | 20231208 | 161800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 258 | 20231208 | 161700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 259 | 20231208 | 161600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 260 | 20231208 | 161500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 261 | 20231208 | 161400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 262 | 20231208 | 161300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 263 | 20231208 | 161200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 264 | 20231208 | 161100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 265 | 20231208 | 161000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 266 | 20231208 | 160900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 267 | 20231208 | 160800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 268 | 20231208 | 160700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 269 | 20231208 | 160600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 270 | 20231208 | 160500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 271 | 20231208 | 160400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 272 | 20231208 | 160300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 273 | 20231208 | 160200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 274 | 20231208 | 160100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 275 | 20231208 | 160000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 276 | 20231208 | 155900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 277 | 20231208 | 155800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 278 | 20231208 | 155700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 279 | 20231208 | 155600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 280 | 20231208 | 155500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 281 | 20231208 | 155400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 282 | 20231208 | 155300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 283 | 20231208 | 155200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 284 | 20231208 | 155100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 285 | 20231208 | 155000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 286 | 20231208 | 154900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 287 | 20231208 | 154800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 288 | 20231208 | 154700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 289 | 20231208 | 154600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 290 | 20231208 | 154500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 291 | 20231208 | 154400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 292 | 20231208 | 154300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 293 | 20231208 | 154200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 294 | 20231208 | 154100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 295 | 20231208 | 154000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 296 | 20231208 | 153900 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 297 | 20231208 | 153800 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 298 | 20231208 | 153700 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 299 | 20231208 | 153600 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 300 | 20231208 | 153500 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 301 | 20231208 | 153400 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 302 | 20231208 | 153300 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 303 | 20231208 | 153200 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 304 | 20231208 | 153100 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 0 |
| 305 | 20231208 | 153000 | 12251983500 | 33550 | 33550 | 33550 | 33550 | 4579 |
| 306 | 20231208 | 152900 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 307 | 20231208 | 152800 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 308 | 20231208 | 152700 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 309 | 20231208 | 152600 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 310 | 20231208 | 152500 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 311 | 20231208 | 152400 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 312 | 20231208 | 152300 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 313 | 20231208 | 152200 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 314 | 20231208 | 152100 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 315 | 20231208 | 152000 | 12098358050 | 33450 | 33450 | 33450 | 33450 | 0 |
| 316 | 20231208 | 151900 | 12098358050 | 33450 | 33450 | 33450 | 33400 | 986 |
| 317 | 20231208 | 151800 | 12065378800 | 33400 | 33450 | 33450 | 33400 | 874 |
| 318 | 20231208 | 151700 | 12036174800 | 33450 | 33400 | 33450 | 33400 | 421 |
| 319 | 20231208 | 151600 | 12022106150 | 33400 | 33300 | 33500 | 33300 | 1384 |
| 320 | 20231208 | 151500 | 11975843450 | 33400 | 33300 | 33400 | 33250 | 929 |
| 321 | 20231208 | 151400 | 11944895650 | 33250 | 33300 | 33350 | 33250 | 207 |
| 322 | 20231208 | 151300 | 11938000050 | 33300 | 33300 | 33350 | 33300 | 756 |
| 323 | 20231208 | 151200 | 11912820650 | 33350 | 33400 | 33400 | 33300 | 1304 |
| 324 | 20231208 | 151100 | 11869329700 | 33400 | 33400 | 33400 | 33400 | 106 |
| 325 | 20231208 | 151000 | 11865789300 | 33350 | 33450 | 33450 | 33350 | 1057 |
| 326 | 20231208 | 150900 | 11830465800 | 33500 | 33300 | 33550 | 33200 | 2640 |
| 327 | 20231208 | 150800 | 11742194200 | 33300 | 33250 | 33300 | 33250 | 166 |
| 328 | 20231208 | 150700 | 11736671700 | 33250 | 33300 | 33300 | 33250 | 184 |
| 329 | 20231208 | 150600 | 11730553300 | 33250 | 33250 | 33300 | 33250 | 376 |
| 330 | 20231208 | 150500 | 11718051200 | 33200 | 33300 | 33300 | 33200 | 918 |
| 331 | 20231208 | 150400 | 11687489000 | 33350 | 33200 | 33350 | 33200 | 710 |
| 332 | 20231208 | 150300 | 11663863500 | 33200 | 33200 | 33250 | 33100 | 1025 |
| 333 | 20231208 | 150200 | 11629838050 | 33150 | 33150 | 33150 | 33050 | 1857 |
| 334 | 20231208 | 150100 | 11568310700 | 33100 | 33100 | 33150 | 33100 | 543 |
| 335 | 20231208 | 150000 | 11550337300 | 33100 | 33200 | 33200 | 33100 | 164 |
| 336 | 20231208 | 145900 | 11544901700 | 33050 | 33100 | 33200 | 33000 | 2081 |
| 337 | 20231208 | 145800 | 11476055850 | 33200 | 33150 | 33200 | 33000 | 3727 |
| 338 | 20231208 | 145700 | 11352790300 | 33150 | 33200 | 33250 | 33150 | 789 |
| 339 | 20231208 | 145600 | 11326595500 | 33200 | 33200 | 33250 | 33150 | 582 |
| 340 | 20231208 | 145500 | 11307266700 | 33150 | 33350 | 33350 | 33150 | 4069 |
| 341 | 20231208 | 145400 | 11172082550 | 33300 | 33300 | 33400 | 33300 | 10 |
| 342 | 20231208 | 145300 | 11171749150 | 33350 | 33300 | 33350 | 33300 | 870 |
| 343 | 20231208 | 145200 | 11142750950 | 33400 | 33400 | 33400 | 33300 | 1653 |
| 344 | 20231208 | 145100 | 11087603150 | 33400 | 33450 | 33500 | 33400 | 26 |
| 345 | 20231208 | 145000 | 11086733200 | 33450 | 33450 | 33450 | 33450 | 214 |
| 346 | 20231208 | 144900 | 11079574900 | 33500 | 33450 | 33500 | 33450 | 243 |
| 347 | 20231208 | 144800 | 11071444450 | 33500 | 33500 | 33500 | 33450 | 209 |
| 348 | 20231208 | 144700 | 11064448300 | 33500 | 33450 | 33500 | 33450 | 51 |
| 349 | 20231208 | 144600 | 11062742300 | 33500 | 33400 | 33500 | 33400 | 1381 |
| 350 | 20231208 | 144500 | 11016541400 | 33450 | 33400 | 33450 | 33400 | 446 |
| 351 | 20231208 | 144400 | 11001640850 | 33400 | 33400 | 33400 | 33350 | 152 |
| 352 | 20231208 | 144300 | 10996566100 | 33350 | 33450 | 33450 | 33350 | 35 |
| 353 | 20231208 | 144200 | 10995398650 | 33400 | 33350 | 33400 | 33350 | 532 |
| 354 | 20231208 | 144100 | 10977629950 | 33350 | 33350 | 33350 | 33300 | 118 |
| 355 | 20231208 | 144000 | 10973694700 | 33350 | 33300 | 33350 | 33300 | 202 |
| 356 | 20231208 | 143900 | 10966964450 | 33300 | 33350 | 33400 | 33300 | 145 |
| 357 | 20231208 | 143800 | 10962129200 | 33350 | 33350 | 33400 | 33350 | 177 |
| 358 | 20231208 | 143700 | 10956224200 | 33350 | 33350 | 33400 | 33350 | 172 |
| 359 | 20231208 | 143600 | 10950487500 | 33350 | 33400 | 33400 | 33350 | 487 |
| 360 | 20231208 | 143500 | 10934238150 | 33400 | 33400 | 33450 | 33400 | 214 |
| 361 | 20231208 | 143400 | 10927088000 | 33400 | 33450 | 33450 | 33400 | 826 |
| 362 | 20231208 | 143300 | 10899460350 | 33450 | 33500 | 33550 | 33450 | 1223 |
| 363 | 20231208 | 143200 | 10858489500 | 33550 | 33550 | 33550 | 33500 | 515 |
| 364 | 20231208 | 143100 | 10841216450 | 33550 | 33550 | 33600 | 33550 | 307 |
| 365 | 20231208 | 143000 | 10830914550 | 33550 | 33550 | 33550 | 33550 | 85 |
| 366 | 20231208 | 142900 | 10828062800 | 33550 | 33500 | 33550 | 33500 | 270 |
| 367 | 20231208 | 142800 | 10819012500 | 33500 | 33550 | 33550 | 33500 | 318 |
| 368 | 20231208 | 142700 | 10808343750 | 33500 | 33550 | 33550 | 33500 | 47 |
| 369 | 20231208 | 142600 | 10806768100 | 33550 | 33500 | 33550 | 33450 | 672 |
| 370 | 20231208 | 142500 | 10784251000 | 33500 | 33500 | 33550 | 33500 | 154 |
| 371 | 20231208 | 142400 | 10779091350 | 33550 | 33550 | 33550 | 33500 | 94 |
| 372 | 20231208 | 142300 | 10775938250 | 33600 | 33500 | 33600 | 33500 | 318 |
| 373 | 20231208 | 142200 | 10765268700 | 33550 | 33500 | 33550 | 33450 | 2021 |
| 374 | 20231208 | 142100 | 10697490050 | 33500 | 33450 | 33550 | 33450 | 2529 |
| 375 | 20231208 | 142000 | 10612736200 | 33400 | 33400 | 33400 | 33400 | 123 |
| 376 | 20231208 | 141900 | 10608628000 | 33400 | 33450 | 33450 | 33350 | 236 |
| 377 | 20231208 | 141800 | 10600743750 | 33450 | 33500 | 33500 | 33400 | 105 |
| 378 | 20231208 | 141700 | 10597229000 | 33450 | 33350 | 33450 | 33350 | 393 |
| 379 | 20231208 | 141600 | 10584099450 | 33300 | 33350 | 33400 | 33300 | 828 |
| 380 | 20231208 | 141500 | 10556490250 | 33350 | 33450 | 33450 | 33350 | 920 |
| 381 | 20231208 | 141400 | 10525766550 | 33450 | 33400 | 33500 | 33400 | 836 |
| 382 | 20231208 | 141300 | 10497818250 | 33400 | 33400 | 33500 | 33400 | 696 |
| 383 | 20231208 | 141200 | 10474553450 | 33350 | 33350 | 33350 | 33350 | 137 |
| 384 | 20231208 | 141100 | 10469984500 | 33300 | 33300 | 33400 | 33300 | 588 |
| 385 | 20231208 | 141000 | 10450393800 | 33400 | 33300 | 33400 | 33300 | 440 |
| 386 | 20231208 | 140900 | 10435726300 | 33350 | 33350 | 33400 | 33350 | 567 |
| 387 | 20231208 | 140800 | 10416815850 | 33350 | 33250 | 33350 | 33250 | 511 |
| 388 | 20231208 | 140700 | 10399792700 | 33300 | 33350 | 33400 | 33300 | 827 |
| 389 | 20231208 | 140600 | 10372242350 | 33350 | 33350 | 33500 | 33300 | 2791 |
| 390 | 20231208 | 140500 | 10279034100 | 33300 | 33300 | 33400 | 33250 | 1437 |
| 391 | 20231208 | 140400 | 10231158650 | 33300 | 33200 | 33350 | 33150 | 662 |
| 392 | 20231208 | 140300 | 10209151100 | 33150 | 33100 | 33250 | 33100 | 1805 |
| 393 | 20231208 | 140200 | 10149298250 | 33050 | 32950 | 33050 | 32800 | 9496 |
| 394 | 20231208 | 140100 | 9836742000 | 33000 | 33100 | 33100 | 32950 | 8745 |
| 395 | 20231208 | 140000 | 9548200850 | 33100 | 33300 | 33350 | 33100 | 6160 |
| 396 | 20231208 | 135900 | 9343507500 | 33350 | 33350 | 33400 | 33300 | 1870 |
| 397 | 20231208 | 135800 | 9281150300 | 33350 | 33400 | 33450 | 33350 | 434 |
| 398 | 20231208 | 135700 | 9266657500 | 33400 | 33450 | 33500 | 33350 | 773 |
| 399 | 20231208 | 135600 | 9240854800 | 33450 | 33350 | 33450 | 33350 | 3032 |
| 400 | 20231208 | 135500 | 9139541050 | 33350 | 33450 | 33500 | 33350 | 1619 |
| 401 | 20231208 | 135400 | 9085460450 | 33450 | 33450 | 33500 | 33450 | 1340 |
| 402 | 20231208 | 135300 | 9040620750 | 33450 | 33450 | 33550 | 33450 | 1382 |
| 403 | 20231208 | 135200 | 8994380650 | 33450 | 33500 | 33500 | 33450 | 4676 |
| 404 | 20231208 | 135100 | 8837795950 | 33500 | 33550 | 33550 | 33500 | 1693 |
| 405 | 20231208 | 135000 | 8781039750 | 33550 | 33600 | 33600 | 33500 | 2362 |
| 406 | 20231208 | 134900 | 8701821600 | 33600 | 33600 | 33600 | 33550 | 1284 |
| 407 | 20231208 | 134800 | 8658705450 | 33600 | 33700 | 33700 | 33600 | 3136 |
| 408 | 20231208 | 134700 | 8553155800 | 33700 | 33750 | 33750 | 33700 | 2231 |
| 409 | 20231208 | 134600 | 8477922300 | 33800 | 33750 | 33800 | 33750 | 176 |
| 410 | 20231208 | 134500 | 8471978900 | 33750 | 33800 | 33800 | 33750 | 750 |
| 411 | 20231208 | 134400 | 8446630150 | 33800 | 33800 | 33800 | 33800 | 396 |
| 412 | 20231208 | 134300 | 8433245350 | 33800 | 33800 | 33800 | 33800 | 104 |
| 413 | 20231208 | 134200 | 8429730150 | 33800 | 33800 | 33850 | 33800 | 642 |
| 414 | 20231208 | 134100 | 8408027950 | 33800 | 33800 | 33800 | 33800 | 2 |
| 415 | 20231208 | 134000 | 8407960350 | 33800 | 33800 | 33850 | 33800 | 221 |
| 416 | 20231208 | 133900 | 8400486250 | 33800 | 33850 | 33850 | 33800 | 195 |
| 417 | 20231208 | 133800 | 8393894400 | 33850 | 33850 | 33850 | 33800 | 147 |
| 418 | 20231208 | 133700 | 8388918500 | 33850 | 33850 | 33850 | 33850 | 273 |
| 419 | 20231208 | 133600 | 8379677450 | 33850 | 33900 | 33900 | 33850 | 136 |
| 420 | 20231208 | 133500 | 8375068850 | 33850 | 33850 | 33900 | 33850 | 148 |
| 421 | 20231208 | 133400 | 8370056750 | 33850 | 33850 | 33850 | 33800 | 838 |
| 422 | 20231208 | 133300 | 8341725500 | 33850 | 33850 | 33850 | 33850 | 105 |
| 423 | 20231208 | 133200 | 8338171250 | 33850 | 33850 | 33850 | 33850 | 189 |
| 424 | 20231208 | 133100 | 8331773600 | 33850 | 33850 | 33850 | 33800 | 578 |
| 425 | 20231208 | 133000 | 8312221650 | 33850 | 33850 | 33850 | 33800 | 417 |
| 426 | 20231208 | 132900 | 8298109950 | 33850 | 33850 | 33850 | 33850 | 339 |
| 427 | 20231208 | 132800 | 8286634800 | 33850 | 33850 | 33900 | 33850 | 2890 |
| 428 | 20231208 | 132700 | 8188805200 | 33900 | 33850 | 33900 | 33850 | 605 |
| 429 | 20231208 | 132600 | 8168325550 | 33850 | 33900 | 33900 | 33850 | 340 |
| 430 | 20231208 | 132500 | 8156805350 | 33900 | 33900 | 33900 | 33900 | 161 |
| 431 | 20231208 | 132400 | 8151347450 | 33900 | 33900 | 33900 | 33850 | 123 |
| 432 | 20231208 | 132300 | 8147177900 | 33900 | 33900 | 33900 | 33900 | 112 |
| 433 | 20231208 | 132200 | 8143381100 | 33900 | 33950 | 34000 | 33900 | 126 |
| 434 | 20231208 | 132100 | 8139102200 | 33950 | 33950 | 34050 | 33950 | 288 |
| 435 | 20231208 | 132000 | 8129311100 | 33950 | 34000 | 34000 | 33950 | 406 |
| 436 | 20231208 | 131900 | 8115507150 | 34000 | 34000 | 34000 | 34000 | 611 |
| 437 | 20231208 | 131800 | 8094733150 | 34000 | 34000 | 34000 | 34000 | 158 |
| 438 | 20231208 | 131700 | 8089361150 | 34000 | 34000 | 34050 | 34000 | 341 |
| 439 | 20231208 | 131600 | 8077755200 | 34050 | 34050 | 34050 | 34000 | 318 |
| 440 | 20231208 | 131500 | 8066932600 | 34050 | 34050 | 34100 | 34050 | 973 |
| 441 | 20231208 | 131400 | 8033789350 | 34050 | 34050 | 34100 | 34050 | 108 |
| 442 | 20231208 | 131300 | 8030106650 | 34050 | 34100 | 34100 | 34050 | 106 |
| 443 | 20231208 | 131200 | 8026497300 | 34050 | 34000 | 34050 | 34000 | 405 |
| 444 | 20231208 | 131100 | 8012708650 | 34000 | 33950 | 34000 | 33950 | 283 |
| 445 | 20231208 | 131000 | 8003086700 | 34000 | 33950 | 34000 | 33950 | 93 |
| 446 | 20231208 | 130900 | 7999924800 | 34000 | 34000 | 34000 | 34000 | 432 |
| 447 | 20231208 | 130800 | 7985236800 | 34000 | 34000 | 34000 | 34000 | 177 |
| 448 | 20231208 | 130700 | 7979218800 | 34000 | 33950 | 34000 | 33950 | 681 |
| 449 | 20231208 | 130600 | 7956095250 | 33950 | 33900 | 33950 | 33850 | 398 |
| 450 | 20231208 | 130500 | 7942604300 | 33900 | 33800 | 33900 | 33800 | 172 |
| 451 | 20231208 | 130400 | 7936775600 | 33900 | 33800 | 33900 | 33800 | 182 |
| 452 | 20231208 | 130300 | 7930612500 | 33850 | 33900 | 33950 | 33850 | 3464 |
| 453 | 20231208 | 130200 | 7813295550 | 33850 | 33850 | 33900 | 33850 | 161 |
| 454 | 20231208 | 130100 | 7807839100 | 33850 | 33850 | 33850 | 33850 | 34 |
| 455 | 20231208 | 130000 | 7806688200 | 33850 | 33900 | 33900 | 33850 | 3 |
| 456 | 20231208 | 125900 | 7806586550 | 33900 | 33850 | 33900 | 33850 | 398 |
| 457 | 20231208 | 125800 | 7793111700 | 33850 | 33850 | 33850 | 33800 | 62 |
| 458 | 20231208 | 125700 | 7791014150 | 33850 | 33900 | 33950 | 33850 | 462 |
| 459 | 20231208 | 125600 | 7775364650 | 33900 | 33900 | 33950 | 33900 | 56 |
| 460 | 20231208 | 125500 | 7773464200 | 33900 | 33850 | 33900 | 33850 | 89 |
| 461 | 20231208 | 125400 | 7770448650 | 33850 | 33850 | 33950 | 33850 | 356 |
| 462 | 20231208 | 125300 | 7758391150 | 33900 | 33850 | 33950 | 33850 | 300 |
| 463 | 20231208 | 125200 | 7748231400 | 33900 | 33950 | 33950 | 33900 | 214 |
| 464 | 20231208 | 125100 | 7740967350 | 33900 | 34000 | 34000 | 33850 | 429 |
| 465 | 20231208 | 125000 | 7726420100 | 33900 | 33950 | 34050 | 33900 | 662 |
| 466 | 20231208 | 124900 | 7703928350 | 33950 | 33900 | 33950 | 33900 | 49 |
| 467 | 20231208 | 124800 | 7702265150 | 33950 | 33950 | 34000 | 33900 | 659 |
| 468 | 20231208 | 124700 | 7679890300 | 33950 | 33850 | 33950 | 33850 | 743 |
| 469 | 20231208 | 124600 | 7654718750 | 33800 | 33750 | 33800 | 33750 | 2745 |
| 470 | 20231208 | 124500 | 7562067400 | 33800 | 33850 | 33850 | 33800 | 1858 |
| 471 | 20231208 | 124400 | 7499255350 | 33850 | 33900 | 33900 | 33850 | 364 |
| 472 | 20231208 | 124300 | 7486933100 | 33900 | 33850 | 33900 | 33850 | 786 |
| 473 | 20231208 | 124200 | 7460320900 | 33950 | 33900 | 33950 | 33900 | 769 |
| 474 | 20231208 | 124100 | 7434250950 | 33950 | 33900 | 33950 | 33900 | 373 |
| 475 | 20231208 | 124000 | 7421598450 | 33950 | 33900 | 33950 | 33850 | 611 |
| 476 | 20231208 | 123900 | 7400885700 | 33850 | 33900 | 33900 | 33850 | 104 |
| 477 | 20231208 | 123800 | 7397360550 | 33900 | 33900 | 33900 | 33850 | 108 |
| 478 | 20231208 | 123700 | 7393701400 | 33900 | 33900 | 33900 | 33850 | 171 |
| 479 | 20231208 | 123600 | 7387911450 | 33850 | 33850 | 33900 | 33850 | 531 |
| 480 | 20231208 | 123500 | 7369928500 | 33900 | 33850 | 33900 | 33850 | 983 |
| 481 | 20231208 | 123400 | 7336648350 | 33850 | 33950 | 33950 | 33850 | 483 |
| 482 | 20231208 | 123300 | 7320278300 | 33900 | 34000 | 34000 | 33900 | 516 |
| 483 | 20231208 | 123200 | 7302775000 | 34000 | 33950 | 34000 | 33950 | 194 |
| 484 | 20231208 | 123100 | 7296188350 | 34000 | 34000 | 34000 | 33950 | 45 |
| 485 | 20231208 | 123000 | 7294658400 | 34000 | 34000 | 34000 | 33950 | 3 |
| 486 | 20231208 | 122900 | 7294556450 | 34000 | 33950 | 34050 | 33950 | 62 |
| 487 | 20231208 | 122800 | 7292448450 | 34000 | 33950 | 34000 | 33950 | 121 |
| 488 | 20231208 | 122700 | 7288336200 | 33950 | 33950 | 34000 | 33950 | 541 |
| 489 | 20231208 | 122600 | 7269967300 | 34000 | 34000 | 34000 | 34000 | 633 |
| 490 | 20231208 | 122500 | 7248445300 | 34000 | 34000 | 34000 | 34000 | 385 |
| 491 | 20231208 | 122400 | 7235355300 | 34050 | 34100 | 34100 | 34000 | 58 |
| 492 | 20231208 | 122300 | 7233380150 | 34000 | 34100 | 34100 | 34000 | 33 |
| 493 | 20231208 | 122200 | 7232255950 | 34050 | 34050 | 34050 | 34000 | 252 |
| 494 | 20231208 | 122100 | 7223676350 | 34050 | 34050 | 34100 | 34050 | 49 |
| 495 | 20231208 | 122000 | 7222005650 | 34100 | 34050 | 34100 | 34050 | 22 |
| 496 | 20231208 | 121900 | 7221256400 | 34150 | 34050 | 34150 | 34050 | 386 |
| 497 | 20231208 | 121800 | 7208100750 | 34050 | 34100 | 34100 | 34050 | 411 |
| 498 | 20231208 | 121700 | 7194087550 | 34100 | 34050 | 34100 | 34000 | 182 |
| 499 | 20231208 | 121600 | 7187886650 | 34050 | 34050 | 34050 | 34050 | 16 |
| 500 | 20231208 | 121500 | 7187341850 | 34050 | 34000 | 34050 | 34000 | 198 |
| 501 | 20231208 | 121400 | 7180600250 | 34050 | 34050 | 34100 | 34000 | 820 |
| 502 | 20231208 | 121300 | 7152703050 | 34050 | 34050 | 34050 | 34000 | 73 |
| 503 | 20231208 | 121200 | 7150219900 | 34000 | 33950 | 34000 | 33950 | 77 |
| 504 | 20231208 | 121100 | 7147602400 | 33950 | 33950 | 34000 | 33950 | 225 |
| 505 | 20231208 | 121000 | 7139956900 | 33950 | 33900 | 33950 | 33900 | 65 |
| 506 | 20231208 | 120900 | 7137750500 | 33900 | 33950 | 33950 | 33900 | 5 |
| 507 | 20231208 | 120800 | 7137580850 | 33950 | 33850 | 33950 | 33850 | 37 |
| 508 | 20231208 | 120700 | 7136327450 | 33950 | 33900 | 33950 | 33850 | 366 |
| 509 | 20231208 | 120600 | 7123922450 | 33900 | 33900 | 33900 | 33850 | 269 |
| 510 | 20231208 | 120500 | 7114816400 | 33900 | 33900 | 33900 | 33850 | 380 |
| 511 | 20231208 | 120400 | 7101937650 | 33950 | 33900 | 34000 | 33900 | 103 |
| 512 | 20231208 | 120300 | 7098440800 | 33950 | 33850 | 34000 | 33850 | 256 |
| 513 | 20231208 | 120200 | 7089761450 | 33850 | 33850 | 33900 | 33800 | 3976 |
| 514 | 20231208 | 120100 | 6955316900 | 33900 | 33900 | 33900 | 33850 | 315 |
| 515 | 20231208 | 120000 | 6944653550 | 33900 | 33800 | 33950 | 33800 | 204 |
| 516 | 20231208 | 115900 | 6937746050 | 33800 | 33950 | 34000 | 33800 | 3309 |
| 517 | 20231208 | 115800 | 6825594200 | 34000 | 33950 | 34000 | 33950 | 320 |
| 518 | 20231208 | 115700 | 6814729200 | 33950 | 34000 | 34050 | 33950 | 249 |
| 519 | 20231208 | 115600 | 6806272600 | 34000 | 33950 | 34050 | 33950 | 69 |
| 520 | 20231208 | 115500 | 6803925600 | 34050 | 34100 | 34100 | 33950 | 2142 |
| 521 | 20231208 | 115400 | 6731090200 | 34050 | 34050 | 34100 | 34050 | 510 |
| 522 | 20231208 | 115300 | 6713724550 | 34100 | 34100 | 34100 | 34050 | 14 |
| 523 | 20231208 | 115200 | 6713247500 | 34100 | 34150 | 34250 | 34050 | 1010 |
| 524 | 20231208 | 115100 | 6678725450 | 34250 | 34150 | 34250 | 34150 | 8 |
| 525 | 20231208 | 115000 | 6678452050 | 34250 | 34100 | 34250 | 34100 | 1693 |
| 526 | 20231208 | 114900 | 6620581500 | 34100 | 34100 | 34100 | 34000 | 1162 |
| 527 | 20231208 | 114800 | 6580982550 | 34050 | 34100 | 34150 | 33950 | 7330 |
| 528 | 20231208 | 114700 | 6331709750 | 34150 | 34200 | 34200 | 34000 | 6194 |
| 529 | 20231208 | 114600 | 6120646950 | 34250 | 34300 | 34300 | 34150 | 2058 |
| 530 | 20231208 | 114500 | 6050267350 | 34300 | 34250 | 34300 | 34250 | 91 |
| 531 | 20231208 | 114400 | 6047148300 | 34250 | 34250 | 34300 | 34250 | 574 |
| 532 | 20231208 | 114300 | 6027488100 | 34250 | 34300 | 34350 | 34250 | 1205 |
| 533 | 20231208 | 114200 | 5986216550 | 34300 | 34250 | 34350 | 34250 | 243 |
| 534 | 20231208 | 114100 | 5977887100 | 34300 | 34250 | 34300 | 34250 | 125 |
| 535 | 20231208 | 114000 | 5973600050 | 34300 | 34200 | 34300 | 34200 | 64 |
| 536 | 20231208 | 113900 | 5971407950 | 34250 | 34250 | 34300 | 34200 | 707 |
| 537 | 20231208 | 113800 | 5947188550 | 34300 | 34300 | 34300 | 34250 | 680 |
| 538 | 20231208 | 113700 | 5923885450 | 34300 | 34250 | 34300 | 34250 | 912 |
| 539 | 20231208 | 113600 | 5892649100 | 34300 | 34300 | 34300 | 34250 | 77 |
| 540 | 20231208 | 113500 | 5890011550 | 34250 | 34300 | 34350 | 34250 | 745 |
| 541 | 20231208 | 113400 | 5864468600 | 34350 | 34350 | 34350 | 34250 | 4082 |
| 542 | 20231208 | 113300 | 5724456100 | 34350 | 34350 | 34350 | 34300 | 21 |
| 543 | 20231208 | 113200 | 5723735600 | 34400 | 34450 | 34450 | 34350 | 5417 |
| 544 | 20231208 | 113100 | 5537456300 | 34450 | 34450 | 34500 | 34450 | 1230 |
| 545 | 20231208 | 113000 | 5495079800 | 34450 | 34450 | 34450 | 34450 | 1071 |
| 546 | 20231208 | 112900 | 5458183850 | 34500 | 34500 | 34500 | 34450 | 225 |
| 547 | 20231208 | 112800 | 5450432100 | 34450 | 34450 | 34550 | 34450 | 223 |
| 548 | 20231208 | 112700 | 5442734000 | 34550 | 34500 | 34600 | 34450 | 481 |
| 549 | 20231208 | 112600 | 5426124600 | 34550 | 34450 | 34550 | 34450 | 327 |
| 550 | 20231208 | 112500 | 5414828000 | 34450 | 34500 | 34550 | 34450 | 1052 |
| 551 | 20231208 | 112400 | 5378533850 | 34550 | 34550 | 34600 | 34550 | 665 |
| 552 | 20231208 | 112300 | 5355556050 | 34550 | 34550 | 34550 | 34500 | 1356 |
| 553 | 20231208 | 112200 | 5308744200 | 34550 | 34500 | 34550 | 34500 | 711 |
| 554 | 20231208 | 112100 | 5284184600 | 34500 | 34500 | 34550 | 34500 | 93 |
| 555 | 20231208 | 112000 | 5280974050 | 34500 | 34500 | 34550 | 34500 | 26 |
| 556 | 20231208 | 111900 | 5280076550 | 34500 | 34500 | 34550 | 34500 | 47 |
| 557 | 20231208 | 111800 | 5278454050 | 34500 | 34500 | 34550 | 34500 | 82 |
| 558 | 20231208 | 111700 | 5275624500 | 34500 | 34500 | 34550 | 34500 | 51 |
| 559 | 20231208 | 111600 | 5273862950 | 34500 | 34500 | 34500 | 34500 | 989 |
| 560 | 20231208 | 111500 | 5239742450 | 34500 | 34500 | 34550 | 34500 | 182 |
| 561 | 20231208 | 111400 | 5233461800 | 34550 | 34450 | 34550 | 34450 | 133 |
| 562 | 20231208 | 111300 | 5228871100 | 34450 | 34500 | 34500 | 34450 | 1471 |
| 563 | 20231208 | 111200 | 5178122400 | 34500 | 34500 | 34500 | 34500 | 14 |
| 564 | 20231208 | 111100 | 5177639400 | 34500 | 34550 | 34550 | 34500 | 39 |
| 565 | 20231208 | 111000 | 5176293050 | 34550 | 34500 | 34550 | 34500 | 638 |
| 566 | 20231208 | 110900 | 5154250300 | 34500 | 34550 | 34550 | 34500 | 358 |
| 567 | 20231208 | 110800 | 5141881750 | 34550 | 34600 | 34600 | 34550 | 465 |
| 568 | 20231208 | 110700 | 5125815750 | 34600 | 34600 | 34600 | 34600 | 213 |
| 569 | 20231208 | 110600 | 5118445950 | 34650 | 34600 | 34650 | 34600 | 113 |
| 570 | 20231208 | 110500 | 5114533350 | 34600 | 34650 | 34650 | 34600 | 101 |
| 571 | 20231208 | 110400 | 5111038600 | 34650 | 34550 | 34650 | 34550 | 1040 |
| 572 | 20231208 | 110300 | 5075054400 | 34600 | 34500 | 34600 | 34500 | 138 |
| 573 | 20231208 | 110200 | 5070286500 | 34550 | 34550 | 34600 | 34550 | 82 |
| 574 | 20231208 | 110100 | 5067453100 | 34550 | 34500 | 34550 | 34500 | 523 |
| 575 | 20231208 | 110000 | 5049384350 | 34550 | 34500 | 34550 | 34500 | 102 |
| 576 | 20231208 | 105900 | 5045861250 | 34550 | 34450 | 34550 | 34450 | 1233 |
| 577 | 20231208 | 105800 | 5003354600 | 34450 | 34350 | 34450 | 34350 | 266 |
| 578 | 20231208 | 105700 | 4994205600 | 34350 | 34350 | 34350 | 34350 | 8 |
| 579 | 20231208 | 105600 | 4993930800 | 34400 | 34450 | 34450 | 34350 | 696 |
| 580 | 20231208 | 105500 | 4969989150 | 34400 | 34400 | 34450 | 34400 | 36 |
| 581 | 20231208 | 105400 | 4968750500 | 34400 | 34400 | 34400 | 34400 | 47 |
| 582 | 20231208 | 105300 | 4967133700 | 34400 | 34400 | 34400 | 34400 | 14 |
| 583 | 20231208 | 105200 | 4966652100 | 34400 | 34400 | 34450 | 34400 | 191 |
| 584 | 20231208 | 105100 | 4960079650 | 34400 | 34450 | 34450 | 34400 | 567 |
| 585 | 20231208 | 105000 | 4940546550 | 34450 | 34450 | 34500 | 34450 | 89 |
| 586 | 20231208 | 104900 | 4937480000 | 34450 | 34500 | 34500 | 34450 | 199 |
| 587 | 20231208 | 104800 | 4930622250 | 34450 | 34450 | 34500 | 34450 | 110 |
| 588 | 20231208 | 104700 | 4926829400 | 34450 | 34450 | 34500 | 34450 | 576 |
| 589 | 20231208 | 104600 | 4906985700 | 34400 | 34400 | 34450 | 34400 | 21 |
| 590 | 20231208 | 104500 | 4906263100 | 34400 | 34400 | 34450 | 34350 | 505 |
| 591 | 20231208 | 104400 | 4888889450 | 34400 | 34450 | 34450 | 34400 | 4793 |
| 592 | 20231208 | 104300 | 4723870650 | 34450 | 34450 | 34450 | 34450 | 11 |
| 593 | 20231208 | 104200 | 4723491700 | 34450 | 34350 | 34500 | 34350 | 1493 |
| 594 | 20231208 | 104100 | 4672103200 | 34350 | 34350 | 34350 | 34350 | 102 |
| 595 | 20231208 | 104000 | 4668599500 | 34350 | 34400 | 34400 | 34350 | 360 |
| 596 | 20231208 | 103900 | 4656216950 | 34400 | 34350 | 34400 | 34350 | 179 |
| 597 | 20231208 | 103800 | 4650059400 | 34400 | 34400 | 34400 | 34350 | 201 |
| 598 | 20231208 | 103700 | 4643152300 | 34400 | 34450 | 34450 | 34400 | 1426 |
| 599 | 20231208 | 103600 | 4594083650 | 34450 | 34450 | 34500 | 34450 | 168 |
| 600 | 20231208 | 103500 | 4588295050 | 34450 | 34450 | 34500 | 34450 | 462 |
| 601 | 20231208 | 103400 | 4572375900 | 34400 | 34400 | 34450 | 34400 | 229 |
| 602 | 20231208 | 103300 | 4564488200 | 34400 | 34500 | 34500 | 34400 | 1668 |
| 603 | 20231208 | 103200 | 4506989850 | 34550 | 34550 | 34550 | 34500 | 1126 |
| 604 | 20231208 | 103100 | 4468107250 | 34600 | 34600 | 34600 | 34550 | 1485 |
| 605 | 20231208 | 103000 | 4416734100 | 34650 | 34700 | 34700 | 34650 | 2570 |
| 606 | 20231208 | 102900 | 4327634650 | 34700 | 34700 | 34700 | 34650 | 968 |
| 607 | 20231208 | 102800 | 4294065700 | 34650 | 34650 | 34700 | 34650 | 809 |
| 608 | 20231208 | 102700 | 4266017650 | 34650 | 34650 | 34700 | 34600 | 938 |
| 609 | 20231208 | 102600 | 4233516500 | 34600 | 34600 | 34650 | 34600 | 818 |
| 610 | 20231208 | 102500 | 4205173650 | 34600 | 34600 | 34650 | 34600 | 917 |
| 611 | 20231208 | 102400 | 4173422250 | 34650 | 34650 | 34650 | 34600 | 747 |
| 612 | 20231208 | 102300 | 4147554600 | 34650 | 34500 | 34650 | 34500 | 1547 |
| 613 | 20231208 | 102200 | 4094033750 | 34500 | 34450 | 34600 | 34450 | 1936 |
| 614 | 20231208 | 102100 | 4027187900 | 34500 | 34400 | 34500 | 34400 | 3306 |
| 615 | 20231208 | 102000 | 3913199750 | 34400 | 34450 | 34450 | 34400 | 1436 |
| 616 | 20231208 | 101900 | 3863760900 | 34450 | 34450 | 34500 | 34450 | 571 |
| 617 | 20231208 | 101800 | 3844089500 | 34450 | 34450 | 34500 | 34450 | 170 |
| 618 | 20231208 | 101700 | 3838231500 | 34450 | 34500 | 34500 | 34450 | 278 |
| 619 | 20231208 | 101600 | 3828641150 | 34450 | 34450 | 34450 | 34450 | 23 |
| 620 | 20231208 | 101500 | 3827848800 | 34450 | 34450 | 34450 | 34450 | 136 |
| 621 | 20231208 | 101400 | 3823163600 | 34450 | 34450 | 34500 | 34450 | 285 |
| 622 | 20231208 | 101300 | 3813338900 | 34450 | 34450 | 34450 | 34450 | 1078 |
| 623 | 20231208 | 101200 | 3776201800 | 34450 | 34400 | 34450 | 34400 | 1686 |
| 624 | 20231208 | 101100 | 3718124550 | 34350 | 34450 | 34450 | 34350 | 354 |
| 625 | 20231208 | 101000 | 3705942550 | 34450 | 34400 | 34450 | 34400 | 866 |
| 626 | 20231208 | 100900 | 3676124500 | 34400 | 34350 | 34450 | 34350 | 139 |
| 627 | 20231208 | 100800 | 3671342600 | 34350 | 34300 | 34350 | 34300 | 767 |
| 628 | 20231208 | 100700 | 3644998400 | 34300 | 34300 | 34300 | 34300 | 67 |
| 629 | 20231208 | 100600 | 3642700300 | 34300 | 34300 | 34350 | 34300 | 173 |
| 630 | 20231208 | 100500 | 3636758850 | 34350 | 34350 | 34350 | 34350 | 864 |
| 631 | 20231208 | 100400 | 3607080450 | 34350 | 34350 | 34400 | 34350 | 264 |
| 632 | 20231208 | 100300 | 3598006700 | 34300 | 34350 | 34400 | 34300 | 188 |
| 633 | 20231208 | 100200 | 3591546500 | 34300 | 34300 | 34300 | 34250 | 153 |
| 634 | 20231208 | 100100 | 3586301600 | 34250 | 34300 | 34300 | 34250 | 603 |
| 635 | 20231208 | 100000 | 3565623800 | 34300 | 34300 | 34350 | 34300 | 186 |
| 636 | 20231208 | 095900 | 3559237300 | 34350 | 34300 | 34350 | 34300 | 597 |
| 637 | 20231208 | 095800 | 3538742050 | 34300 | 34300 | 34350 | 34300 | 57 |
| 638 | 20231208 | 095700 | 3536786900 | 34300 | 34350 | 34350 | 34300 | 1359 |
| 639 | 20231208 | 095600 | 3490153750 | 34350 | 34400 | 34450 | 34350 | 833 |
| 640 | 20231208 | 095500 | 3461535050 | 34400 | 34400 | 34450 | 34350 | 325 |
| 641 | 20231208 | 095400 | 3450355100 | 34350 | 34500 | 34500 | 34350 | 612 |
| 642 | 20231208 | 095300 | 3429287050 | 34550 | 34450 | 34550 | 34400 | 2487 |
| 643 | 20231208 | 095200 | 3343474650 | 34450 | 34450 | 34450 | 34400 | 222 |
| 644 | 20231208 | 095100 | 3335830400 | 34450 | 34400 | 34450 | 34400 | 461 |
| 645 | 20231208 | 095000 | 3319955550 | 34400 | 34350 | 34400 | 34300 | 1112 |
| 646 | 20231208 | 094900 | 3281704950 | 34350 | 34350 | 34350 | 34300 | 773 |
| 647 | 20231208 | 094800 | 3255152800 | 34400 | 34250 | 34450 | 34250 | 747 |
| 648 | 20231208 | 094700 | 3229484000 | 34250 | 34200 | 34250 | 34200 | 935 |
| 649 | 20231208 | 094600 | 3197499000 | 34200 | 34200 | 34200 | 34150 | 159 |
| 650 | 20231208 | 094500 | 3192061600 | 34150 | 34150 | 34150 | 34050 | 561 |
| 651 | 20231208 | 094400 | 3172927850 | 34150 | 34200 | 34200 | 34100 | 2666 |
| 652 | 20231208 | 094300 | 3081947750 | 34150 | 34200 | 34200 | 34150 | 1090 |
| 653 | 20231208 | 094200 | 3044701600 | 34200 | 34300 | 34300 | 34200 | 2845 |
| 654 | 20231208 | 094100 | 2947362400 | 34250 | 34250 | 34300 | 34200 | 1172 |
| 655 | 20231208 | 094000 | 2907216700 | 34200 | 34300 | 34300 | 34200 | 1280 |
| 656 | 20231208 | 093900 | 2863346700 | 34300 | 34350 | 34350 | 34300 | 549 |
| 657 | 20231208 | 093800 | 2844502350 | 34300 | 34300 | 34300 | 34250 | 1433 |
| 658 | 20231208 | 093700 | 2795379250 | 34300 | 34400 | 34400 | 34300 | 3515 |
| 659 | 20231208 | 093600 | 2674680250 | 34450 | 34600 | 34650 | 34450 | 4637 |
| 660 | 20231208 | 093500 | 2514671500 | 34600 | 34600 | 34700 | 34600 | 6065 |
| 661 | 20231208 | 093400 | 2304512500 | 34600 | 34650 | 34650 | 34550 | 3148 |
| 662 | 20231208 | 093300 | 2195561300 | 34600 | 34500 | 34650 | 34500 | 2640 |
| 663 | 20231208 | 093200 | 2104270850 | 34500 | 34450 | 34500 | 34450 | 3778 |
| 664 | 20231208 | 093100 | 1973953700 | 34450 | 34350 | 34450 | 34350 | 2754 |
| 665 | 20231208 | 093000 | 1879168750 | 34350 | 34400 | 34400 | 34350 | 693 |
| 666 | 20231208 | 092900 | 1855342450 | 34400 | 34400 | 34400 | 34350 | 2295 |
| 667 | 20231208 | 092800 | 1776407250 | 34400 | 34300 | 34400 | 34300 | 1437 |
| 668 | 20231208 | 092700 | 1727047850 | 34350 | 34250 | 34350 | 34200 | 656 |
| 669 | 20231208 | 092600 | 1704547150 | 34250 | 34300 | 34400 | 34250 | 6621 |
| 670 | 20231208 | 092500 | 1477619050 | 34300 | 34150 | 34300 | 34100 | 5137 |
| 671 | 20231208 | 092400 | 1301901500 | 34150 | 34050 | 34150 | 34000 | 1333 |
| 672 | 20231208 | 092300 | 1256434500 | 34000 | 34050 | 34100 | 34000 | 521 |
| 673 | 20231208 | 092200 | 1238714350 | 34000 | 34100 | 34100 | 34000 | 197 |
| 674 | 20231208 | 092100 | 1232006550 | 34050 | 33950 | 34100 | 33950 | 4783 |
| 675 | 20231208 | 092000 | 1069232300 | 33950 | 33950 | 33950 | 33900 | 193 |
| 676 | 20231208 | 091900 | 1062683200 | 33900 | 33950 | 33950 | 33900 | 276 |
| 677 | 20231208 | 091800 | 1053326700 | 33900 | 33900 | 33950 | 33900 | 63 |
| 678 | 20231208 | 091700 | 1051190250 | 33900 | 34000 | 34000 | 33900 | 1313 |
| 679 | 20231208 | 091600 | 1006651200 | 34000 | 34000 | 34000 | 33950 | 764 |
| 680 | 20231208 | 091500 | 980695750 | 34000 | 34000 | 34050 | 34000 | 975 |
| 681 | 20231208 | 091400 | 947531550 | 34000 | 34050 | 34050 | 33950 | 803 |
| 682 | 20231208 | 091300 | 920223050 | 34050 | 34050 | 34100 | 34000 | 649 |
| 683 | 20231208 | 091200 | 898122000 | 34050 | 34100 | 34100 | 34000 | 677 |
| 684 | 20231208 | 091100 | 875093800 | 34150 | 34000 | 34150 | 33950 | 5815 |
| 685 | 20231208 | 091000 | 677207750 | 33950 | 33900 | 34000 | 33850 | 3246 |
| 686 | 20231208 | 090900 | 567029750 | 33900 | 33850 | 33900 | 33850 | 262 |
| 687 | 20231208 | 090800 | 558157900 | 33850 | 33850 | 33850 | 33850 | 109 |
| 688 | 20231208 | 090700 | 554468250 | 33850 | 33800 | 33850 | 33800 | 847 |
| 689 | 20231208 | 090600 | 525821000 | 33800 | 33550 | 33800 | 33550 | 895 |
| 690 | 20231208 | 090500 | 495670700 | 33550 | 33600 | 33650 | 33500 | 4138 |
| 691 | 20231208 | 090400 | 356918900 | 33600 | 33700 | 33700 | 33600 | 1885 |
| 692 | 20231208 | 090300 | 293525000 | 33750 | 33800 | 33800 | 33750 | 373 |
| 693 | 20231208 | 090200 | 280920600 | 33800 | 33700 | 33800 | 33550 | 3996 |
| 694 | 20231208 | 090100 | 146249850 | 33750 | 33600 | 33850 | 33600 | 860 |
| 695 | 20231208 | 090000 | 117274700 | 33600 | 33800 | 33800 | 33550 | 3472 |