37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 3 | 20231205 | 203500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20231205 | 203400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20231205 | 203300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20231205 | 203200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20231205 | 203100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20231205 | 203000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20231205 | 202900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20231205 | 202800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20231205 | 202700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20231205 | 202600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20231205 | 202500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20231205 | 202400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20231205 | 202300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20231205 | 202200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20231205 | 202100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20231205 | 202000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20231205 | 201900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20231205 | 201800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20231205 | 201700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20231205 | 201600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20231205 | 201500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20231205 | 201400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20231205 | 201300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20231205 | 201200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20231205 | 201100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20231205 | 201000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20231205 | 200900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20231205 | 200800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20231205 | 200700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20231205 | 200600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 33 | 20231205 | 200500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20231205 | 200400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20231205 | 200300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20231205 | 200200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20231205 | 200100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20231205 | 200000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20231205 | 195900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20231205 | 195800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20231205 | 195700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20231205 | 195600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20231205 | 195500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20231205 | 195400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20231205 | 195300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20231205 | 195200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20231205 | 195100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20231205 | 195000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20231205 | 194900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20231205 | 194800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20231205 | 194700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20231205 | 194600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20231205 | 194500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20231205 | 194400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20231205 | 194300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20231205 | 194200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20231205 | 194100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20231205 | 194000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20231205 | 193900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20231205 | 193800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20231205 | 193700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20231205 | 193600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 63 | 20231205 | 193500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20231205 | 193400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20231205 | 193300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20231205 | 193200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20231205 | 193100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20231205 | 193000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20231205 | 192900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20231205 | 192800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20231205 | 192700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20231205 | 192600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20231205 | 192500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20231205 | 192400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20231205 | 192300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20231205 | 192200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20231205 | 192100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20231205 | 192000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20231205 | 191900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20231205 | 191800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20231205 | 191700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20231205 | 191600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20231205 | 191500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20231205 | 191400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20231205 | 191300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20231205 | 191200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20231205 | 191100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20231205 | 191000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20231205 | 190900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20231205 | 190800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20231205 | 190700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20231205 | 190600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 93 | 20231205 | 190500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20231205 | 190400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20231205 | 190300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20231205 | 190200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20231205 | 190100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20231205 | 190000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20231205 | 185900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20231205 | 185800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20231205 | 185700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20231205 | 185600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20231205 | 185500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20231205 | 185400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20231205 | 185300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20231205 | 185200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20231205 | 185100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20231205 | 185000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20231205 | 184900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20231205 | 184800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20231205 | 184700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20231205 | 184600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20231205 | 184500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20231205 | 184400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20231205 | 184300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20231205 | 184200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20231205 | 184100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20231205 | 184000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20231205 | 183900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20231205 | 183800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20231205 | 183700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20231205 | 183600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 123 | 20231205 | 183500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20231205 | 183400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20231205 | 183300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20231205 | 183200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20231205 | 183100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20231205 | 183000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20231205 | 182900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20231205 | 182800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20231205 | 182700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20231205 | 182600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20231205 | 182500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20231205 | 182400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20231205 | 182300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20231205 | 182200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20231205 | 182100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20231205 | 182000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20231205 | 181900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20231205 | 181800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20231205 | 181700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20231205 | 181600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20231205 | 181500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20231205 | 181400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20231205 | 181300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20231205 | 181200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20231205 | 181100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20231205 | 181000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20231205 | 180900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20231205 | 180800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20231205 | 180700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20231205 | 180600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 153 | 20231205 | 180500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20231205 | 180400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20231205 | 180300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20231205 | 180200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20231205 | 180100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20231205 | 180000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20231205 | 175900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20231205 | 175800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20231205 | 175700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20231205 | 175600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20231205 | 175500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20231205 | 175400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20231205 | 175300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20231205 | 175200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20231205 | 175100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20231205 | 175000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20231205 | 174900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20231205 | 174800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20231205 | 174700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20231205 | 174600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20231205 | 174500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20231205 | 174400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20231205 | 174300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20231205 | 174200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20231205 | 174100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20231205 | 174000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20231205 | 173900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20231205 | 173800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20231205 | 173700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20231205 | 173600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 183 | 20231205 | 173500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20231205 | 173400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20231205 | 173300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20231205 | 173200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20231205 | 173100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20231205 | 173000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20231205 | 172900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20231205 | 172800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20231205 | 172700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20231205 | 172600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20231205 | 172500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20231205 | 172400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20231205 | 172300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20231205 | 172200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20231205 | 172100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20231205 | 172000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20231205 | 171900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20231205 | 171800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20231205 | 171700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20231205 | 171600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20231205 | 171500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20231205 | 171400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20231205 | 171300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20231205 | 171200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20231205 | 171100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20231205 | 171000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20231205 | 170900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20231205 | 170800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20231205 | 170700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20231205 | 170600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 213 | 20231205 | 170500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20231205 | 170400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20231205 | 170300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20231205 | 170200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20231205 | 170100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20231205 | 170000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20231205 | 165900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20231205 | 165800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20231205 | 165700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20231205 | 165600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20231205 | 165500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20231205 | 165400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20231205 | 165300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20231205 | 165200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20231205 | 165100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20231205 | 165000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20231205 | 164900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20231205 | 164800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20231205 | 164700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20231205 | 164600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20231205 | 164500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20231205 | 164400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20231205 | 164300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20231205 | 164200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20231205 | 164100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20231205 | 164000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20231205 | 163900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20231205 | 163800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20231205 | 163700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20231205 | 163600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 243 | 20231205 | 163500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20231205 | 163400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20231205 | 163300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20231205 | 163200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20231205 | 163100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20231205 | 163000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20231205 | 162900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20231205 | 162800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20231205 | 162700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20231205 | 162600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20231205 | 162500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20231205 | 162400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20231205 | 162300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20231205 | 162200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20231205 | 162100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20231205 | 162000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20231205 | 161900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20231205 | 161800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20231205 | 161700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20231205 | 161600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20231205 | 161500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20231205 | 161400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20231205 | 161300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20231205 | 161200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 267 | 20231205 | 161100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20231205 | 161000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20231205 | 160900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 270 | 20231205 | 160800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 271 | 20231205 | 160700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 272 | 20231205 | 160600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 273 | 20231205 | 160500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 274 | 20231205 | 160400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 275 | 20231205 | 160300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20231205 | 160200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20231205 | 160100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 278 | 20231205 | 160000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 279 | 20231205 | 155900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 280 | 20231205 | 155800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 281 | 20231205 | 155700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 282 | 20231205 | 155600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 283 | 20231205 | 155500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 284 | 20231205 | 155400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 285 | 20231205 | 155300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 286 | 20231205 | 155200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 287 | 20231205 | 155100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 288 | 20231205 | 155000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 289 | 20231205 | 154900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 290 | 20231205 | 154800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 291 | 20231205 | 154700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 292 | 20231205 | 154600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 293 | 20231205 | 154500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 294 | 20231205 | 154400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 295 | 20231205 | 154300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 296 | 20231205 | 154200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 297 | 20231205 | 154100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 298 | 20231205 | 154000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 299 | 20231205 | 153900 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 300 | 20231205 | 153800 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 301 | 20231205 | 153700 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 302 | 20231205 | 153600 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 303 | 20231205 | 153500 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 304 | 20231205 | 153400 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 305 | 20231205 | 153300 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 306 | 20231205 | 153200 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 307 | 20231205 | 153100 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 0 |
| 308 | 20231205 | 153000 | 9232027200 | 38800 | 38800 | 38800 | 38800 | 6044 |
| 309 | 20231205 | 152900 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 310 | 20231205 | 152800 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 311 | 20231205 | 152700 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 312 | 20231205 | 152600 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 313 | 20231205 | 152500 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 314 | 20231205 | 152400 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 315 | 20231205 | 152300 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 316 | 20231205 | 152200 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 317 | 20231205 | 152100 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 318 | 20231205 | 152000 | 8997520000 | 38800 | 38800 | 38800 | 38800 | 0 |
| 319 | 20231205 | 151900 | 8997520000 | 38800 | 38750 | 38800 | 38550 | 1756 |
| 320 | 20231205 | 151800 | 8929565050 | 38700 | 38750 | 38750 | 38700 | 1067 |
| 321 | 20231205 | 151700 | 8888244300 | 38750 | 38700 | 38800 | 38700 | 1205 |
| 322 | 20231205 | 151600 | 8841535500 | 38700 | 38700 | 38800 | 38650 | 230 |
| 323 | 20231205 | 151500 | 8832631000 | 38700 | 38800 | 38800 | 38650 | 1114 |
| 324 | 20231205 | 151400 | 8789498250 | 38700 | 38700 | 38800 | 38700 | 969 |
| 325 | 20231205 | 151300 | 8751952000 | 38750 | 38700 | 38750 | 38650 | 716 |
| 326 | 20231205 | 151200 | 8724223700 | 38700 | 38650 | 38750 | 38650 | 1249 |
| 327 | 20231205 | 151100 | 8675927050 | 38650 | 38550 | 38650 | 38550 | 672 |
| 328 | 20231205 | 151000 | 8650004450 | 38550 | 38550 | 38650 | 38550 | 383 |
| 329 | 20231205 | 150900 | 8635225400 | 38600 | 38550 | 38600 | 38550 | 369 |
| 330 | 20231205 | 150800 | 8620983250 | 38550 | 38600 | 38600 | 38500 | 596 |
| 331 | 20231205 | 150700 | 8598011100 | 38600 | 38600 | 38600 | 38550 | 124 |
| 332 | 20231205 | 150600 | 8593225300 | 38550 | 38600 | 38600 | 38550 | 216 |
| 333 | 20231205 | 150500 | 8584891350 | 38550 | 38550 | 38600 | 38550 | 164 |
| 334 | 20231205 | 150400 | 8578567750 | 38550 | 38600 | 38600 | 38550 | 761 |
| 335 | 20231205 | 150300 | 8549212400 | 38600 | 38600 | 38650 | 38600 | 468 |
| 336 | 20231205 | 150200 | 8531143000 | 38600 | 38650 | 38650 | 38600 | 830 |
| 337 | 20231205 | 150100 | 8499065700 | 38700 | 38650 | 38700 | 38650 | 1070 |
| 338 | 20231205 | 150000 | 8457666650 | 38650 | 38650 | 38750 | 38650 | 2249 |
| 339 | 20231205 | 145900 | 8370742500 | 38650 | 38600 | 38700 | 38600 | 845 |
| 340 | 20231205 | 145800 | 8338050300 | 38600 | 38550 | 38600 | 38550 | 554 |
| 341 | 20231205 | 145700 | 8316678000 | 38550 | 38550 | 38600 | 38550 | 209 |
| 342 | 20231205 | 145600 | 8308616050 | 38550 | 38550 | 38600 | 38550 | 473 |
| 343 | 20231205 | 145500 | 8290378200 | 38550 | 38500 | 38600 | 38500 | 427 |
| 344 | 20231205 | 145400 | 8273927050 | 38500 | 38500 | 38550 | 38500 | 1580 |
| 345 | 20231205 | 145300 | 8213066050 | 38500 | 38500 | 38550 | 38500 | 398 |
| 346 | 20231205 | 145200 | 8197738000 | 38500 | 38550 | 38550 | 38500 | 293 |
| 347 | 20231205 | 145100 | 8186452700 | 38500 | 38550 | 38550 | 38500 | 648 |
| 348 | 20231205 | 145000 | 8161486950 | 38550 | 38550 | 38600 | 38550 | 696 |
| 349 | 20231205 | 144900 | 8134654350 | 38550 | 38600 | 38600 | 38550 | 231 |
| 350 | 20231205 | 144800 | 8125743100 | 38600 | 38550 | 38600 | 38550 | 238 |
| 351 | 20231205 | 144700 | 8116559750 | 38550 | 38650 | 38650 | 38550 | 313 |
| 352 | 20231205 | 144600 | 8104470950 | 38650 | 38600 | 38700 | 38600 | 204 |
| 353 | 20231205 | 144500 | 8096584250 | 38600 | 38600 | 38650 | 38600 | 185 |
| 354 | 20231205 | 144400 | 8089442650 | 38600 | 38600 | 38650 | 38600 | 177 |
| 355 | 20231205 | 144300 | 8082606550 | 38600 | 38550 | 38700 | 38550 | 188 |
| 356 | 20231205 | 144200 | 8075337750 | 38550 | 38650 | 38650 | 38550 | 287 |
| 357 | 20231205 | 144100 | 8064254000 | 38700 | 38600 | 38700 | 38500 | 502 |
| 358 | 20231205 | 144000 | 8044886500 | 38550 | 38450 | 38550 | 38450 | 696 |
| 359 | 20231205 | 143900 | 8018084100 | 38450 | 38500 | 38500 | 38450 | 1128 |
| 360 | 20231205 | 143800 | 7974659850 | 38500 | 38450 | 38600 | 38450 | 221 |
| 361 | 20231205 | 143700 | 7966145200 | 38450 | 38450 | 38450 | 38400 | 256 |
| 362 | 20231205 | 143600 | 7956304600 | 38400 | 38400 | 38450 | 38400 | 555 |
| 363 | 20231205 | 143500 | 7934974500 | 38450 | 38500 | 38500 | 38450 | 1836 |
| 364 | 20231205 | 143400 | 7864365350 | 38500 | 38500 | 38550 | 38500 | 312 |
| 365 | 20231205 | 143300 | 7852348800 | 38500 | 38500 | 38550 | 38500 | 983 |
| 366 | 20231205 | 143200 | 7814495450 | 38550 | 38600 | 38600 | 38500 | 3039 |
| 367 | 20231205 | 143100 | 7697303750 | 38600 | 38600 | 38650 | 38600 | 379 |
| 368 | 20231205 | 143000 | 7682667050 | 38600 | 38650 | 38650 | 38600 | 201 |
| 369 | 20231205 | 142900 | 7674903400 | 38600 | 38600 | 38650 | 38600 | 289 |
| 370 | 20231205 | 142800 | 7663743400 | 38600 | 38600 | 38650 | 38600 | 401 |
| 371 | 20231205 | 142700 | 7648252200 | 38650 | 38600 | 38650 | 38600 | 360 |
| 372 | 20231205 | 142600 | 7634351300 | 38650 | 38750 | 38750 | 38600 | 637 |
| 373 | 20231205 | 142500 | 7609718450 | 38750 | 38650 | 38750 | 38650 | 163 |
| 374 | 20231205 | 142400 | 7603412350 | 38700 | 38600 | 38750 | 38600 | 426 |
| 375 | 20231205 | 142300 | 7586921050 | 38600 | 38600 | 38700 | 38600 | 250 |
| 376 | 20231205 | 142200 | 7577257550 | 38600 | 38600 | 38650 | 38600 | 241 |
| 377 | 20231205 | 142100 | 7567950300 | 38600 | 38650 | 38650 | 38600 | 134 |
| 378 | 20231205 | 142000 | 7562773250 | 38650 | 38600 | 38650 | 38600 | 323 |
| 379 | 20231205 | 141900 | 7550302850 | 38600 | 38550 | 38650 | 38550 | 365 |
| 380 | 20231205 | 141800 | 7536210600 | 38550 | 38500 | 38600 | 38500 | 286 |
| 381 | 20231205 | 141700 | 7525181600 | 38500 | 38550 | 38550 | 38500 | 322 |
| 382 | 20231205 | 141600 | 7512773850 | 38550 | 38550 | 38600 | 38550 | 261 |
| 383 | 20231205 | 141500 | 7502707750 | 38600 | 38500 | 38600 | 38500 | 331 |
| 384 | 20231205 | 141400 | 7489958800 | 38500 | 38500 | 38600 | 38500 | 190 |
| 385 | 20231205 | 141300 | 7482638800 | 38500 | 38500 | 38600 | 38500 | 584 |
| 386 | 20231205 | 141200 | 7460125150 | 38500 | 38500 | 38550 | 38500 | 649 |
| 387 | 20231205 | 141100 | 7435134100 | 38500 | 38550 | 38550 | 38500 | 685 |
| 388 | 20231205 | 141000 | 7408730500 | 38600 | 38550 | 38600 | 38550 | 660 |
| 389 | 20231205 | 140900 | 7383279150 | 38550 | 38550 | 38600 | 38550 | 310 |
| 390 | 20231205 | 140800 | 7371324100 | 38550 | 38500 | 38600 | 38500 | 460 |
| 391 | 20231205 | 140700 | 7353590000 | 38500 | 38650 | 38700 | 38500 | 1701 |
| 392 | 20231205 | 140600 | 7287985650 | 38700 | 38650 | 38750 | 38650 | 228 |
| 393 | 20231205 | 140500 | 7279166650 | 38650 | 38700 | 38700 | 38650 | 562 |
| 394 | 20231205 | 140400 | 7257431950 | 38700 | 38700 | 38750 | 38650 | 321 |
| 395 | 20231205 | 140300 | 7245005950 | 38700 | 38500 | 38700 | 38500 | 1324 |
| 396 | 20231205 | 140200 | 7193892350 | 38550 | 38550 | 38600 | 38500 | 3365 |
| 397 | 20231205 | 140100 | 7064197050 | 38600 | 38600 | 38600 | 38550 | 1387 |
| 398 | 20231205 | 140000 | 7010664700 | 38600 | 38650 | 38700 | 38600 | 221 |
| 399 | 20231205 | 135900 | 7002119400 | 38650 | 38600 | 38700 | 38600 | 1153 |
| 400 | 20231205 | 135800 | 6957558750 | 38600 | 38600 | 38650 | 38600 | 457 |
| 401 | 20231205 | 135700 | 6939900850 | 38600 | 38650 | 38650 | 38600 | 248 |
| 402 | 20231205 | 135600 | 6930319000 | 38650 | 38850 | 38950 | 38650 | 10533 |
| 403 | 20231205 | 135500 | 6522117700 | 38850 | 38850 | 38900 | 38850 | 344 |
| 404 | 20231205 | 135400 | 6508745650 | 38850 | 38850 | 38900 | 38850 | 334 |
| 405 | 20231205 | 135300 | 6495765150 | 38850 | 38850 | 38900 | 38850 | 350 |
| 406 | 20231205 | 135200 | 6482152000 | 38850 | 38900 | 38900 | 38850 | 1555 |
| 407 | 20231205 | 135100 | 6421666000 | 38900 | 38950 | 38950 | 38900 | 483 |
| 408 | 20231205 | 135000 | 6402872600 | 38950 | 38900 | 38950 | 38900 | 611 |
| 409 | 20231205 | 134900 | 6379097550 | 38950 | 38950 | 38950 | 38900 | 267 |
| 410 | 20231205 | 134800 | 6368703450 | 38900 | 38850 | 38900 | 38850 | 557 |
| 411 | 20231205 | 134700 | 6347044750 | 38850 | 38850 | 38900 | 38850 | 265 |
| 412 | 20231205 | 134600 | 6336741700 | 38850 | 38900 | 38900 | 38850 | 191 |
| 413 | 20231205 | 134500 | 6329313200 | 38900 | 38900 | 38900 | 38850 | 187 |
| 414 | 20231205 | 134400 | 6322040150 | 38850 | 38850 | 38900 | 38850 | 450 |
| 415 | 20231205 | 134300 | 6304553100 | 38850 | 38850 | 38900 | 38850 | 200 |
| 416 | 20231205 | 134200 | 6296777700 | 38900 | 38850 | 38900 | 38850 | 467 |
| 417 | 20231205 | 134100 | 6278626150 | 38850 | 38850 | 38900 | 38850 | 696 |
| 418 | 20231205 | 134000 | 6251582000 | 38900 | 38950 | 38950 | 38850 | 204 |
| 419 | 20231205 | 133900 | 6243642050 | 38950 | 38850 | 38950 | 38850 | 704 |
| 420 | 20231205 | 133800 | 6216258500 | 38900 | 39000 | 39000 | 38900 | 4354 |
| 421 | 20231205 | 133700 | 6046661550 | 39050 | 39100 | 39100 | 39000 | 1864 |
| 422 | 20231205 | 133600 | 5973820000 | 39100 | 39100 | 39150 | 39100 | 171 |
| 423 | 20231205 | 133500 | 5967129350 | 39100 | 39200 | 39200 | 39100 | 662 |
| 424 | 20231205 | 133400 | 5941207400 | 39150 | 39150 | 39200 | 39150 | 142 |
| 425 | 20231205 | 133300 | 5935643550 | 39200 | 39150 | 39200 | 39150 | 148 |
| 426 | 20231205 | 133200 | 5929844750 | 39200 | 39150 | 39200 | 39150 | 158 |
| 427 | 20231205 | 133100 | 5923651900 | 39150 | 39100 | 39200 | 39100 | 133 |
| 428 | 20231205 | 133000 | 5918441550 | 39100 | 39200 | 39200 | 39100 | 171 |
| 429 | 20231205 | 132900 | 5911740750 | 39200 | 39200 | 39200 | 39150 | 388 |
| 430 | 20231205 | 132800 | 5896533450 | 39250 | 39100 | 39300 | 39100 | 2209 |
| 431 | 20231205 | 132700 | 5809905150 | 39100 | 39100 | 39150 | 39100 | 488 |
| 432 | 20231205 | 132600 | 5790817900 | 39100 | 39100 | 39200 | 39100 | 514 |
| 433 | 20231205 | 132500 | 5770677500 | 39100 | 39100 | 39150 | 39100 | 136 |
| 434 | 20231205 | 132400 | 5765354900 | 39200 | 39100 | 39200 | 39100 | 315 |
| 435 | 20231205 | 132300 | 5753025950 | 39150 | 39100 | 39200 | 39100 | 214 |
| 436 | 20231205 | 132200 | 5744649400 | 39100 | 39200 | 39200 | 39100 | 1048 |
| 437 | 20231205 | 132100 | 5703613200 | 39200 | 39200 | 39250 | 39200 | 305 |
| 438 | 20231205 | 132000 | 5691652650 | 39250 | 39150 | 39250 | 39150 | 201 |
| 439 | 20231205 | 131900 | 5683769100 | 39150 | 39150 | 39200 | 39150 | 216 |
| 440 | 20231205 | 131800 | 5675305000 | 39150 | 39150 | 39200 | 39150 | 127 |
| 441 | 20231205 | 131700 | 5670328400 | 39150 | 39150 | 39200 | 39150 | 316 |
| 442 | 20231205 | 131600 | 5657949900 | 39150 | 39200 | 39250 | 39150 | 1466 |
| 443 | 20231205 | 131500 | 5600483250 | 39250 | 39250 | 39250 | 39200 | 166 |
| 444 | 20231205 | 131400 | 5593968950 | 39250 | 39200 | 39250 | 39200 | 557 |
| 445 | 20231205 | 131300 | 5572113750 | 39200 | 39200 | 39250 | 39200 | 113 |
| 446 | 20231205 | 131200 | 5567679500 | 39200 | 39250 | 39250 | 39200 | 160 |
| 447 | 20231205 | 131100 | 5561400400 | 39200 | 39200 | 39250 | 39200 | 157 |
| 448 | 20231205 | 131000 | 5555241450 | 39200 | 39250 | 39250 | 39200 | 485 |
| 449 | 20231205 | 130900 | 5536205900 | 39250 | 39250 | 39300 | 39250 | 429 |
| 450 | 20231205 | 130800 | 5519349900 | 39250 | 39250 | 39300 | 39250 | 233 |
| 451 | 20231205 | 130700 | 5510194350 | 39250 | 39250 | 39300 | 39250 | 303 |
| 452 | 20231205 | 130600 | 5498286950 | 39250 | 39300 | 39300 | 39250 | 468 |
| 453 | 20231205 | 130500 | 5479898100 | 39250 | 39200 | 39300 | 39200 | 212 |
| 454 | 20231205 | 130400 | 5471573300 | 39200 | 39300 | 39300 | 39150 | 383 |
| 455 | 20231205 | 130300 | 5456545250 | 39300 | 39200 | 39300 | 39150 | 212 |
| 456 | 20231205 | 130200 | 5448235200 | 39250 | 39150 | 39250 | 39150 | 262 |
| 457 | 20231205 | 130100 | 5437959200 | 39100 | 39100 | 39200 | 39100 | 125 |
| 458 | 20231205 | 130000 | 5433061900 | 39100 | 39150 | 39200 | 39100 | 260 |
| 459 | 20231205 | 125900 | 5422878450 | 39150 | 39100 | 39200 | 39100 | 460 |
| 460 | 20231205 | 125800 | 5404867700 | 39100 | 39050 | 39200 | 39050 | 475 |
| 461 | 20231205 | 125700 | 5386271750 | 39100 | 39050 | 39100 | 39050 | 126 |
| 462 | 20231205 | 125600 | 5381346550 | 39100 | 39050 | 39100 | 39050 | 249 |
| 463 | 20231205 | 125500 | 5371614350 | 39050 | 39000 | 39050 | 39000 | 316 |
| 464 | 20231205 | 125400 | 5359277250 | 39000 | 39000 | 39050 | 39000 | 225 |
| 465 | 20231205 | 125300 | 5350494150 | 39000 | 39050 | 39200 | 39000 | 512 |
| 466 | 20231205 | 125200 | 5330469550 | 39050 | 39000 | 39050 | 39000 | 814 |
| 467 | 20231205 | 125100 | 5298684450 | 39050 | 39050 | 39100 | 39000 | 316 |
| 468 | 20231205 | 125000 | 5286342150 | 39050 | 39000 | 39100 | 39000 | 114 |
| 469 | 20231205 | 124900 | 5281890100 | 39050 | 39000 | 39050 | 39000 | 302 |
| 470 | 20231205 | 124800 | 5270103150 | 39000 | 39050 | 39050 | 39000 | 316 |
| 471 | 20231205 | 124700 | 5257774100 | 39050 | 39000 | 39100 | 39000 | 210 |
| 472 | 20231205 | 124600 | 5249570200 | 39000 | 39000 | 39050 | 39000 | 766 |
| 473 | 20231205 | 124500 | 5219689100 | 39000 | 39050 | 39050 | 39000 | 1054 |
| 474 | 20231205 | 124400 | 5178533400 | 39100 | 39100 | 39150 | 39100 | 310 |
| 475 | 20231205 | 124300 | 5166405250 | 39100 | 39150 | 39200 | 39100 | 996 |
| 476 | 20231205 | 124200 | 5127415550 | 39150 | 39200 | 39250 | 39150 | 725 |
| 477 | 20231205 | 124100 | 5098994450 | 39200 | 39200 | 39250 | 39200 | 212 |
| 478 | 20231205 | 124000 | 5090676850 | 39200 | 39200 | 39250 | 39200 | 106 |
| 479 | 20231205 | 123900 | 5086516850 | 39200 | 39250 | 39250 | 39200 | 429 |
| 480 | 20231205 | 123800 | 5069680950 | 39200 | 39250 | 39250 | 39200 | 181 |
| 481 | 20231205 | 123700 | 5062577950 | 39250 | 39200 | 39300 | 39200 | 142 |
| 482 | 20231205 | 123600 | 5057001800 | 39200 | 39250 | 39300 | 39200 | 381 |
| 483 | 20231205 | 123500 | 5042054550 | 39300 | 39250 | 39300 | 39250 | 355 |
| 484 | 20231205 | 123400 | 5028108850 | 39200 | 39250 | 39250 | 39200 | 154 |
| 485 | 20231205 | 123300 | 5022065900 | 39250 | 39250 | 39250 | 39200 | 217 |
| 486 | 20231205 | 123200 | 5013550250 | 39250 | 39200 | 39250 | 39200 | 126 |
| 487 | 20231205 | 123100 | 5008605900 | 39200 | 39200 | 39250 | 39200 | 320 |
| 488 | 20231205 | 123000 | 4996054750 | 39200 | 39200 | 39250 | 39200 | 515 |
| 489 | 20231205 | 122900 | 4975862150 | 39200 | 39300 | 39350 | 39200 | 2371 |
| 490 | 20231205 | 122800 | 4882757900 | 39350 | 39350 | 39350 | 39300 | 205 |
| 491 | 20231205 | 122700 | 4874693200 | 39300 | 39300 | 39350 | 39300 | 114 |
| 492 | 20231205 | 122600 | 4870208450 | 39300 | 39300 | 39350 | 39300 | 199 |
| 493 | 20231205 | 122500 | 4862380650 | 39300 | 39350 | 39350 | 39300 | 238 |
| 494 | 20231205 | 122400 | 4853017350 | 39300 | 39300 | 39350 | 39300 | 261 |
| 495 | 20231205 | 122300 | 4842748500 | 39300 | 39300 | 39350 | 39300 | 189 |
| 496 | 20231205 | 122200 | 4835313650 | 39300 | 39250 | 39300 | 39250 | 1183 |
| 497 | 20231205 | 122100 | 4788824050 | 39250 | 39250 | 39300 | 39250 | 224 |
| 498 | 20231205 | 122000 | 4780024950 | 39250 | 39250 | 39300 | 39250 | 146 |
| 499 | 20231205 | 121900 | 4774287800 | 39250 | 39250 | 39300 | 39250 | 134 |
| 500 | 20231205 | 121800 | 4769023650 | 39250 | 39250 | 39300 | 39250 | 174 |
| 501 | 20231205 | 121700 | 4762187000 | 39250 | 39250 | 39300 | 39250 | 127 |
| 502 | 20231205 | 121600 | 4757197700 | 39250 | 39250 | 39300 | 39250 | 221 |
| 503 | 20231205 | 121500 | 4748516100 | 39300 | 39250 | 39300 | 39250 | 99 |
| 504 | 20231205 | 121400 | 4744625550 | 39250 | 39250 | 39300 | 39250 | 232 |
| 505 | 20231205 | 121300 | 4735512400 | 39250 | 39300 | 39300 | 39250 | 348 |
| 506 | 20231205 | 121200 | 4721838800 | 39250 | 39250 | 39300 | 39250 | 151 |
| 507 | 20231205 | 121100 | 4715905800 | 39300 | 39300 | 39300 | 39200 | 308 |
| 508 | 20231205 | 121000 | 4703816400 | 39200 | 39200 | 39250 | 39200 | 1107 |
| 509 | 20231205 | 120900 | 4660367000 | 39200 | 39200 | 39250 | 39200 | 158 |
| 510 | 20231205 | 120800 | 4654168100 | 39250 | 39200 | 39250 | 39200 | 208 |
| 511 | 20231205 | 120700 | 4646006600 | 39250 | 39200 | 39250 | 39200 | 122 |
| 512 | 20231205 | 120600 | 4641219100 | 39200 | 39200 | 39250 | 39200 | 162 |
| 513 | 20231205 | 120500 | 4634864150 | 39250 | 39150 | 39250 | 39150 | 144 |
| 514 | 20231205 | 120400 | 4629214000 | 39150 | 39150 | 39200 | 39150 | 131 |
| 515 | 20231205 | 120300 | 4624080550 | 39150 | 39100 | 39200 | 39100 | 125 |
| 516 | 20231205 | 120200 | 4619182300 | 39100 | 39150 | 39150 | 39100 | 142 |
| 517 | 20231205 | 120100 | 4613623200 | 39150 | 39100 | 39250 | 39100 | 161 |
| 518 | 20231205 | 120000 | 4607313350 | 39200 | 39150 | 39200 | 39150 | 385 |
| 519 | 20231205 | 115900 | 4592226000 | 39150 | 39200 | 39250 | 39150 | 148 |
| 520 | 20231205 | 115800 | 4586422500 | 39200 | 39150 | 39250 | 39150 | 628 |
| 521 | 20231205 | 115700 | 4561777300 | 39150 | 39150 | 39200 | 39150 | 103 |
| 522 | 20231205 | 115600 | 4557741050 | 39200 | 39150 | 39250 | 39150 | 140 |
| 523 | 20231205 | 115500 | 4552251300 | 39250 | 39100 | 39250 | 39100 | 191 |
| 524 | 20231205 | 115400 | 4544765050 | 39100 | 39100 | 39150 | 39100 | 218 |
| 525 | 20231205 | 115300 | 4536237950 | 39100 | 39200 | 39250 | 39100 | 407 |
| 526 | 20231205 | 115200 | 4520288900 | 39200 | 39100 | 39200 | 39100 | 110 |
| 527 | 20231205 | 115100 | 4515979200 | 39200 | 39100 | 39200 | 39100 | 153 |
| 528 | 20231205 | 115000 | 4509988750 | 39150 | 39100 | 39200 | 39100 | 167 |
| 529 | 20231205 | 114900 | 4503448700 | 39100 | 39100 | 39150 | 39100 | 125 |
| 530 | 20231205 | 114800 | 4498560900 | 39100 | 39150 | 39250 | 39100 | 757 |
| 531 | 20231205 | 114700 | 4468892050 | 39150 | 39150 | 39250 | 39150 | 261 |
| 532 | 20231205 | 114600 | 4458667050 | 39150 | 39200 | 39200 | 39150 | 270 |
| 533 | 20231205 | 114500 | 4448086500 | 39150 | 39100 | 39200 | 39100 | 140 |
| 534 | 20231205 | 114400 | 4442601050 | 39100 | 39100 | 39150 | 39100 | 120 |
| 535 | 20231205 | 114300 | 4437904500 | 39100 | 39150 | 39200 | 39100 | 272 |
| 536 | 20231205 | 114200 | 4427249250 | 39150 | 39100 | 39200 | 39100 | 116 |
| 537 | 20231205 | 114100 | 4422708450 | 39100 | 39100 | 39150 | 39100 | 102 |
| 538 | 20231205 | 114000 | 4418718600 | 39100 | 39150 | 39200 | 39100 | 456 |
| 539 | 20231205 | 113900 | 4400874250 | 39150 | 39150 | 39200 | 39150 | 221 |
| 540 | 20231205 | 113800 | 4392217550 | 39150 | 39150 | 39250 | 39150 | 182 |
| 541 | 20231205 | 113700 | 4385083000 | 39250 | 39200 | 39250 | 39150 | 195 |
| 542 | 20231205 | 113600 | 4377439000 | 39150 | 39200 | 39250 | 39150 | 140 |
| 543 | 20231205 | 113500 | 4371948300 | 39250 | 39150 | 39250 | 39150 | 106 |
| 544 | 20231205 | 113400 | 4367788850 | 39150 | 39100 | 39200 | 39100 | 125 |
| 545 | 20231205 | 113300 | 4362893750 | 39100 | 39100 | 39200 | 39100 | 177 |
| 546 | 20231205 | 113200 | 4355960600 | 39200 | 39100 | 39200 | 39100 | 212 |
| 547 | 20231205 | 113100 | 4347658300 | 39100 | 39100 | 39200 | 39100 | 139 |
| 548 | 20231205 | 113000 | 4342214850 | 39200 | 39150 | 39200 | 39100 | 148 |
| 549 | 20231205 | 112900 | 4336417050 | 39100 | 39100 | 39150 | 39100 | 149 |
| 550 | 20231205 | 112800 | 4330586600 | 39050 | 39150 | 39150 | 39050 | 344 |
| 551 | 20231205 | 112700 | 4317134750 | 39200 | 39150 | 39200 | 39150 | 164 |
| 552 | 20231205 | 112600 | 4310707050 | 39150 | 39100 | 39200 | 39100 | 161 |
| 553 | 20231205 | 112500 | 4304402900 | 39100 | 39050 | 39150 | 39050 | 271 |
| 554 | 20231205 | 112400 | 4293802300 | 39050 | 39150 | 39150 | 39050 | 1296 |
| 555 | 20231205 | 112300 | 4243105800 | 39150 | 39150 | 39200 | 39150 | 166 |
| 556 | 20231205 | 112200 | 4236601300 | 39250 | 39150 | 39250 | 39150 | 167 |
| 557 | 20231205 | 112100 | 4230053600 | 39150 | 39200 | 39250 | 39150 | 102 |
| 558 | 20231205 | 112000 | 4226053050 | 39200 | 39200 | 39250 | 39200 | 139 |
| 559 | 20231205 | 111900 | 4220599700 | 39150 | 39150 | 39200 | 39150 | 122 |
| 560 | 20231205 | 111800 | 4215818800 | 39150 | 39150 | 39250 | 39100 | 267 |
| 561 | 20231205 | 111700 | 4205347700 | 39150 | 39200 | 39200 | 39100 | 650 |
| 562 | 20231205 | 111600 | 4179893500 | 39200 | 39250 | 39250 | 39150 | 194 |
| 563 | 20231205 | 111500 | 4172284000 | 39200 | 39200 | 39250 | 39200 | 149 |
| 564 | 20231205 | 111400 | 4166439400 | 39150 | 39150 | 39200 | 39150 | 124 |
| 565 | 20231205 | 111300 | 4161579850 | 39200 | 39150 | 39200 | 39150 | 169 |
| 566 | 20231205 | 111200 | 4154957100 | 39200 | 39100 | 39200 | 39100 | 113 |
| 567 | 20231205 | 111100 | 4150529450 | 39100 | 39150 | 39200 | 39100 | 136 |
| 568 | 20231205 | 111000 | 4145203400 | 39150 | 39150 | 39250 | 39150 | 93 |
| 569 | 20231205 | 110900 | 4141554200 | 39150 | 39100 | 39200 | 39100 | 167 |
| 570 | 20231205 | 110800 | 4135009700 | 39100 | 39150 | 39200 | 39100 | 804 |
| 571 | 20231205 | 110700 | 4103524500 | 39150 | 39050 | 39150 | 39050 | 172 |
| 572 | 20231205 | 110600 | 4096793600 | 39100 | 39100 | 39150 | 39100 | 237 |
| 573 | 20231205 | 110500 | 4087521950 | 39100 | 39100 | 39200 | 39100 | 114 |
| 574 | 20231205 | 110400 | 4083054450 | 39150 | 39100 | 39200 | 39100 | 347 |
| 575 | 20231205 | 110300 | 4069468100 | 39100 | 39200 | 39200 | 39100 | 167 |
| 576 | 20231205 | 110200 | 4062931950 | 39150 | 39050 | 39150 | 39050 | 152 |
| 577 | 20231205 | 110100 | 4056984050 | 39100 | 39200 | 39200 | 39100 | 1323 |
| 578 | 20231205 | 110000 | 4005159900 | 39200 | 39250 | 39250 | 39200 | 105 |
| 579 | 20231205 | 105900 | 4001039300 | 39200 | 39200 | 39250 | 39200 | 111 |
| 580 | 20231205 | 105800 | 3996683500 | 39200 | 39250 | 39250 | 39200 | 189 |
| 581 | 20231205 | 105700 | 3989269300 | 39250 | 39250 | 39250 | 39200 | 169 |
| 582 | 20231205 | 105600 | 3982637200 | 39250 | 39200 | 39250 | 39150 | 685 |
| 583 | 20231205 | 105500 | 3955777350 | 39150 | 39150 | 39200 | 39150 | 119 |
| 584 | 20231205 | 105400 | 3951113300 | 39150 | 39150 | 39200 | 39150 | 118 |
| 585 | 20231205 | 105300 | 3946489050 | 39150 | 39250 | 39250 | 39150 | 164 |
| 586 | 20231205 | 105200 | 3940055850 | 39250 | 39250 | 39250 | 39250 | 260 |
| 587 | 20231205 | 105100 | 3929850850 | 39250 | 39250 | 39300 | 39250 | 154 |
| 588 | 20231205 | 105000 | 3923805450 | 39250 | 39250 | 39250 | 39250 | 333 |
| 589 | 20231205 | 104900 | 3910735200 | 39250 | 39200 | 39250 | 39200 | 205 |
| 590 | 20231205 | 104800 | 3902696100 | 39250 | 39250 | 39250 | 39200 | 112 |
| 591 | 20231205 | 104700 | 3898300150 | 39250 | 39200 | 39250 | 39200 | 469 |
| 592 | 20231205 | 104600 | 3879910200 | 39200 | 39100 | 39200 | 39100 | 123 |
| 593 | 20231205 | 104500 | 3875092900 | 39050 | 39100 | 39100 | 39050 | 105 |
| 594 | 20231205 | 104400 | 3870987700 | 39050 | 39000 | 39100 | 39000 | 93 |
| 595 | 20231205 | 104300 | 3867351550 | 39000 | 39200 | 39200 | 39000 | 1090 |
| 596 | 20231205 | 104200 | 3824756850 | 39250 | 39150 | 39250 | 39150 | 121 |
| 597 | 20231205 | 104100 | 3820013750 | 39100 | 39100 | 39100 | 39100 | 182 |
| 598 | 20231205 | 104000 | 3812897550 | 39050 | 39200 | 39200 | 39050 | 868 |
| 599 | 20231205 | 103900 | 3778929150 | 39250 | 39200 | 39250 | 39200 | 146 |
| 600 | 20231205 | 103800 | 3773199900 | 39250 | 39200 | 39250 | 39200 | 127 |
| 601 | 20231205 | 103700 | 3768216000 | 39250 | 39300 | 39300 | 39250 | 609 |
| 602 | 20231205 | 103600 | 3744309050 | 39300 | 39300 | 39300 | 39250 | 192 |
| 603 | 20231205 | 103500 | 3736763850 | 39250 | 39200 | 39300 | 39200 | 121 |
| 604 | 20231205 | 103400 | 3732014250 | 39250 | 39200 | 39300 | 39200 | 323 |
| 605 | 20231205 | 103300 | 3719342400 | 39200 | 39200 | 39200 | 39200 | 130 |
| 606 | 20231205 | 103200 | 3714246400 | 39200 | 39200 | 39200 | 39200 | 107 |
| 607 | 20231205 | 103100 | 3710052000 | 39200 | 39150 | 39200 | 39150 | 724 |
| 608 | 20231205 | 103000 | 3681707000 | 39150 | 39150 | 39150 | 39150 | 105 |
| 609 | 20231205 | 102900 | 3677596250 | 39150 | 39150 | 39150 | 39100 | 107 |
| 610 | 20231205 | 102800 | 3673407800 | 39100 | 39100 | 39150 | 39100 | 137 |
| 611 | 20231205 | 102700 | 3668050100 | 39100 | 39050 | 39100 | 39050 | 421 |
| 612 | 20231205 | 102600 | 3651605450 | 39100 | 39050 | 39100 | 39050 | 246 |
| 613 | 20231205 | 102500 | 3641991850 | 39050 | 39100 | 39100 | 39050 | 232 |
| 614 | 20231205 | 102400 | 3632922750 | 39100 | 39200 | 39200 | 39100 | 204 |
| 615 | 20231205 | 102300 | 3624935150 | 39200 | 39200 | 39200 | 39200 | 131 |
| 616 | 20231205 | 102200 | 3619799950 | 39200 | 39150 | 39200 | 39150 | 118 |
| 617 | 20231205 | 102100 | 3615179450 | 39150 | 39100 | 39150 | 39100 | 128 |
| 618 | 20231205 | 102000 | 3610172750 | 39100 | 39150 | 39150 | 39100 | 107 |
| 619 | 20231205 | 101900 | 3605984500 | 39050 | 39150 | 39150 | 39050 | 430 |
| 620 | 20231205 | 101800 | 3589157200 | 39150 | 39100 | 39200 | 39100 | 121 |
| 621 | 20231205 | 101700 | 3584421950 | 39100 | 39100 | 39100 | 39050 | 170 |
| 622 | 20231205 | 101600 | 3577780650 | 39100 | 39050 | 39100 | 39050 | 185 |
| 623 | 20231205 | 101500 | 3570549500 | 39050 | 39050 | 39050 | 39050 | 148 |
| 624 | 20231205 | 101400 | 3564770100 | 39050 | 39050 | 39050 | 39000 | 272 |
| 625 | 20231205 | 101300 | 3554153500 | 39050 | 39050 | 39050 | 39050 | 132 |
| 626 | 20231205 | 101200 | 3548998900 | 39050 | 39000 | 39050 | 39000 | 86 |
| 627 | 20231205 | 101100 | 3545641200 | 39000 | 39000 | 39050 | 38950 | 383 |
| 628 | 20231205 | 101000 | 3530701100 | 39000 | 39000 | 39000 | 39000 | 138 |
| 629 | 20231205 | 100900 | 3525319100 | 39000 | 39000 | 39050 | 39000 | 354 |
| 630 | 20231205 | 100800 | 3511511000 | 39000 | 39050 | 39050 | 39000 | 730 |
| 631 | 20231205 | 100700 | 3483024000 | 39050 | 39200 | 39200 | 39050 | 2414 |
| 632 | 20231205 | 100600 | 3388642700 | 39200 | 39200 | 39200 | 39150 | 334 |
| 633 | 20231205 | 100500 | 3375560350 | 39150 | 39150 | 39200 | 39150 | 132 |
| 634 | 20231205 | 100400 | 3370387350 | 39200 | 39300 | 39300 | 39200 | 514 |
| 635 | 20231205 | 100300 | 3350220100 | 39300 | 39200 | 39300 | 39150 | 333 |
| 636 | 20231205 | 100200 | 3337157200 | 39200 | 39200 | 39200 | 39150 | 188 |
| 637 | 20231205 | 100100 | 3329791550 | 39200 | 39200 | 39200 | 39150 | 325 |
| 638 | 20231205 | 100000 | 3317067150 | 39150 | 39250 | 39300 | 39150 | 1230 |
| 639 | 20231205 | 095900 | 3268811200 | 39250 | 39300 | 39300 | 39250 | 1698 |
| 640 | 20231205 | 095800 | 3202092150 | 39300 | 39400 | 39400 | 39300 | 733 |
| 641 | 20231205 | 095700 | 3173248750 | 39400 | 39400 | 39400 | 39350 | 382 |
| 642 | 20231205 | 095600 | 3158210250 | 39400 | 39350 | 39400 | 39350 | 172 |
| 643 | 20231205 | 095500 | 3151436400 | 39350 | 39350 | 39400 | 39350 | 218 |
| 644 | 20231205 | 095400 | 3142853500 | 39400 | 39400 | 39450 | 39350 | 1483 |
| 645 | 20231205 | 095300 | 3084429000 | 39450 | 39450 | 39450 | 39400 | 224 |
| 646 | 20231205 | 095200 | 3075594150 | 39450 | 39450 | 39450 | 39400 | 256 |
| 647 | 20231205 | 095100 | 3065495000 | 39400 | 39450 | 39450 | 39400 | 715 |
| 648 | 20231205 | 095000 | 3037290100 | 39450 | 39450 | 39500 | 39450 | 374 |
| 649 | 20231205 | 094900 | 3022529150 | 39500 | 39400 | 39550 | 39400 | 1234 |
| 650 | 20231205 | 094800 | 2973775700 | 39450 | 39450 | 39450 | 39400 | 936 |
| 651 | 20231205 | 094700 | 2936852350 | 39450 | 39550 | 39550 | 39450 | 454 |
| 652 | 20231205 | 094600 | 2918921850 | 39550 | 39400 | 39650 | 39400 | 3645 |
| 653 | 20231205 | 094500 | 2774853100 | 39400 | 39400 | 39450 | 39400 | 528 |
| 654 | 20231205 | 094400 | 2754044850 | 39400 | 39450 | 39450 | 39400 | 603 |
| 655 | 20231205 | 094300 | 2730273850 | 39450 | 39400 | 39450 | 39350 | 1397 |
| 656 | 20231205 | 094200 | 2675225850 | 39400 | 39400 | 39400 | 39350 | 1042 |
| 657 | 20231205 | 094100 | 2634204600 | 39350 | 39400 | 39400 | 39350 | 304 |
| 658 | 20231205 | 094000 | 2622228300 | 39400 | 39450 | 39450 | 39400 | 963 |
| 659 | 20231205 | 093900 | 2584259850 | 39450 | 39400 | 39500 | 39400 | 2952 |
| 660 | 20231205 | 093800 | 2467840750 | 39400 | 39400 | 39450 | 39400 | 568 |
| 661 | 20231205 | 093700 | 2445459700 | 39400 | 39350 | 39450 | 39350 | 429 |
| 662 | 20231205 | 093600 | 2428552600 | 39450 | 39200 | 39450 | 39200 | 7352 |
| 663 | 20231205 | 093500 | 2139526950 | 39150 | 39200 | 39200 | 39100 | 368 |
| 664 | 20231205 | 093400 | 2125120800 | 39200 | 39200 | 39200 | 39150 | 244 |
| 665 | 20231205 | 093300 | 2115557750 | 39150 | 39150 | 39200 | 39150 | 555 |
| 666 | 20231205 | 093200 | 2093820250 | 39100 | 39050 | 39100 | 39050 | 195 |
| 667 | 20231205 | 093100 | 2086197100 | 39050 | 39050 | 39050 | 39050 | 420 |
| 668 | 20231205 | 093000 | 2069796100 | 39050 | 39050 | 39050 | 39000 | 250 |
| 669 | 20231205 | 092900 | 2060035300 | 39050 | 39050 | 39050 | 39000 | 600 |
| 670 | 20231205 | 092800 | 2036624200 | 39050 | 39100 | 39100 | 39050 | 409 |
| 671 | 20231205 | 092700 | 2020637300 | 39150 | 39000 | 39200 | 39000 | 2518 |
| 672 | 20231205 | 092600 | 1922326550 | 39000 | 39150 | 39150 | 39000 | 1354 |
| 673 | 20231205 | 092500 | 1869428450 | 39150 | 39250 | 39250 | 39150 | 459 |
| 674 | 20231205 | 092400 | 1851438700 | 39250 | 39200 | 39250 | 39150 | 1120 |
| 675 | 20231205 | 092300 | 1807571450 | 39200 | 39250 | 39250 | 39200 | 1843 |
| 676 | 20231205 | 092200 | 1735250350 | 39250 | 39250 | 39300 | 39250 | 511 |
| 677 | 20231205 | 092100 | 1715175650 | 39250 | 39050 | 39350 | 39050 | 3970 |
| 678 | 20231205 | 092000 | 1559617600 | 39050 | 39100 | 39100 | 39000 | 1101 |
| 679 | 20231205 | 091900 | 1516622800 | 39150 | 39150 | 39150 | 39050 | 584 |
| 680 | 20231205 | 091800 | 1493784600 | 39100 | 39100 | 39250 | 39100 | 684 |
| 681 | 20231205 | 091700 | 1466997350 | 39100 | 39350 | 39350 | 39100 | 2001 |
| 682 | 20231205 | 091600 | 1388377050 | 39350 | 39250 | 39350 | 39250 | 5610 |
| 683 | 20231205 | 091500 | 1168047450 | 39250 | 38950 | 39250 | 38950 | 3040 |
| 684 | 20231205 | 091400 | 1049121900 | 39000 | 39000 | 39000 | 38950 | 755 |
| 685 | 20231205 | 091300 | 1019694350 | 39000 | 39050 | 39050 | 38950 | 1802 |
| 686 | 20231205 | 091200 | 949419500 | 39050 | 39100 | 39150 | 39050 | 6872 |
| 687 | 20231205 | 091100 | 680857100 | 39050 | 38950 | 39100 | 38950 | 1761 |
| 688 | 20231205 | 091000 | 612086650 | 38900 | 38900 | 39000 | 38850 | 1174 |
| 689 | 20231205 | 090900 | 566410550 | 38850 | 38850 | 38850 | 38850 | 199 |
| 690 | 20231205 | 090800 | 558679400 | 38800 | 38850 | 38850 | 38800 | 455 |
| 691 | 20231205 | 090700 | 541010550 | 38900 | 38850 | 38900 | 38850 | 494 |
| 692 | 20231205 | 090600 | 521818250 | 38850 | 38900 | 38900 | 38800 | 438 |
| 693 | 20231205 | 090500 | 504783800 | 38900 | 38700 | 38900 | 38650 | 2778 |
| 694 | 20231205 | 090400 | 397142050 | 38650 | 38500 | 38700 | 38400 | 2169 |
| 695 | 20231205 | 090300 | 313488350 | 38500 | 38600 | 38600 | 38450 | 2755 |
| 696 | 20231205 | 090200 | 207336550 | 38650 | 38800 | 38800 | 38650 | 3483 |
| 697 | 20231205 | 090100 | 72555300 | 38800 | 38700 | 38800 | 38650 | 1072 |
| 698 | 20231205 | 090000 | 31052750 | 38650 | 38850 | 38850 | 38650 | 720 |