38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 204600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 3 | 20231205 | 204500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231205 | 204400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231205 | 204300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231205 | 204200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231205 | 204100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231205 | 204000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231205 | 203900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231205 | 203800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231205 | 203700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231205 | 203600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231205 | 203500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231205 | 203400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231205 | 203300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231205 | 203200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231205 | 203100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231205 | 203000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231205 | 202900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231205 | 202800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231205 | 202700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231205 | 202600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231205 | 202500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231205 | 202400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231205 | 202300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231205 | 202200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231205 | 202100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231205 | 202000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231205 | 201900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231205 | 201800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231205 | 201700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231205 | 201600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 33 | 20231205 | 201500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231205 | 201400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231205 | 201300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231205 | 201200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231205 | 201100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231205 | 201000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231205 | 200900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231205 | 200800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231205 | 200700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231205 | 200600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231205 | 200500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231205 | 200400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231205 | 200300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231205 | 200200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231205 | 200100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231205 | 200000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231205 | 195900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231205 | 195800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231205 | 195700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231205 | 195600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231205 | 195500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231205 | 195400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231205 | 195300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231205 | 195200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231205 | 195100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231205 | 195000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231205 | 194900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231205 | 194800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231205 | 194700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231205 | 194600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 63 | 20231205 | 194500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231205 | 194400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231205 | 194300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231205 | 194200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231205 | 194100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231205 | 194000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231205 | 193900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231205 | 193800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231205 | 193700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231205 | 193600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231205 | 193500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231205 | 193400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231205 | 193300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231205 | 193200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231205 | 193100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231205 | 193000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231205 | 192900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231205 | 192800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231205 | 192700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231205 | 192600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231205 | 192500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231205 | 192400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231205 | 192300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231205 | 192200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231205 | 192100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231205 | 192000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231205 | 191900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231205 | 191800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231205 | 191700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231205 | 191600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 93 | 20231205 | 191500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231205 | 191400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231205 | 191300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231205 | 191200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231205 | 191100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231205 | 191000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231205 | 190900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231205 | 190800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231205 | 190700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231205 | 190600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231205 | 190500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231205 | 190400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231205 | 190300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231205 | 190200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231205 | 190100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231205 | 190000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231205 | 185900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231205 | 185800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231205 | 185700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231205 | 185600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231205 | 185500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231205 | 185400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231205 | 185300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231205 | 185200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231205 | 185100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231205 | 185000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231205 | 184900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231205 | 184800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231205 | 184700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231205 | 184600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 123 | 20231205 | 184500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231205 | 184400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231205 | 184300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231205 | 184200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231205 | 184100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231205 | 184000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231205 | 183900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231205 | 183800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231205 | 183700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231205 | 183600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231205 | 183500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231205 | 183400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231205 | 183300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231205 | 183200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231205 | 183100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231205 | 183000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231205 | 182900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231205 | 182800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231205 | 182700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231205 | 182600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231205 | 182500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231205 | 182400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231205 | 182300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231205 | 182200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231205 | 182100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231205 | 182000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231205 | 181900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231205 | 181800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231205 | 181700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231205 | 181600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 153 | 20231205 | 181500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231205 | 181400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231205 | 181300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231205 | 181200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231205 | 181100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231205 | 181000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231205 | 180900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231205 | 180800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231205 | 180700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231205 | 180600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231205 | 180500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231205 | 180400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231205 | 180300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231205 | 180200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231205 | 180100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231205 | 180000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231205 | 175900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231205 | 175800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231205 | 175700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231205 | 175600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231205 | 175500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231205 | 175400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231205 | 175300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231205 | 175200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231205 | 175100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231205 | 175000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231205 | 174900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231205 | 174800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231205 | 174700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231205 | 174600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 183 | 20231205 | 174500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231205 | 174400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231205 | 174300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231205 | 174200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231205 | 174100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231205 | 174000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231205 | 173900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231205 | 173800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231205 | 173700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231205 | 173600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231205 | 173500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231205 | 173400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231205 | 173300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231205 | 173200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231205 | 173100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231205 | 173000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231205 | 172900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231205 | 172800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231205 | 172700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231205 | 172600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20231205 | 172500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20231205 | 172400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20231205 | 172300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20231205 | 172200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20231205 | 172100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20231205 | 172000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20231205 | 171900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20231205 | 171800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20231205 | 171700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20231205 | 171600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 213 | 20231205 | 171500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20231205 | 171400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20231205 | 171300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20231205 | 171200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20231205 | 171100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20231205 | 171000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20231205 | 170900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20231205 | 170800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20231205 | 170700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20231205 | 170600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20231205 | 170500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20231205 | 170400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20231205 | 170300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20231205 | 170200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20231205 | 170100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20231205 | 170000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20231205 | 165900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20231205 | 165800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20231205 | 165700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20231205 | 165600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20231205 | 165500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20231205 | 165400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20231205 | 165300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20231205 | 165200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20231205 | 165100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20231205 | 165000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20231205 | 164900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20231205 | 164800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20231205 | 164700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20231205 | 164600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 243 | 20231205 | 164500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20231205 | 164400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20231205 | 164300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20231205 | 164200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20231205 | 164100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20231205 | 164000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20231205 | 163900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20231205 | 163800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20231205 | 163700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20231205 | 163600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20231205 | 163500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20231205 | 163400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20231205 | 163300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20231205 | 163200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20231205 | 163100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20231205 | 163000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20231205 | 162900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20231205 | 162800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20231205 | 162700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20231205 | 162600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20231205 | 162500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 264 | 20231205 | 162400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20231205 | 162300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 266 | 20231205 | 162200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 267 | 20231205 | 162100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 268 | 20231205 | 162000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 269 | 20231205 | 161900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 270 | 20231205 | 161800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 271 | 20231205 | 161700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 272 | 20231205 | 161600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 273 | 20231205 | 161500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 274 | 20231205 | 161400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 275 | 20231205 | 161300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 276 | 20231205 | 161200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20231205 | 161100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 278 | 20231205 | 161000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 279 | 20231205 | 160900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 280 | 20231205 | 160800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 281 | 20231205 | 160700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20231205 | 160600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 283 | 20231205 | 160500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 284 | 20231205 | 160400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20231205 | 160300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 286 | 20231205 | 160200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 287 | 20231205 | 160100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 288 | 20231205 | 160000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 289 | 20231205 | 155900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20231205 | 155800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 291 | 20231205 | 155700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20231205 | 155600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 293 | 20231205 | 155500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 294 | 20231205 | 155400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 295 | 20231205 | 155300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 296 | 20231205 | 155200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 297 | 20231205 | 155100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 298 | 20231205 | 155000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 299 | 20231205 | 154900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 300 | 20231205 | 154800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 301 | 20231205 | 154700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 302 | 20231205 | 154600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 303 | 20231205 | 154500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 304 | 20231205 | 154400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 305 | 20231205 | 154300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 306 | 20231205 | 154200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 307 | 20231205 | 154100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 308 | 20231205 | 154000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 309 | 20231205 | 153900 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 310 | 20231205 | 153800 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 311 | 20231205 | 153700 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 312 | 20231205 | 153600 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 313 | 20231205 | 153500 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 314 | 20231205 | 153400 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 315 | 20231205 | 153300 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 316 | 20231205 | 153200 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 317 | 20231205 | 153100 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 318 | 20231205 | 153000 | 7176593100 | 32300 | 32300 | 32300 | 32300 | 7988 |
| 319 | 20231205 | 152900 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 320 | 20231205 | 152800 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 321 | 20231205 | 152700 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 322 | 20231205 | 152600 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 323 | 20231205 | 152500 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 324 | 20231205 | 152400 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 325 | 20231205 | 152300 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 326 | 20231205 | 152200 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 327 | 20231205 | 152100 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 328 | 20231205 | 152000 | 6918580700 | 32250 | 32250 | 32250 | 32250 | 0 |
| 329 | 20231205 | 151900 | 6918580700 | 32250 | 32200 | 32250 | 32150 | 780 |
| 330 | 20231205 | 151800 | 6893461950 | 32150 | 32150 | 32200 | 32050 | 696 |
| 331 | 20231205 | 151700 | 6871082650 | 32200 | 32150 | 32250 | 32100 | 342 |
| 332 | 20231205 | 151600 | 6860082800 | 32150 | 32150 | 32200 | 32100 | 596 |
| 333 | 20231205 | 151500 | 6840939450 | 32100 | 32050 | 32200 | 32000 | 2800 |
| 334 | 20231205 | 151400 | 6750929750 | 32050 | 32000 | 32050 | 32000 | 837 |
| 335 | 20231205 | 151300 | 6724123100 | 32050 | 32000 | 32050 | 32000 | 454 |
| 336 | 20231205 | 151200 | 6709588050 | 32000 | 32050 | 32050 | 32000 | 623 |
| 337 | 20231205 | 151100 | 6689640350 | 32050 | 32050 | 32050 | 32000 | 711 |
| 338 | 20231205 | 151000 | 6666885850 | 32000 | 32050 | 32100 | 32000 | 790 |
| 339 | 20231205 | 150900 | 6641564650 | 32000 | 32000 | 32050 | 32000 | 373 |
| 340 | 20231205 | 150800 | 6629628000 | 32000 | 32050 | 32050 | 31950 | 949 |
| 341 | 20231205 | 150700 | 6599260550 | 32050 | 32000 | 32050 | 32000 | 480 |
| 342 | 20231205 | 150600 | 6583895300 | 32000 | 32050 | 32100 | 32000 | 528 |
| 343 | 20231205 | 150500 | 6566977050 | 32050 | 32100 | 32100 | 32050 | 309 |
| 344 | 20231205 | 150400 | 6557071450 | 32050 | 32050 | 32050 | 32000 | 528 |
| 345 | 20231205 | 150300 | 6540167850 | 32050 | 32050 | 32050 | 32000 | 422 |
| 346 | 20231205 | 150200 | 6526659900 | 32000 | 32000 | 32050 | 32000 | 530 |
| 347 | 20231205 | 150100 | 6509699350 | 31950 | 32000 | 32050 | 31950 | 1533 |
| 348 | 20231205 | 150000 | 6460688650 | 32000 | 32000 | 32000 | 31950 | 624 |
| 349 | 20231205 | 145900 | 6440738100 | 32000 | 32050 | 32050 | 31950 | 527 |
| 350 | 20231205 | 145800 | 6423895850 | 31950 | 31950 | 32050 | 31950 | 1850 |
| 351 | 20231205 | 145700 | 6364753700 | 32000 | 32000 | 32000 | 31950 | 824 |
| 352 | 20231205 | 145600 | 6338402650 | 31950 | 32000 | 32000 | 31950 | 752 |
| 353 | 20231205 | 145500 | 6314371150 | 32000 | 32000 | 32050 | 31950 | 1216 |
| 354 | 20231205 | 145400 | 6275469400 | 32000 | 32000 | 32050 | 32000 | 5053 |
| 355 | 20231205 | 145300 | 6113772300 | 32050 | 32050 | 32100 | 32000 | 472 |
| 356 | 20231205 | 145200 | 6098654600 | 32050 | 32050 | 32100 | 32000 | 660 |
| 357 | 20231205 | 145100 | 6077511900 | 32050 | 32100 | 32100 | 32050 | 643 |
| 358 | 20231205 | 145000 | 6056901550 | 32050 | 32050 | 32100 | 32050 | 789 |
| 359 | 20231205 | 144900 | 6031606750 | 32100 | 32150 | 32150 | 32050 | 559 |
| 360 | 20231205 | 144800 | 6013684800 | 32100 | 32050 | 32150 | 32050 | 965 |
| 361 | 20231205 | 144700 | 5982727300 | 32050 | 32050 | 32100 | 32050 | 605 |
| 362 | 20231205 | 144600 | 5963336200 | 32050 | 32100 | 32150 | 32050 | 875 |
| 363 | 20231205 | 144500 | 5935289850 | 32100 | 32100 | 32150 | 32100 | 2080 |
| 364 | 20231205 | 144400 | 5868521500 | 32100 | 32150 | 32200 | 32100 | 515 |
| 365 | 20231205 | 144300 | 5851981100 | 32100 | 32100 | 32250 | 32100 | 308 |
| 366 | 20231205 | 144200 | 5842072450 | 32300 | 32150 | 32300 | 32100 | 775 |
| 367 | 20231205 | 144100 | 5817133650 | 32100 | 32150 | 32150 | 32100 | 924 |
| 368 | 20231205 | 144000 | 5787459100 | 32150 | 32150 | 32200 | 32100 | 321 |
| 369 | 20231205 | 143900 | 5777141850 | 32150 | 32100 | 32200 | 32100 | 600 |
| 370 | 20231205 | 143800 | 5757863000 | 32150 | 32150 | 32150 | 32100 | 593 |
| 371 | 20231205 | 143700 | 5738815450 | 32150 | 32150 | 32200 | 32100 | 363 |
| 372 | 20231205 | 143600 | 5727148100 | 32200 | 32100 | 32200 | 32100 | 550 |
| 373 | 20231205 | 143500 | 5709482400 | 32100 | 32100 | 32200 | 32100 | 459 |
| 374 | 20231205 | 143400 | 5694737600 | 32150 | 32150 | 32200 | 32100 | 595 |
| 375 | 20231205 | 143300 | 5675633600 | 32150 | 32150 | 32200 | 32100 | 1540 |
| 376 | 20231205 | 143200 | 5626094450 | 32150 | 32100 | 32200 | 32100 | 458 |
| 377 | 20231205 | 143100 | 5611383500 | 32100 | 32100 | 32150 | 32100 | 1028 |
| 378 | 20231205 | 143000 | 5578380750 | 32100 | 32200 | 32200 | 32100 | 212 |
| 379 | 20231205 | 142900 | 5571567150 | 32150 | 32150 | 32200 | 32150 | 474 |
| 380 | 20231205 | 142800 | 5556327500 | 32150 | 32200 | 32200 | 32150 | 427 |
| 381 | 20231205 | 142700 | 5542598000 | 32150 | 32100 | 32150 | 32100 | 584 |
| 382 | 20231205 | 142600 | 5523838450 | 32100 | 32200 | 32250 | 32100 | 787 |
| 383 | 20231205 | 142500 | 5498540450 | 32150 | 32250 | 32250 | 32150 | 327 |
| 384 | 20231205 | 142400 | 5488013100 | 32200 | 32200 | 32250 | 32150 | 572 |
| 385 | 20231205 | 142300 | 5469616150 | 32250 | 32200 | 32250 | 32150 | 1025 |
| 386 | 20231205 | 142200 | 5436603050 | 32150 | 32200 | 32250 | 32150 | 1047 |
| 387 | 20231205 | 142100 | 5402925650 | 32200 | 32200 | 32250 | 32150 | 433 |
| 388 | 20231205 | 142000 | 5388991550 | 32200 | 32200 | 32250 | 32200 | 388 |
| 389 | 20231205 | 141900 | 5376497750 | 32200 | 32200 | 32250 | 32200 | 817 |
| 390 | 20231205 | 141800 | 5350190100 | 32250 | 32250 | 32250 | 32200 | 1722 |
| 391 | 20231205 | 141700 | 5294740500 | 32250 | 32300 | 32350 | 32250 | 2567 |
| 392 | 20231205 | 141600 | 5211939800 | 32250 | 32250 | 32300 | 32250 | 3285 |
| 393 | 20231205 | 141500 | 5105992650 | 32250 | 32250 | 32300 | 32250 | 2694 |
| 394 | 20231205 | 141400 | 5019110450 | 32300 | 32250 | 32400 | 32250 | 2560 |
| 395 | 20231205 | 141300 | 4936518000 | 32300 | 32450 | 32450 | 32250 | 5538 |
| 396 | 20231205 | 141200 | 4757602550 | 32450 | 32350 | 32450 | 32350 | 1163 |
| 397 | 20231205 | 141100 | 4719920500 | 32350 | 32350 | 32450 | 32350 | 723 |
| 398 | 20231205 | 141000 | 4696513750 | 32400 | 32350 | 32400 | 32350 | 365 |
| 399 | 20231205 | 140900 | 4684705850 | 32350 | 32400 | 32400 | 32350 | 397 |
| 400 | 20231205 | 140800 | 4671860300 | 32400 | 32350 | 32400 | 32350 | 1041 |
| 401 | 20231205 | 140700 | 4638145350 | 32350 | 32350 | 32400 | 32350 | 545 |
| 402 | 20231205 | 140600 | 4620508500 | 32350 | 32350 | 32400 | 32350 | 214 |
| 403 | 20231205 | 140500 | 4613583650 | 32400 | 32400 | 32400 | 32350 | 263 |
| 404 | 20231205 | 140400 | 4605067850 | 32400 | 32400 | 32450 | 32400 | 753 |
| 405 | 20231205 | 140300 | 4580651800 | 32400 | 32450 | 32450 | 32400 | 373 |
| 406 | 20231205 | 140200 | 4568566550 | 32400 | 32400 | 32450 | 32400 | 338 |
| 407 | 20231205 | 140100 | 4557614550 | 32400 | 32400 | 32450 | 32350 | 1622 |
| 408 | 20231205 | 140000 | 4505093500 | 32400 | 32400 | 32400 | 32350 | 65 |
| 409 | 20231205 | 135900 | 4502990400 | 32350 | 32450 | 32450 | 32350 | 516 |
| 410 | 20231205 | 135800 | 4486277950 | 32450 | 32450 | 32450 | 32400 | 145 |
| 411 | 20231205 | 135700 | 4481574250 | 32450 | 32450 | 32450 | 32400 | 701 |
| 412 | 20231205 | 135600 | 4458855300 | 32500 | 32400 | 32500 | 32400 | 27 |
| 413 | 20231205 | 135500 | 4457978950 | 32450 | 32400 | 32450 | 32400 | 179 |
| 414 | 20231205 | 135400 | 4452178700 | 32450 | 32450 | 32500 | 32400 | 458 |
| 415 | 20231205 | 135300 | 4437318100 | 32450 | 32400 | 32500 | 32400 | 131 |
| 416 | 20231205 | 135200 | 4433072950 | 32400 | 32450 | 32450 | 32400 | 379 |
| 417 | 20231205 | 135100 | 4420786850 | 32450 | 32400 | 32500 | 32400 | 99 |
| 418 | 20231205 | 135000 | 4417574750 | 32450 | 32450 | 32450 | 32400 | 56 |
| 419 | 20231205 | 134900 | 4415758000 | 32400 | 32450 | 32450 | 32400 | 632 |
| 420 | 20231205 | 134800 | 4395268100 | 32450 | 32400 | 32450 | 32400 | 88 |
| 421 | 20231205 | 134700 | 4392415900 | 32450 | 32400 | 32500 | 32400 | 570 |
| 422 | 20231205 | 134600 | 4373924650 | 32400 | 32450 | 32450 | 32400 | 73 |
| 423 | 20231205 | 134500 | 4371558200 | 32450 | 32400 | 32450 | 32400 | 93 |
| 424 | 20231205 | 134400 | 4368541150 | 32400 | 32450 | 32450 | 32400 | 394 |
| 425 | 20231205 | 134300 | 4355772600 | 32400 | 32400 | 32400 | 32350 | 212 |
| 426 | 20231205 | 134200 | 4348905450 | 32450 | 32350 | 32450 | 32350 | 284 |
| 427 | 20231205 | 134100 | 4339713250 | 32300 | 32450 | 32450 | 32300 | 1152 |
| 428 | 20231205 | 134000 | 4302460350 | 32450 | 32350 | 32450 | 32350 | 589 |
| 429 | 20231205 | 133900 | 4283359150 | 32350 | 32350 | 32450 | 32300 | 959 |
| 430 | 20231205 | 133800 | 4252283850 | 32350 | 32350 | 32400 | 32350 | 157 |
| 431 | 20231205 | 133700 | 4247204300 | 32350 | 32350 | 32400 | 32350 | 256 |
| 432 | 20231205 | 133600 | 4238922600 | 32350 | 32350 | 32400 | 32350 | 1228 |
| 433 | 20231205 | 133500 | 4199196100 | 32400 | 32400 | 32400 | 32350 | 48 |
| 434 | 20231205 | 133400 | 4197641300 | 32350 | 32450 | 32450 | 32350 | 74 |
| 435 | 20231205 | 133300 | 4195245550 | 32450 | 32400 | 32450 | 32400 | 102 |
| 436 | 20231205 | 133200 | 4191940150 | 32500 | 32400 | 32500 | 32350 | 1107 |
| 437 | 20231205 | 133100 | 4156033800 | 32350 | 32400 | 32400 | 32350 | 619 |
| 438 | 20231205 | 133000 | 4136008050 | 32400 | 32350 | 32400 | 32350 | 674 |
| 439 | 20231205 | 132900 | 4114198150 | 32400 | 32400 | 32400 | 32350 | 281 |
| 440 | 20231205 | 132800 | 4105105450 | 32400 | 32400 | 32400 | 32350 | 99 |
| 441 | 20231205 | 132700 | 4101900950 | 32350 | 32350 | 32400 | 32350 | 275 |
| 442 | 20231205 | 132600 | 4092999900 | 32350 | 32400 | 32400 | 32350 | 292 |
| 443 | 20231205 | 132500 | 4083551700 | 32400 | 32450 | 32450 | 32350 | 50 |
| 444 | 20231205 | 132400 | 4081933400 | 32400 | 32350 | 32400 | 32350 | 291 |
| 445 | 20231205 | 132300 | 4072515550 | 32400 | 32400 | 32400 | 32350 | 178 |
| 446 | 20231205 | 132200 | 4066751400 | 32400 | 32350 | 32450 | 32350 | 1568 |
| 447 | 20231205 | 132100 | 4016006950 | 32350 | 32350 | 32400 | 32350 | 420 |
| 448 | 20231205 | 132000 | 4002419350 | 32350 | 32350 | 32400 | 32350 | 780 |
| 449 | 20231205 | 131900 | 3977177000 | 32400 | 32350 | 32400 | 32350 | 267 |
| 450 | 20231205 | 131800 | 3968536300 | 32350 | 32350 | 32450 | 32350 | 150 |
| 451 | 20231205 | 131700 | 3963678800 | 32350 | 32400 | 32450 | 32350 | 150 |
| 452 | 20231205 | 131600 | 3958816800 | 32400 | 32400 | 32450 | 32350 | 427 |
| 453 | 20231205 | 131500 | 3944989400 | 32400 | 32400 | 32500 | 32350 | 336 |
| 454 | 20231205 | 131400 | 3934109050 | 32500 | 32350 | 32500 | 32350 | 339 |
| 455 | 20231205 | 131300 | 3923133850 | 32350 | 32400 | 32400 | 32350 | 88 |
| 456 | 20231205 | 131200 | 3920286700 | 32400 | 32400 | 32450 | 32350 | 854 |
| 457 | 20231205 | 131100 | 3892588100 | 32400 | 32350 | 32400 | 32350 | 287 |
| 458 | 20231205 | 131000 | 3883298550 | 32400 | 32400 | 32400 | 32350 | 215 |
| 459 | 20231205 | 130900 | 3876335200 | 32350 | 32400 | 32400 | 32350 | 4852 |
| 460 | 20231205 | 130800 | 3719364550 | 32400 | 32400 | 32450 | 32350 | 178 |
| 461 | 20231205 | 130700 | 3713598400 | 32400 | 32350 | 32400 | 32350 | 145 |
| 462 | 20231205 | 130600 | 3708901300 | 32350 | 32450 | 32450 | 32350 | 165 |
| 463 | 20231205 | 130500 | 3703556850 | 32400 | 32350 | 32450 | 32350 | 91 |
| 464 | 20231205 | 130400 | 3700609100 | 32350 | 32400 | 32450 | 32350 | 394 |
| 465 | 20231205 | 130300 | 3687842400 | 32400 | 32400 | 32450 | 32400 | 95 |
| 466 | 20231205 | 130200 | 3684763900 | 32450 | 32400 | 32500 | 32350 | 43 |
| 467 | 20231205 | 130100 | 3683371250 | 32400 | 32400 | 32500 | 32350 | 329 |
| 468 | 20231205 | 130000 | 3672710750 | 32500 | 32450 | 32500 | 32400 | 48 |
| 469 | 20231205 | 125900 | 3671153850 | 32400 | 32450 | 32450 | 32350 | 702 |
| 470 | 20231205 | 125800 | 3648411700 | 32400 | 32450 | 32450 | 32350 | 2476 |
| 471 | 20231205 | 125700 | 3568163550 | 32500 | 32500 | 32500 | 32450 | 330 |
| 472 | 20231205 | 125600 | 3557452150 | 32450 | 32500 | 32500 | 32450 | 278 |
| 473 | 20231205 | 125500 | 3548428650 | 32500 | 32450 | 32500 | 32400 | 352 |
| 474 | 20231205 | 125400 | 3537001250 | 32400 | 32400 | 32400 | 32400 | 59 |
| 475 | 20231205 | 125300 | 3535089650 | 32400 | 32400 | 32500 | 32400 | 203 |
| 476 | 20231205 | 125200 | 3528505150 | 32400 | 32450 | 32500 | 32400 | 198 |
| 477 | 20231205 | 125100 | 3522088250 | 32450 | 32450 | 32500 | 32400 | 257 |
| 478 | 20231205 | 125000 | 3513758750 | 32450 | 32400 | 32450 | 32400 | 85 |
| 479 | 20231205 | 124900 | 3511001500 | 32400 | 32450 | 32450 | 32400 | 158 |
| 480 | 20231205 | 124800 | 3505881800 | 32400 | 32400 | 32400 | 32400 | 251 |
| 481 | 20231205 | 124700 | 3497749400 | 32400 | 32400 | 32450 | 32350 | 168 |
| 482 | 20231205 | 124600 | 3492313300 | 32400 | 32400 | 32450 | 32400 | 251 |
| 483 | 20231205 | 124500 | 3484180200 | 32450 | 32400 | 32450 | 32350 | 1511 |
| 484 | 20231205 | 124400 | 3435224650 | 32400 | 32400 | 32450 | 32400 | 4640 |
| 485 | 20231205 | 124300 | 3284887350 | 32450 | 32450 | 32500 | 32450 | 421 |
| 486 | 20231205 | 124200 | 3271224300 | 32450 | 32450 | 32500 | 32450 | 237 |
| 487 | 20231205 | 124100 | 3263532100 | 32450 | 32450 | 32500 | 32450 | 678 |
| 488 | 20231205 | 124000 | 3241530700 | 32450 | 32450 | 32500 | 32450 | 87 |
| 489 | 20231205 | 123900 | 3238706650 | 32450 | 32500 | 32500 | 32450 | 182 |
| 490 | 20231205 | 123800 | 3232794600 | 32450 | 32450 | 32500 | 32450 | 232 |
| 491 | 20231205 | 123700 | 3225266100 | 32500 | 32500 | 32500 | 32450 | 51 |
| 492 | 20231205 | 123600 | 3223610900 | 32500 | 32500 | 32500 | 32450 | 395 |
| 493 | 20231205 | 123500 | 3210777600 | 32500 | 32500 | 32550 | 32500 | 172 |
| 494 | 20231205 | 123400 | 3205187500 | 32500 | 32500 | 32550 | 32500 | 404 |
| 495 | 20231205 | 123300 | 3192057350 | 32500 | 32500 | 32550 | 32500 | 254 |
| 496 | 20231205 | 123200 | 3183801800 | 32500 | 32500 | 32550 | 32500 | 45 |
| 497 | 20231205 | 123100 | 3182339200 | 32500 | 32500 | 32550 | 32500 | 228 |
| 498 | 20231205 | 123000 | 3174929050 | 32500 | 32500 | 32550 | 32500 | 60 |
| 499 | 20231205 | 122900 | 3172978300 | 32550 | 32500 | 32550 | 32500 | 148 |
| 500 | 20231205 | 122800 | 3168168000 | 32500 | 32500 | 32550 | 32500 | 258 |
| 501 | 20231205 | 122700 | 3159782850 | 32500 | 32500 | 32550 | 32500 | 103 |
| 502 | 20231205 | 122600 | 3156434500 | 32500 | 32500 | 32550 | 32500 | 535 |
| 503 | 20231205 | 122500 | 3139046750 | 32500 | 32500 | 32550 | 32500 | 238 |
| 504 | 20231205 | 122400 | 3131311650 | 32550 | 32550 | 32550 | 32500 | 277 |
| 505 | 20231205 | 122300 | 3122308250 | 32550 | 32500 | 32550 | 32500 | 183 |
| 506 | 20231205 | 122200 | 3116360500 | 32500 | 32550 | 32550 | 32500 | 53 |
| 507 | 20231205 | 122100 | 3114637850 | 32550 | 32450 | 32550 | 32450 | 53 |
| 508 | 20231205 | 122000 | 3112917100 | 32500 | 32500 | 32550 | 32500 | 224 |
| 509 | 20231205 | 121900 | 3105636950 | 32450 | 32500 | 32500 | 32450 | 95 |
| 510 | 20231205 | 121800 | 3102552900 | 32500 | 32500 | 32500 | 32450 | 311 |
| 511 | 20231205 | 121700 | 3092460050 | 32500 | 32500 | 32500 | 32450 | 219 |
| 512 | 20231205 | 121600 | 3085343550 | 32500 | 32500 | 32500 | 32500 | 36 |
| 513 | 20231205 | 121500 | 3084173550 | 32500 | 32550 | 32550 | 32500 | 252 |
| 514 | 20231205 | 121400 | 3075983450 | 32550 | 32500 | 32550 | 32500 | 75 |
| 515 | 20231205 | 121300 | 3073543850 | 32500 | 32550 | 32600 | 32500 | 312 |
| 516 | 20231205 | 121200 | 3063384200 | 32500 | 32550 | 32600 | 32500 | 141 |
| 517 | 20231205 | 121100 | 3058798450 | 32550 | 32550 | 32550 | 32500 | 63 |
| 518 | 20231205 | 121000 | 3056748950 | 32500 | 32500 | 32550 | 32500 | 281 |
| 519 | 20231205 | 120900 | 3047611700 | 32500 | 32550 | 32550 | 32500 | 66 |
| 520 | 20231205 | 120800 | 3045465750 | 32550 | 32500 | 32550 | 32500 | 277 |
| 521 | 20231205 | 120700 | 3036459850 | 32500 | 32500 | 32550 | 32500 | 148 |
| 522 | 20231205 | 120600 | 3031648550 | 32550 | 32500 | 32600 | 32500 | 114 |
| 523 | 20231205 | 120500 | 3027942050 | 32500 | 32450 | 32500 | 32450 | 231 |
| 524 | 20231205 | 120400 | 3020445200 | 32500 | 32450 | 32500 | 32450 | 90 |
| 525 | 20231205 | 120300 | 3017520650 | 32450 | 32500 | 32500 | 32450 | 97 |
| 526 | 20231205 | 120200 | 3014372450 | 32600 | 32500 | 32600 | 32500 | 94 |
| 527 | 20231205 | 120100 | 3011315350 | 32500 | 32500 | 32500 | 32450 | 300 |
| 528 | 20231205 | 120000 | 3001571200 | 32500 | 32450 | 32500 | 32450 | 218 |
| 529 | 20231205 | 115900 | 2994497000 | 32500 | 32500 | 32550 | 32450 | 1381 |
| 530 | 20231205 | 115800 | 2949614500 | 32500 | 32550 | 32550 | 32500 | 294 |
| 531 | 20231205 | 115700 | 2940056600 | 32500 | 32500 | 32550 | 32500 | 60 |
| 532 | 20231205 | 115600 | 2938105400 | 32550 | 32550 | 32550 | 32500 | 12 |
| 533 | 20231205 | 115500 | 2937715200 | 32550 | 32450 | 32550 | 32450 | 1064 |
| 534 | 20231205 | 115400 | 2903150050 | 32500 | 32550 | 32550 | 32500 | 231 |
| 535 | 20231205 | 115300 | 2895642350 | 32600 | 32500 | 32600 | 32500 | 222 |
| 536 | 20231205 | 115200 | 2888426950 | 32500 | 32550 | 32550 | 32500 | 82 |
| 537 | 20231205 | 115100 | 2885760100 | 32500 | 32550 | 32550 | 32500 | 71 |
| 538 | 20231205 | 115000 | 2883449950 | 32500 | 32500 | 32500 | 32450 | 325 |
| 539 | 20231205 | 114900 | 2872900050 | 32500 | 32450 | 32500 | 32450 | 187 |
| 540 | 20231205 | 114800 | 2866829600 | 32450 | 32450 | 32500 | 32450 | 107 |
| 541 | 20231205 | 114700 | 2863353700 | 32450 | 32450 | 32500 | 32450 | 230 |
| 542 | 20231205 | 114600 | 2855889550 | 32500 | 32500 | 32550 | 32500 | 26 |
| 543 | 20231205 | 114500 | 2855043950 | 32450 | 32500 | 32550 | 32450 | 431 |
| 544 | 20231205 | 114400 | 2841039100 | 32500 | 32500 | 32550 | 32500 | 229 |
| 545 | 20231205 | 114300 | 2833596550 | 32550 | 32550 | 32550 | 32500 | 24 |
| 546 | 20231205 | 114200 | 2832815700 | 32550 | 32500 | 32600 | 32500 | 156 |
| 547 | 20231205 | 114100 | 2827738200 | 32500 | 32550 | 32550 | 32500 | 63 |
| 548 | 20231205 | 114000 | 2825688850 | 32550 | 32550 | 32550 | 32500 | 189 |
| 549 | 20231205 | 113900 | 2819545600 | 32550 | 32550 | 32600 | 32550 | 48 |
| 550 | 20231205 | 113800 | 2817983000 | 32550 | 32500 | 32550 | 32450 | 240 |
| 551 | 20231205 | 113700 | 2810189000 | 32550 | 32600 | 32600 | 32550 | 186 |
| 552 | 20231205 | 113600 | 2804134500 | 32600 | 32550 | 32600 | 32550 | 68 |
| 553 | 20231205 | 113500 | 2801920550 | 32550 | 32600 | 32600 | 32450 | 338 |
| 554 | 20231205 | 113400 | 2790937650 | 32600 | 32600 | 32600 | 32550 | 56 |
| 555 | 20231205 | 113300 | 2789114600 | 32550 | 32550 | 32550 | 32500 | 46 |
| 556 | 20231205 | 113200 | 2787617700 | 32450 | 32500 | 32600 | 32450 | 887 |
| 557 | 20231205 | 113100 | 2758768300 | 32500 | 32500 | 32550 | 32500 | 105 |
| 558 | 20231205 | 113000 | 2755352300 | 32500 | 32500 | 32550 | 32500 | 227 |
| 559 | 20231205 | 112900 | 2747974200 | 32550 | 32550 | 32550 | 32500 | 45 |
| 560 | 20231205 | 112800 | 2746511500 | 32500 | 32600 | 32600 | 32500 | 55 |
| 561 | 20231205 | 112700 | 2744721350 | 32600 | 32550 | 32600 | 32500 | 391 |
| 562 | 20231205 | 112600 | 2731994450 | 32600 | 32550 | 32600 | 32550 | 57 |
| 563 | 20231205 | 112500 | 2730138400 | 32550 | 32500 | 32550 | 32500 | 301 |
| 564 | 20231205 | 112400 | 2720352100 | 32550 | 32500 | 32550 | 32500 | 178 |
| 565 | 20231205 | 112300 | 2714559350 | 32550 | 32500 | 32600 | 32500 | 156 |
| 566 | 20231205 | 112200 | 2709481950 | 32500 | 32550 | 32550 | 32450 | 265 |
| 567 | 20231205 | 112100 | 2700866450 | 32500 | 32500 | 32550 | 32450 | 231 |
| 568 | 20231205 | 112000 | 2693362850 | 32500 | 32450 | 32500 | 32450 | 311 |
| 569 | 20231205 | 111900 | 2683266550 | 32500 | 32450 | 32500 | 32450 | 214 |
| 570 | 20231205 | 111800 | 2676319850 | 32450 | 32500 | 32500 | 32450 | 145 |
| 571 | 20231205 | 111700 | 2671611150 | 32500 | 32450 | 32500 | 32400 | 1347 |
| 572 | 20231205 | 111600 | 2627908450 | 32450 | 32450 | 32450 | 32450 | 94 |
| 573 | 20231205 | 111500 | 2624858150 | 32450 | 32500 | 32500 | 32450 | 496 |
| 574 | 20231205 | 111400 | 2608762850 | 32450 | 32450 | 32500 | 32450 | 207 |
| 575 | 20231205 | 111300 | 2602045100 | 32500 | 32450 | 32500 | 32450 | 786 |
| 576 | 20231205 | 111200 | 2576539300 | 32450 | 32450 | 32500 | 32450 | 292 |
| 577 | 20231205 | 111100 | 2567062650 | 32500 | 32450 | 32500 | 32450 | 211 |
| 578 | 20231205 | 111000 | 2560211800 | 32500 | 32600 | 32600 | 32500 | 29 |
| 579 | 20231205 | 110900 | 2559268500 | 32550 | 32600 | 32600 | 32550 | 367 |
| 580 | 20231205 | 110800 | 2547322450 | 32600 | 32500 | 32600 | 32500 | 426 |
| 581 | 20231205 | 110700 | 2533456700 | 32550 | 32500 | 32550 | 32450 | 245 |
| 582 | 20231205 | 110600 | 2525505000 | 32500 | 32500 | 32500 | 32450 | 659 |
| 583 | 20231205 | 110500 | 2504088250 | 32550 | 32550 | 32600 | 32550 | 284 |
| 584 | 20231205 | 110400 | 2494843500 | 32550 | 32500 | 32550 | 32500 | 308 |
| 585 | 20231205 | 110300 | 2484824000 | 32500 | 32600 | 32600 | 32500 | 183 |
| 586 | 20231205 | 110200 | 2478871900 | 32600 | 32600 | 32600 | 32500 | 396 |
| 587 | 20231205 | 110100 | 2465989500 | 32500 | 32550 | 32550 | 32500 | 504 |
| 588 | 20231205 | 110000 | 2449606450 | 32550 | 32550 | 32600 | 32550 | 135 |
| 589 | 20231205 | 105900 | 2445212150 | 32550 | 32600 | 32600 | 32500 | 448 |
| 590 | 20231205 | 105800 | 2430649250 | 32550 | 32600 | 32600 | 32500 | 100 |
| 591 | 20231205 | 105700 | 2427395500 | 32550 | 32600 | 32600 | 32550 | 445 |
| 592 | 20231205 | 105600 | 2412907000 | 32600 | 32550 | 32600 | 32550 | 54 |
| 593 | 20231205 | 105500 | 2411148500 | 32600 | 32550 | 32600 | 32550 | 97 |
| 594 | 20231205 | 105400 | 2407987500 | 32550 | 32650 | 32650 | 32550 | 147 |
| 595 | 20231205 | 105300 | 2403195050 | 32600 | 32650 | 32650 | 32600 | 153 |
| 596 | 20231205 | 105200 | 2398206700 | 32650 | 32600 | 32650 | 32600 | 322 |
| 597 | 20231205 | 105100 | 2387708250 | 32600 | 32600 | 32650 | 32600 | 103 |
| 598 | 20231205 | 105000 | 2384348550 | 32650 | 32600 | 32650 | 32600 | 139 |
| 599 | 20231205 | 104900 | 2379810900 | 32650 | 32550 | 32650 | 32550 | 170 |
| 600 | 20231205 | 104800 | 2374269950 | 32550 | 32550 | 32600 | 32500 | 332 |
| 601 | 20231205 | 104700 | 2363472600 | 32550 | 32550 | 32600 | 32500 | 127 |
| 602 | 20231205 | 104600 | 2359340100 | 32550 | 32500 | 32600 | 32500 | 842 |
| 603 | 20231205 | 104500 | 2331943850 | 32500 | 32500 | 32550 | 32500 | 25 |
| 604 | 20231205 | 104400 | 2331131100 | 32500 | 32500 | 32500 | 32450 | 121 |
| 605 | 20231205 | 104300 | 2327200500 | 32450 | 32500 | 32500 | 32450 | 201 |
| 606 | 20231205 | 104200 | 2320671700 | 32500 | 32500 | 32500 | 32450 | 770 |
| 607 | 20231205 | 104100 | 2295669650 | 32550 | 32450 | 32550 | 32450 | 785 |
| 608 | 20231205 | 104000 | 2270168050 | 32500 | 32450 | 32500 | 32450 | 40 |
| 609 | 20231205 | 103900 | 2268869050 | 32500 | 32450 | 32500 | 32450 | 268 |
| 610 | 20231205 | 103800 | 2260166850 | 32500 | 32500 | 32500 | 32450 | 39 |
| 611 | 20231205 | 103700 | 2258901150 | 32450 | 32450 | 32450 | 32450 | 94 |
| 612 | 20231205 | 103600 | 2255850850 | 32450 | 32450 | 32450 | 32400 | 64 |
| 613 | 20231205 | 103500 | 2253776300 | 32450 | 32500 | 32500 | 32400 | 529 |
| 614 | 20231205 | 103400 | 2236614900 | 32500 | 32450 | 32500 | 32450 | 53 |
| 615 | 20231205 | 103300 | 2234894800 | 32400 | 32450 | 32500 | 32400 | 305 |
| 616 | 20231205 | 103200 | 2225004450 | 32450 | 32400 | 32450 | 32400 | 951 |
| 617 | 20231205 | 103100 | 2194167650 | 32400 | 32450 | 32450 | 32400 | 601 |
| 618 | 20231205 | 103000 | 2174666200 | 32450 | 32450 | 32500 | 32400 | 400 |
| 619 | 20231205 | 102900 | 2161700150 | 32500 | 32450 | 32500 | 32450 | 173 |
| 620 | 20231205 | 102800 | 2156086200 | 32400 | 32400 | 32500 | 32400 | 289 |
| 621 | 20231205 | 102700 | 2146700900 | 32400 | 32450 | 32450 | 32400 | 503 |
| 622 | 20231205 | 102600 | 2130382850 | 32450 | 32450 | 32450 | 32400 | 89 |
| 623 | 20231205 | 102500 | 2127498700 | 32450 | 32400 | 32450 | 32400 | 210 |
| 624 | 20231205 | 102400 | 2120688000 | 32400 | 32400 | 32450 | 32400 | 689 |
| 625 | 20231205 | 102300 | 2098343600 | 32450 | 32450 | 32450 | 32400 | 799 |
| 626 | 20231205 | 102200 | 2072419850 | 32450 | 32450 | 32500 | 32450 | 1299 |
| 627 | 20231205 | 102100 | 2030258050 | 32450 | 32500 | 32500 | 32450 | 259 |
| 628 | 20231205 | 102000 | 2021850250 | 32500 | 32500 | 32550 | 32450 | 2588 |
| 629 | 20231205 | 101900 | 1937736100 | 32550 | 32500 | 32550 | 32500 | 540 |
| 630 | 20231205 | 101800 | 1920184650 | 32500 | 32550 | 32550 | 32500 | 265 |
| 631 | 20231205 | 101700 | 1911570600 | 32550 | 32500 | 32550 | 32500 | 286 |
| 632 | 20231205 | 101600 | 1902275150 | 32500 | 32500 | 32550 | 32500 | 688 |
| 633 | 20231205 | 101500 | 1879906300 | 32500 | 32600 | 32600 | 32500 | 265 |
| 634 | 20231205 | 101400 | 1871282450 | 32550 | 32550 | 32600 | 32550 | 386 |
| 635 | 20231205 | 101300 | 1858717600 | 32550 | 32550 | 32600 | 32550 | 48 |
| 636 | 20231205 | 101200 | 1857153500 | 32550 | 32600 | 32600 | 32500 | 283 |
| 637 | 20231205 | 101100 | 1847946300 | 32600 | 32550 | 32600 | 32550 | 64 |
| 638 | 20231205 | 101000 | 1845862300 | 32550 | 32550 | 32600 | 32550 | 144 |
| 639 | 20231205 | 100900 | 1841175050 | 32550 | 32600 | 32600 | 32550 | 777 |
| 640 | 20231205 | 100800 | 1815849550 | 32550 | 32550 | 32600 | 32550 | 41 |
| 641 | 20231205 | 100700 | 1814514250 | 32550 | 32550 | 32550 | 32500 | 163 |
| 642 | 20231205 | 100600 | 1809213550 | 32600 | 32600 | 32600 | 32550 | 566 |
| 643 | 20231205 | 100500 | 1790789850 | 32550 | 32600 | 32650 | 32550 | 283 |
| 644 | 20231205 | 100400 | 1781561450 | 32600 | 32550 | 32650 | 32550 | 107 |
| 645 | 20231205 | 100300 | 1778074150 | 32600 | 32600 | 32600 | 32550 | 68 |
| 646 | 20231205 | 100200 | 1775859200 | 32500 | 32550 | 32600 | 32500 | 234 |
| 647 | 20231205 | 100100 | 1768240100 | 32600 | 32550 | 32600 | 32500 | 162 |
| 648 | 20231205 | 100000 | 1762972200 | 32500 | 32500 | 32550 | 32500 | 741 |
| 649 | 20231205 | 095900 | 1738863150 | 32550 | 32550 | 32550 | 32500 | 1013 |
| 650 | 20231205 | 095800 | 1705894150 | 32500 | 32500 | 32550 | 32500 | 742 |
| 651 | 20231205 | 095700 | 1681752150 | 32550 | 32550 | 32550 | 32500 | 204 |
| 652 | 20231205 | 095600 | 1675115850 | 32550 | 32550 | 32550 | 32500 | 1156 |
| 653 | 20231205 | 095500 | 1637497450 | 32550 | 32550 | 32600 | 32550 | 431 |
| 654 | 20231205 | 095400 | 1623467300 | 32550 | 32600 | 32650 | 32550 | 248 |
| 655 | 20231205 | 095300 | 1615381750 | 32600 | 32600 | 32650 | 32550 | 867 |
| 656 | 20231205 | 095200 | 1587122050 | 32550 | 32600 | 32600 | 32550 | 422 |
| 657 | 20231205 | 095100 | 1573385900 | 32600 | 32600 | 32600 | 32550 | 282 |
| 658 | 20231205 | 095000 | 1564196500 | 32600 | 32650 | 32650 | 32600 | 392 |
| 659 | 20231205 | 094900 | 1551415400 | 32650 | 32600 | 32650 | 32600 | 95 |
| 660 | 20231205 | 094800 | 1548316650 | 32600 | 32600 | 32650 | 32600 | 195 |
| 661 | 20231205 | 094700 | 1541955300 | 32600 | 32550 | 32650 | 32550 | 176 |
| 662 | 20231205 | 094600 | 1536220650 | 32550 | 32600 | 32650 | 32550 | 443 |
| 663 | 20231205 | 094500 | 1521766350 | 32650 | 32600 | 32650 | 32550 | 176 |
| 664 | 20231205 | 094400 | 1516026450 | 32600 | 32550 | 32600 | 32550 | 287 |
| 665 | 20231205 | 094300 | 1506678250 | 32600 | 32600 | 32600 | 32550 | 418 |
| 666 | 20231205 | 094200 | 1493051600 | 32600 | 32600 | 32650 | 32550 | 123 |
| 667 | 20231205 | 094100 | 1489041800 | 32550 | 32600 | 32600 | 32550 | 246 |
| 668 | 20231205 | 094000 | 1481028550 | 32600 | 32550 | 32650 | 32550 | 209 |
| 669 | 20231205 | 093900 | 1474219100 | 32600 | 32550 | 32600 | 32500 | 226 |
| 670 | 20231205 | 093800 | 1466859650 | 32550 | 32500 | 32550 | 32500 | 616 |
| 671 | 20231205 | 093700 | 1446819700 | 32500 | 32600 | 32600 | 32500 | 612 |
| 672 | 20231205 | 093600 | 1426915100 | 32500 | 32500 | 32550 | 32500 | 3077 |
| 673 | 20231205 | 093500 | 1326857250 | 32500 | 32600 | 32650 | 32500 | 8474 |
| 674 | 20231205 | 093400 | 1050866150 | 32650 | 32650 | 32650 | 32600 | 949 |
| 675 | 20231205 | 093300 | 1019910000 | 32650 | 32650 | 32650 | 32600 | 3729 |
| 676 | 20231205 | 093200 | 898172600 | 32700 | 32700 | 32700 | 32650 | 298 |
| 677 | 20231205 | 093100 | 888431100 | 32650 | 32650 | 32700 | 32650 | 367 |
| 678 | 20231205 | 093000 | 876443300 | 32650 | 32650 | 32700 | 32650 | 251 |
| 679 | 20231205 | 092900 | 868237750 | 32650 | 32600 | 32700 | 32600 | 492 |
| 680 | 20231205 | 092800 | 852175200 | 32650 | 32700 | 32750 | 32600 | 3168 |
| 681 | 20231205 | 092700 | 748687100 | 32700 | 32800 | 32800 | 32700 | 3392 |
| 682 | 20231205 | 092600 | 637706150 | 32800 | 32800 | 32800 | 32750 | 985 |
| 683 | 20231205 | 092500 | 605431150 | 32800 | 32850 | 32850 | 32800 | 757 |
| 684 | 20231205 | 092400 | 580596500 | 32850 | 32800 | 32850 | 32800 | 42 |
| 685 | 20231205 | 092300 | 579216900 | 32800 | 32750 | 32850 | 32750 | 885 |
| 686 | 20231205 | 092200 | 550190200 | 32750 | 32800 | 32850 | 32750 | 1321 |
| 687 | 20231205 | 092100 | 506866750 | 32800 | 32900 | 32900 | 32800 | 1752 |
| 688 | 20231205 | 092000 | 449324550 | 32900 | 32900 | 32900 | 32900 | 358 |
| 689 | 20231205 | 091900 | 437546350 | 32900 | 33000 | 33000 | 32900 | 635 |
| 690 | 20231205 | 091800 | 416634800 | 33000 | 33000 | 33000 | 33000 | 36 |
| 691 | 20231205 | 091700 | 415446800 | 33000 | 33100 | 33100 | 32950 | 177 |
| 692 | 20231205 | 091600 | 409600600 | 33100 | 32950 | 33100 | 32950 | 246 |
| 693 | 20231205 | 091500 | 401475250 | 32950 | 33000 | 33050 | 32950 | 991 |
| 694 | 20231205 | 091400 | 368782750 | 33000 | 33050 | 33050 | 33000 | 236 |
| 695 | 20231205 | 091300 | 360992650 | 33000 | 32950 | 33050 | 32950 | 274 |
| 696 | 20231205 | 091200 | 351956700 | 33000 | 32950 | 33050 | 32950 | 839 |
| 697 | 20231205 | 091100 | 324273000 | 33000 | 33000 | 33050 | 33000 | 166 |
| 698 | 20231205 | 091000 | 318794800 | 33000 | 32950 | 33000 | 32900 | 626 |
| 699 | 20231205 | 090900 | 298177000 | 32900 | 32900 | 32950 | 32900 | 146 |
| 700 | 20231205 | 090800 | 293369500 | 32950 | 33000 | 33000 | 32950 | 130 |
| 701 | 20231205 | 090700 | 289083150 | 33000 | 32900 | 33050 | 32850 | 295 |
| 702 | 20231205 | 090600 | 279360500 | 32850 | 32850 | 32850 | 32850 | 634 |
| 703 | 20231205 | 090500 | 258533600 | 32850 | 32850 | 32900 | 32800 | 1105 |
| 704 | 20231205 | 090400 | 222237850 | 32850 | 32850 | 32850 | 32850 | 61 |
| 705 | 20231205 | 090300 | 220234000 | 32850 | 32800 | 32850 | 32800 | 493 |
| 706 | 20231205 | 090200 | 204063400 | 32800 | 32850 | 32850 | 32750 | 708 |
| 707 | 20231205 | 090100 | 180849000 | 32800 | 32850 | 32850 | 32700 | 1729 |
| 708 | 20231205 | 090000 | 124220000 | 32850 | 32800 | 33000 | 32750 | 3786 |