40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 211600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 3 | 20231204 | 211500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231204 | 211400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231204 | 211300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231204 | 211200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231204 | 211100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231204 | 211000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231204 | 210900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231204 | 210800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231204 | 210700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231204 | 210600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231204 | 210500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231204 | 210400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231204 | 210300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231204 | 210200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231204 | 210100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231204 | 210000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231204 | 205900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231204 | 205800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231204 | 205700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231204 | 205600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231204 | 205500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231204 | 205400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231204 | 205300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231204 | 205200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231204 | 205100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231204 | 205000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231204 | 204900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231204 | 204800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231204 | 204700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231204 | 204600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 33 | 20231204 | 204500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231204 | 204400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231204 | 204300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231204 | 204200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231204 | 204100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231204 | 204000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231204 | 203900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231204 | 203800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231204 | 203700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231204 | 203600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231204 | 203500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231204 | 203400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231204 | 203300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231204 | 203200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231204 | 203100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231204 | 203000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231204 | 202900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231204 | 202800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231204 | 202700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231204 | 202600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231204 | 202500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231204 | 202400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231204 | 202300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231204 | 202200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231204 | 202100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231204 | 202000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231204 | 201900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231204 | 201800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231204 | 201700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231204 | 201600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 63 | 20231204 | 201500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231204 | 201400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231204 | 201300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231204 | 201200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231204 | 201100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231204 | 201000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231204 | 200900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231204 | 200800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231204 | 200700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231204 | 200600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231204 | 200500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231204 | 200400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231204 | 200300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231204 | 200200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231204 | 200100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231204 | 200000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231204 | 195900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231204 | 195800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231204 | 195700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231204 | 195600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231204 | 195500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231204 | 195400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231204 | 195300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231204 | 195200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231204 | 195100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231204 | 195000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231204 | 194900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231204 | 194800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231204 | 194700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231204 | 194600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 93 | 20231204 | 194500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231204 | 194400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231204 | 194300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231204 | 194200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231204 | 194100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231204 | 194000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231204 | 193900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231204 | 193800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231204 | 193700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231204 | 193600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231204 | 193500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231204 | 193400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231204 | 193300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231204 | 193200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231204 | 193100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231204 | 193000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231204 | 192900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231204 | 192800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231204 | 192700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231204 | 192600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231204 | 192500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231204 | 192400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231204 | 192300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231204 | 192200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231204 | 192100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231204 | 192000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231204 | 191900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231204 | 191800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231204 | 191700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231204 | 191600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 123 | 20231204 | 191500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231204 | 191400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231204 | 191300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231204 | 191200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231204 | 191100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231204 | 191000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231204 | 190900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231204 | 190800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231204 | 190700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231204 | 190600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231204 | 190500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231204 | 190400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231204 | 190300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231204 | 190200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231204 | 190100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231204 | 190000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231204 | 185900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231204 | 185800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231204 | 185700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231204 | 185600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231204 | 185500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231204 | 185400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231204 | 185300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231204 | 185200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231204 | 185100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231204 | 185000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231204 | 184900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231204 | 184800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231204 | 184700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231204 | 184600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 153 | 20231204 | 184500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231204 | 184400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231204 | 184300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231204 | 184200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231204 | 184100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231204 | 184000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231204 | 183900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231204 | 183800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231204 | 183700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231204 | 183600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231204 | 183500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231204 | 183400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231204 | 183300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231204 | 183200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231204 | 183100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231204 | 183000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231204 | 182900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231204 | 182800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231204 | 182700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231204 | 182600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231204 | 182500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231204 | 182400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231204 | 182300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231204 | 182200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231204 | 182100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231204 | 182000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231204 | 181900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231204 | 181800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231204 | 181700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231204 | 181600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 183 | 20231204 | 181500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231204 | 181400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231204 | 181300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231204 | 181200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231204 | 181100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231204 | 181000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231204 | 180900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231204 | 180800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231204 | 180700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231204 | 180600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231204 | 180500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231204 | 180400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231204 | 180300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231204 | 180200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231204 | 180100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231204 | 180000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231204 | 175900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231204 | 175800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231204 | 175700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231204 | 175600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231204 | 175500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231204 | 175400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20231204 | 175300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231204 | 175200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231204 | 175100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231204 | 175000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231204 | 174900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231204 | 174800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231204 | 174700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231204 | 174600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 213 | 20231204 | 174500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231204 | 174400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231204 | 174300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20231204 | 174200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20231204 | 174100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20231204 | 174000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20231204 | 173900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20231204 | 173800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20231204 | 173700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20231204 | 173600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20231204 | 173500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20231204 | 173400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20231204 | 173300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20231204 | 173200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20231204 | 173100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20231204 | 173000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20231204 | 172900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20231204 | 172800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20231204 | 172700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20231204 | 172600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20231204 | 172500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20231204 | 172400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20231204 | 172300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20231204 | 172200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20231204 | 172100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20231204 | 172000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20231204 | 171900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20231204 | 171800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20231204 | 171700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20231204 | 171600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 243 | 20231204 | 171500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20231204 | 171400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20231204 | 171300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20231204 | 171200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20231204 | 171100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20231204 | 171000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20231204 | 170900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20231204 | 170800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20231204 | 170700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20231204 | 170600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20231204 | 170500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20231204 | 170400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20231204 | 170300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20231204 | 170200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20231204 | 170100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20231204 | 170000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20231204 | 165900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20231204 | 165800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20231204 | 165700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20231204 | 165600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20231204 | 165500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20231204 | 165400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20231204 | 165300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20231204 | 165200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20231204 | 165100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20231204 | 165000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20231204 | 164900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20231204 | 164800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20231204 | 164700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20231204 | 164600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 273 | 20231204 | 164500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20231204 | 164400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20231204 | 164300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20231204 | 164200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20231204 | 164100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20231204 | 164000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20231204 | 163900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20231204 | 163800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20231204 | 163700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20231204 | 163600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20231204 | 163500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20231204 | 163400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20231204 | 163300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20231204 | 163200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20231204 | 163100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20231204 | 163000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20231204 | 162900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 290 | 20231204 | 162800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 291 | 20231204 | 162700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 292 | 20231204 | 162600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 293 | 20231204 | 162500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20231204 | 162400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20231204 | 162300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 296 | 20231204 | 162200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 297 | 20231204 | 162100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 298 | 20231204 | 162000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 299 | 20231204 | 161900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 300 | 20231204 | 161800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 301 | 20231204 | 161700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 302 | 20231204 | 161600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 303 | 20231204 | 161500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 304 | 20231204 | 161400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 305 | 20231204 | 161300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 306 | 20231204 | 161200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 307 | 20231204 | 161100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 308 | 20231204 | 161000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 309 | 20231204 | 160900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 310 | 20231204 | 160800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 311 | 20231204 | 160700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 312 | 20231204 | 160600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 313 | 20231204 | 160500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 314 | 20231204 | 160400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 315 | 20231204 | 160300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 316 | 20231204 | 160200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 317 | 20231204 | 160100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 318 | 20231204 | 160000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 319 | 20231204 | 155900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 320 | 20231204 | 155800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 321 | 20231204 | 155700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 322 | 20231204 | 155600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 323 | 20231204 | 155500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 324 | 20231204 | 155400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 325 | 20231204 | 155300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 326 | 20231204 | 155200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 327 | 20231204 | 155100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 328 | 20231204 | 155000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 329 | 20231204 | 154900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 330 | 20231204 | 154800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 331 | 20231204 | 154700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 332 | 20231204 | 154600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 333 | 20231204 | 154500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 334 | 20231204 | 154400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 335 | 20231204 | 154300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 336 | 20231204 | 154200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 337 | 20231204 | 154100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 338 | 20231204 | 154000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 339 | 20231204 | 153900 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 340 | 20231204 | 153800 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 341 | 20231204 | 153700 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 342 | 20231204 | 153600 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 343 | 20231204 | 153500 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 344 | 20231204 | 153400 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 345 | 20231204 | 153300 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 346 | 20231204 | 153200 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 347 | 20231204 | 153100 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 348 | 20231204 | 153000 | 51489794100 | 22850 | 22850 | 22850 | 22850 | 31822 |
| 349 | 20231204 | 152900 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 350 | 20231204 | 152800 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 351 | 20231204 | 152700 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 352 | 20231204 | 152600 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 353 | 20231204 | 152500 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 354 | 20231204 | 152400 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 355 | 20231204 | 152300 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 356 | 20231204 | 152200 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 357 | 20231204 | 152100 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 358 | 20231204 | 152000 | 50762661400 | 22800 | 22800 | 22800 | 22800 | 0 |
| 359 | 20231204 | 151900 | 50762661400 | 22800 | 23000 | 23000 | 22750 | 11370 |
| 360 | 20231204 | 151800 | 50502809500 | 23000 | 23100 | 23100 | 22950 | 5709 |
| 361 | 20231204 | 151700 | 50371372050 | 23100 | 23100 | 23150 | 23050 | 1757 |
| 362 | 20231204 | 151600 | 50330798800 | 23100 | 23150 | 23150 | 23050 | 3150 |
| 363 | 20231204 | 151500 | 50258054700 | 23150 | 23100 | 23150 | 23100 | 1750 |
| 364 | 20231204 | 151400 | 50217558100 | 23100 | 23100 | 23150 | 23050 | 3725 |
| 365 | 20231204 | 151300 | 50131536050 | 23050 | 23100 | 23100 | 23000 | 2433 |
| 366 | 20231204 | 151200 | 50075440400 | 23100 | 23050 | 23100 | 23000 | 1486 |
| 367 | 20231204 | 151100 | 50041178500 | 23050 | 23000 | 23050 | 22950 | 2030 |
| 368 | 20231204 | 151000 | 49994528800 | 23000 | 23050 | 23050 | 22950 | 1946 |
| 369 | 20231204 | 150900 | 49949774100 | 23000 | 23100 | 23100 | 23000 | 3060 |
| 370 | 20231204 | 150800 | 49879287400 | 23100 | 23050 | 23150 | 23000 | 3713 |
| 371 | 20231204 | 150700 | 49793632950 | 22950 | 22900 | 23050 | 22900 | 6644 |
| 372 | 20231204 | 150600 | 49641044750 | 22900 | 22850 | 22900 | 22800 | 6327 |
| 373 | 20231204 | 150500 | 49496385250 | 22850 | 22800 | 22900 | 22750 | 2728 |
| 374 | 20231204 | 150400 | 49434111500 | 22750 | 22800 | 22850 | 22750 | 7986 |
| 375 | 20231204 | 150300 | 49252059750 | 22850 | 22900 | 22950 | 22750 | 13789 |
| 376 | 20231204 | 150200 | 48937412850 | 22900 | 22950 | 23000 | 22850 | 5389 |
| 377 | 20231204 | 150100 | 48813900450 | 22950 | 22850 | 23000 | 22850 | 10137 |
| 378 | 20231204 | 150000 | 48581830250 | 22950 | 23200 | 23200 | 22850 | 30169 |
| 379 | 20231204 | 145900 | 47887805200 | 23150 | 23200 | 23200 | 23100 | 2944 |
| 380 | 20231204 | 145800 | 47819715600 | 23150 | 23200 | 23250 | 23150 | 2698 |
| 381 | 20231204 | 145700 | 47757145900 | 23150 | 23200 | 23300 | 23150 | 4396 |
| 382 | 20231204 | 145600 | 47655266400 | 23200 | 23200 | 23250 | 23150 | 4061 |
| 383 | 20231204 | 145500 | 47561118500 | 23200 | 23100 | 23200 | 23100 | 2958 |
| 384 | 20231204 | 145400 | 47492624300 | 23100 | 23250 | 23300 | 23100 | 17518 |
| 385 | 20231204 | 145300 | 47086915550 | 23250 | 23350 | 23350 | 23250 | 5197 |
| 386 | 20231204 | 145200 | 46965890150 | 23300 | 23400 | 23400 | 23300 | 2313 |
| 387 | 20231204 | 145100 | 46911870900 | 23400 | 23450 | 23450 | 23350 | 4630 |
| 388 | 20231204 | 145000 | 46803654900 | 23450 | 23450 | 23450 | 23400 | 2130 |
| 389 | 20231204 | 144900 | 46753778650 | 23450 | 23400 | 23450 | 23400 | 1281 |
| 390 | 20231204 | 144800 | 46723741800 | 23450 | 23450 | 23450 | 23400 | 1182 |
| 391 | 20231204 | 144700 | 46696033450 | 23400 | 23500 | 23550 | 23400 | 2443 |
| 392 | 20231204 | 144600 | 46638706300 | 23500 | 23500 | 23550 | 23500 | 1357 |
| 393 | 20231204 | 144500 | 46606809050 | 23550 | 23550 | 23550 | 23500 | 625 |
| 394 | 20231204 | 144400 | 46592102150 | 23550 | 23550 | 23600 | 23500 | 1259 |
| 395 | 20231204 | 144300 | 46562453800 | 23550 | 23500 | 23550 | 23450 | 3493 |
| 396 | 20231204 | 144200 | 46480347050 | 23550 | 23500 | 23550 | 23450 | 4454 |
| 397 | 20231204 | 144100 | 46375596700 | 23500 | 23350 | 23500 | 23300 | 11561 |
| 398 | 20231204 | 144000 | 46105260750 | 23300 | 23300 | 23350 | 23250 | 5858 |
| 399 | 20231204 | 143900 | 45968806500 | 23300 | 23350 | 23400 | 23300 | 4991 |
| 400 | 20231204 | 143800 | 45852400350 | 23350 | 23550 | 23550 | 23350 | 19462 |
| 401 | 20231204 | 143700 | 45396538300 | 23550 | 23550 | 23550 | 23500 | 643 |
| 402 | 20231204 | 143600 | 45381411150 | 23550 | 23550 | 23600 | 23500 | 2021 |
| 403 | 20231204 | 143500 | 45333816250 | 23550 | 23600 | 23600 | 23500 | 8750 |
| 404 | 20231204 | 143400 | 45127622300 | 23650 | 23700 | 23700 | 23600 | 4003 |
| 405 | 20231204 | 143300 | 45032900850 | 23700 | 23700 | 23750 | 23650 | 1822 |
| 406 | 20231204 | 143200 | 44989753850 | 23700 | 23800 | 23800 | 23650 | 10321 |
| 407 | 20231204 | 143100 | 44744876100 | 23800 | 23850 | 23850 | 23800 | 1146 |
| 408 | 20231204 | 143000 | 44717578500 | 23850 | 23850 | 23850 | 23850 | 1184 |
| 409 | 20231204 | 142900 | 44689340100 | 23850 | 23850 | 23900 | 23850 | 412 |
| 410 | 20231204 | 142800 | 44679509550 | 23850 | 23900 | 23900 | 23850 | 438 |
| 411 | 20231204 | 142700 | 44669060150 | 23900 | 23850 | 23900 | 23850 | 370 |
| 412 | 20231204 | 142600 | 44660232100 | 23850 | 23850 | 23900 | 23850 | 601 |
| 413 | 20231204 | 142500 | 44645896750 | 23850 | 23750 | 23900 | 23750 | 471 |
| 414 | 20231204 | 142400 | 44634667650 | 23750 | 23950 | 23950 | 23750 | 5790 |
| 415 | 20231204 | 142300 | 44496709650 | 23950 | 23950 | 23950 | 23900 | 2191 |
| 416 | 20231204 | 142200 | 44444328400 | 23950 | 24000 | 24000 | 23950 | 850 |
| 417 | 20231204 | 142100 | 44423970400 | 23950 | 23950 | 24000 | 23950 | 273 |
| 418 | 20231204 | 142000 | 44417431150 | 23950 | 24000 | 24000 | 23900 | 1790 |
| 419 | 20231204 | 141900 | 44374605150 | 23950 | 24000 | 24000 | 23950 | 453 |
| 420 | 20231204 | 141800 | 44363755700 | 24000 | 24000 | 24000 | 23950 | 48 |
| 421 | 20231204 | 141700 | 44362606000 | 24000 | 23950 | 24000 | 23950 | 151 |
| 422 | 20231204 | 141600 | 44358989500 | 23950 | 23950 | 24000 | 23950 | 873 |
| 423 | 20231204 | 141500 | 44338081050 | 24000 | 24000 | 24000 | 24000 | 1273 |
| 424 | 20231204 | 141400 | 44307529050 | 24000 | 24050 | 24100 | 24000 | 611 |
| 425 | 20231204 | 141300 | 44292824750 | 24100 | 24100 | 24100 | 24050 | 404 |
| 426 | 20231204 | 141200 | 44283089900 | 24100 | 24100 | 24100 | 24050 | 213 |
| 427 | 20231204 | 141100 | 44277958350 | 24100 | 24050 | 24150 | 24050 | 1636 |
| 428 | 20231204 | 141000 | 44238526500 | 24100 | 24050 | 24100 | 24000 | 2473 |
| 429 | 20231204 | 140900 | 44179008250 | 24050 | 24000 | 24050 | 23950 | 857 |
| 430 | 20231204 | 140800 | 44158445600 | 24000 | 23900 | 24000 | 23900 | 1038 |
| 431 | 20231204 | 140700 | 44133613400 | 23900 | 23900 | 23950 | 23900 | 540 |
| 432 | 20231204 | 140600 | 44120706550 | 23900 | 23950 | 23950 | 23900 | 506 |
| 433 | 20231204 | 140500 | 44108610550 | 23950 | 23900 | 23950 | 23900 | 970 |
| 434 | 20231204 | 140400 | 44085416500 | 23900 | 23850 | 23950 | 23850 | 428 |
| 435 | 20231204 | 140300 | 44075187400 | 23900 | 23950 | 23950 | 23900 | 894 |
| 436 | 20231204 | 140200 | 44053819750 | 23900 | 23850 | 23900 | 23850 | 1310 |
| 437 | 20231204 | 140100 | 44022530900 | 23900 | 23900 | 23900 | 23850 | 458 |
| 438 | 20231204 | 140000 | 44011594150 | 23850 | 23900 | 23950 | 23850 | 515 |
| 439 | 20231204 | 135900 | 43999288300 | 23850 | 23800 | 23900 | 23800 | 544 |
| 440 | 20231204 | 135800 | 43986315000 | 23850 | 23800 | 23850 | 23800 | 278 |
| 441 | 20231204 | 135700 | 43979691150 | 23800 | 23800 | 23850 | 23800 | 997 |
| 442 | 20231204 | 135600 | 43955960200 | 23800 | 23750 | 23850 | 23750 | 672 |
| 443 | 20231204 | 135500 | 43939957200 | 23800 | 23900 | 23900 | 23750 | 4302 |
| 444 | 20231204 | 135400 | 43837440350 | 23900 | 23950 | 23950 | 23900 | 1112 |
| 445 | 20231204 | 135300 | 43810856700 | 23900 | 24000 | 24000 | 23900 | 2443 |
| 446 | 20231204 | 135200 | 43752376000 | 24000 | 24000 | 24000 | 23950 | 677 |
| 447 | 20231204 | 135100 | 43736161150 | 23950 | 24000 | 24000 | 23950 | 1697 |
| 448 | 20231204 | 135000 | 43695453600 | 24050 | 24000 | 24050 | 24000 | 138 |
| 449 | 20231204 | 134900 | 43692139800 | 24000 | 24000 | 24050 | 24000 | 343 |
| 450 | 20231204 | 134800 | 43683907050 | 24050 | 24000 | 24050 | 24000 | 233 |
| 451 | 20231204 | 134700 | 43678311550 | 24050 | 24050 | 24100 | 24000 | 529 |
| 452 | 20231204 | 134600 | 43665600100 | 24000 | 24000 | 24050 | 24000 | 723 |
| 453 | 20231204 | 134500 | 43648246300 | 24050 | 24050 | 24050 | 24000 | 463 |
| 454 | 20231204 | 134400 | 43637115100 | 24000 | 24050 | 24050 | 24000 | 455 |
| 455 | 20231204 | 134300 | 43626182400 | 24050 | 24100 | 24100 | 24050 | 169 |
| 456 | 20231204 | 134200 | 43622115250 | 24100 | 24100 | 24100 | 24050 | 878 |
| 457 | 20231204 | 134100 | 43600960600 | 24100 | 24050 | 24100 | 24050 | 1240 |
| 458 | 20231204 | 134000 | 43571088650 | 24050 | 24000 | 24050 | 23950 | 1973 |
| 459 | 20231204 | 133900 | 43523714500 | 24000 | 24000 | 24000 | 23950 | 722 |
| 460 | 20231204 | 133800 | 43506388200 | 23950 | 24000 | 24000 | 23900 | 524 |
| 461 | 20231204 | 133700 | 43493838150 | 23950 | 23950 | 23950 | 23850 | 911 |
| 462 | 20231204 | 133600 | 43472046700 | 23900 | 23900 | 23950 | 23850 | 437 |
| 463 | 20231204 | 133500 | 43461611750 | 23850 | 23950 | 23950 | 23850 | 904 |
| 464 | 20231204 | 133400 | 43440032250 | 23900 | 23900 | 23900 | 23800 | 5185 |
| 465 | 20231204 | 133300 | 43316549650 | 23800 | 23900 | 23950 | 23800 | 8937 |
| 466 | 20231204 | 133200 | 43103311650 | 23950 | 24050 | 24100 | 23900 | 7480 |
| 467 | 20231204 | 133100 | 42924031050 | 24050 | 24100 | 24200 | 24050 | 1627 |
| 468 | 20231204 | 133000 | 42884886250 | 24150 | 24050 | 24200 | 24050 | 238 |
| 469 | 20231204 | 132900 | 42879159500 | 24050 | 24150 | 24150 | 24050 | 3081 |
| 470 | 20231204 | 132800 | 42805018150 | 24100 | 24150 | 24150 | 24100 | 580 |
| 471 | 20231204 | 132700 | 42791029300 | 24150 | 24100 | 24150 | 24100 | 201 |
| 472 | 20231204 | 132600 | 42786183200 | 24100 | 24150 | 24200 | 24050 | 3577 |
| 473 | 20231204 | 132500 | 42699988450 | 24200 | 24200 | 24200 | 24150 | 235 |
| 474 | 20231204 | 132400 | 42694312150 | 24150 | 24150 | 24200 | 24100 | 787 |
| 475 | 20231204 | 132300 | 42675310450 | 24150 | 24100 | 24150 | 24100 | 437 |
| 476 | 20231204 | 132200 | 42664760350 | 24100 | 24100 | 24150 | 24100 | 710 |
| 477 | 20231204 | 132100 | 42647641150 | 24100 | 24150 | 24200 | 24100 | 4567 |
| 478 | 20231204 | 132000 | 42537492050 | 24150 | 24250 | 24250 | 24150 | 1195 |
| 479 | 20231204 | 131900 | 42508568800 | 24250 | 24200 | 24250 | 24200 | 606 |
| 480 | 20231204 | 131800 | 42493902850 | 24200 | 24150 | 24200 | 24150 | 911 |
| 481 | 20231204 | 131700 | 42471882750 | 24150 | 24200 | 24200 | 24150 | 676 |
| 482 | 20231204 | 131600 | 42455534800 | 24200 | 24250 | 24250 | 24200 | 1686 |
| 483 | 20231204 | 131500 | 42414733500 | 24200 | 24200 | 24250 | 24150 | 1495 |
| 484 | 20231204 | 131400 | 42378554550 | 24250 | 24200 | 24250 | 24200 | 555 |
| 485 | 20231204 | 131300 | 42365108250 | 24200 | 24200 | 24300 | 24200 | 2145 |
| 486 | 20231204 | 131200 | 42313185900 | 24250 | 24250 | 24400 | 24250 | 1499 |
| 487 | 20231204 | 131100 | 42276820400 | 24300 | 24300 | 24400 | 24250 | 911 |
| 488 | 20231204 | 131000 | 42254713150 | 24300 | 24400 | 24400 | 24200 | 3888 |
| 489 | 20231204 | 130900 | 42160198400 | 24350 | 24400 | 24450 | 24350 | 698 |
| 490 | 20231204 | 130800 | 42143167100 | 24400 | 24400 | 24450 | 24400 | 733 |
| 491 | 20231204 | 130700 | 42125281600 | 24400 | 24450 | 24450 | 24400 | 423 |
| 492 | 20231204 | 130600 | 42114944650 | 24450 | 24400 | 24450 | 24400 | 862 |
| 493 | 20231204 | 130500 | 42093888950 | 24400 | 24400 | 24450 | 24400 | 1232 |
| 494 | 20231204 | 130400 | 42063820750 | 24400 | 24500 | 24550 | 24350 | 4916 |
| 495 | 20231204 | 130300 | 41943703000 | 24550 | 24600 | 24600 | 24500 | 2847 |
| 496 | 20231204 | 130200 | 41873783700 | 24600 | 24650 | 24650 | 24600 | 395 |
| 497 | 20231204 | 130100 | 41864054350 | 24600 | 24650 | 24650 | 24600 | 1766 |
| 498 | 20231204 | 130000 | 41820565050 | 24650 | 24650 | 24650 | 24600 | 806 |
| 499 | 20231204 | 125900 | 41800710500 | 24600 | 24650 | 24650 | 24600 | 385 |
| 500 | 20231204 | 125800 | 41791233450 | 24650 | 24700 | 24700 | 24600 | 2153 |
| 501 | 20231204 | 125700 | 41738161800 | 24700 | 24700 | 24700 | 24650 | 1315 |
| 502 | 20231204 | 125600 | 41705691200 | 24700 | 24700 | 24750 | 24650 | 3484 |
| 503 | 20231204 | 125500 | 41619646050 | 24750 | 24450 | 24750 | 24450 | 5072 |
| 504 | 20231204 | 125400 | 41494502900 | 24450 | 24500 | 24550 | 24450 | 1737 |
| 505 | 20231204 | 125300 | 41452007500 | 24500 | 24550 | 24600 | 24500 | 2541 |
| 506 | 20231204 | 125200 | 41389706500 | 24550 | 24550 | 24600 | 24500 | 2393 |
| 507 | 20231204 | 125100 | 41330929150 | 24550 | 24600 | 24650 | 24550 | 1845 |
| 508 | 20231204 | 125000 | 41285532800 | 24600 | 24600 | 24650 | 24550 | 2313 |
| 509 | 20231204 | 124900 | 41228621000 | 24600 | 24700 | 24700 | 24600 | 4643 |
| 510 | 20231204 | 124800 | 41114172950 | 24700 | 24650 | 24700 | 24600 | 5310 |
| 511 | 20231204 | 124700 | 40983117200 | 24700 | 24600 | 24700 | 24600 | 5256 |
| 512 | 20231204 | 124600 | 40853492650 | 24600 | 24550 | 24650 | 24550 | 5443 |
| 513 | 20231204 | 124500 | 40719581550 | 24550 | 24500 | 24600 | 24450 | 3809 |
| 514 | 20231204 | 124400 | 40626171350 | 24450 | 24450 | 24500 | 24400 | 2440 |
| 515 | 20231204 | 124300 | 40566431750 | 24450 | 24450 | 24500 | 24450 | 679 |
| 516 | 20231204 | 124200 | 40549829750 | 24450 | 24450 | 24500 | 24400 | 1413 |
| 517 | 20231204 | 124100 | 40515271200 | 24450 | 24450 | 24500 | 24450 | 1008 |
| 518 | 20231204 | 124000 | 40490620850 | 24450 | 24450 | 24500 | 24450 | 2684 |
| 519 | 20231204 | 123900 | 40424984750 | 24450 | 24350 | 24450 | 24300 | 2258 |
| 520 | 20231204 | 123800 | 40369895400 | 24300 | 24350 | 24350 | 24300 | 1053 |
| 521 | 20231204 | 123700 | 40344256600 | 24300 | 24400 | 24400 | 24300 | 368 |
| 522 | 20231204 | 123600 | 40335296550 | 24350 | 24350 | 24400 | 24300 | 4672 |
| 523 | 20231204 | 123500 | 40221504050 | 24350 | 24300 | 24350 | 24250 | 1505 |
| 524 | 20231204 | 123400 | 40184879750 | 24300 | 24250 | 24300 | 24200 | 1430 |
| 525 | 20231204 | 123300 | 40150148900 | 24250 | 24250 | 24300 | 24250 | 397 |
| 526 | 20231204 | 123200 | 40140521450 | 24250 | 24300 | 24300 | 24250 | 364 |
| 527 | 20231204 | 123100 | 40131690650 | 24250 | 24250 | 24300 | 24250 | 550 |
| 528 | 20231204 | 123000 | 40118351900 | 24300 | 24200 | 24300 | 24150 | 948 |
| 529 | 20231204 | 122900 | 40095373200 | 24200 | 24200 | 24250 | 24150 | 1077 |
| 530 | 20231204 | 122800 | 40069292450 | 24150 | 24200 | 24250 | 24150 | 1087 |
| 531 | 20231204 | 122700 | 40042988850 | 24250 | 24250 | 24250 | 24150 | 66 |
| 532 | 20231204 | 122600 | 40041390700 | 24250 | 24150 | 24250 | 24100 | 1236 |
| 533 | 20231204 | 122500 | 40011513250 | 24100 | 24050 | 24100 | 24050 | 177 |
| 534 | 20231204 | 122400 | 40007250650 | 24050 | 24000 | 24100 | 24000 | 744 |
| 535 | 20231204 | 122300 | 39989368500 | 24000 | 24000 | 24050 | 24000 | 356 |
| 536 | 20231204 | 122200 | 39980822950 | 24000 | 24050 | 24050 | 24000 | 169 |
| 537 | 20231204 | 122100 | 39976758850 | 24050 | 24050 | 24050 | 24000 | 613 |
| 538 | 20231204 | 122000 | 39962040200 | 24050 | 24000 | 24100 | 24000 | 185 |
| 539 | 20231204 | 121900 | 39957599950 | 24050 | 24100 | 24100 | 24000 | 1640 |
| 540 | 20231204 | 121800 | 39918195950 | 24050 | 24050 | 24150 | 24050 | 427 |
| 541 | 20231204 | 121700 | 39907911400 | 24100 | 24100 | 24100 | 24050 | 654 |
| 542 | 20231204 | 121600 | 39892179400 | 24100 | 24100 | 24150 | 24100 | 262 |
| 543 | 20231204 | 121500 | 39885863300 | 24150 | 24100 | 24150 | 24050 | 805 |
| 544 | 20231204 | 121400 | 39866491550 | 24100 | 24100 | 24150 | 24050 | 158 |
| 545 | 20231204 | 121300 | 39862684250 | 24100 | 24150 | 24150 | 24100 | 1646 |
| 546 | 20231204 | 121200 | 39823006150 | 24150 | 24150 | 24200 | 24100 | 2002 |
| 547 | 20231204 | 121100 | 39774661800 | 24200 | 24200 | 24200 | 24150 | 665 |
| 548 | 20231204 | 121000 | 39758576550 | 24200 | 24200 | 24200 | 24150 | 107 |
| 549 | 20231204 | 120900 | 39755988700 | 24200 | 24250 | 24250 | 24200 | 952 |
| 550 | 20231204 | 120800 | 39732943950 | 24250 | 24150 | 24250 | 24150 | 2202 |
| 551 | 20231204 | 120700 | 39679634250 | 24200 | 24150 | 24200 | 24150 | 1083 |
| 552 | 20231204 | 120600 | 39653440550 | 24100 | 24150 | 24150 | 24100 | 1210 |
| 553 | 20231204 | 120500 | 39624224250 | 24150 | 24100 | 24200 | 24100 | 460 |
| 554 | 20231204 | 120400 | 39613098450 | 24100 | 24200 | 24200 | 24100 | 155 |
| 555 | 20231204 | 120300 | 39609359850 | 24050 | 24100 | 24200 | 24050 | 1834 |
| 556 | 20231204 | 120200 | 39565112000 | 24100 | 24100 | 24100 | 24050 | 81 |
| 557 | 20231204 | 120100 | 39563161500 | 24050 | 24100 | 24100 | 24050 | 57 |
| 558 | 20231204 | 120000 | 39561790100 | 24100 | 24000 | 24150 | 24000 | 2012 |
| 559 | 20231204 | 115900 | 39513306000 | 24050 | 24000 | 24050 | 24000 | 37 |
| 560 | 20231204 | 115800 | 39512417900 | 24000 | 24050 | 24050 | 24000 | 339 |
| 561 | 20231204 | 115700 | 39504281850 | 24000 | 24050 | 24050 | 24000 | 148 |
| 562 | 20231204 | 115600 | 39500724150 | 24000 | 24050 | 24050 | 24000 | 155 |
| 563 | 20231204 | 115500 | 39497000600 | 24000 | 24050 | 24050 | 24000 | 554 |
| 564 | 20231204 | 115400 | 39483693600 | 24050 | 24050 | 24050 | 24000 | 284 |
| 565 | 20231204 | 115300 | 39476869250 | 24000 | 23950 | 24000 | 23950 | 146 |
| 566 | 20231204 | 115200 | 39473368000 | 24000 | 24000 | 24000 | 23950 | 589 |
| 567 | 20231204 | 115100 | 39459246150 | 24000 | 24000 | 24050 | 24000 | 329 |
| 568 | 20231204 | 115000 | 39451348100 | 24000 | 24050 | 24050 | 23950 | 123 |
| 569 | 20231204 | 114900 | 39448395800 | 23950 | 23950 | 24050 | 23950 | 168 |
| 570 | 20231204 | 114800 | 39444371600 | 23950 | 23900 | 24050 | 23900 | 287 |
| 571 | 20231204 | 114700 | 39437498050 | 23900 | 23900 | 23950 | 23900 | 322 |
| 572 | 20231204 | 114600 | 39429801250 | 23950 | 24000 | 24050 | 23950 | 1595 |
| 573 | 20231204 | 114500 | 39391551400 | 23950 | 24050 | 24100 | 23950 | 3285 |
| 574 | 20231204 | 114400 | 39312587100 | 24100 | 24050 | 24100 | 23950 | 2533 |
| 575 | 20231204 | 114300 | 39251731800 | 24000 | 24050 | 24050 | 24000 | 394 |
| 576 | 20231204 | 114200 | 39242265050 | 24000 | 24050 | 24050 | 24000 | 360 |
| 577 | 20231204 | 114100 | 39233610500 | 24050 | 24000 | 24050 | 24000 | 62 |
| 578 | 20231204 | 114000 | 39232122100 | 24000 | 24000 | 24050 | 24000 | 151 |
| 579 | 20231204 | 113900 | 39228495700 | 24000 | 24000 | 24050 | 23950 | 1121 |
| 580 | 20231204 | 113800 | 39201593800 | 24000 | 24000 | 24050 | 24000 | 387 |
| 581 | 20231204 | 113700 | 39192293150 | 24000 | 24000 | 24000 | 23950 | 1099 |
| 582 | 20231204 | 113600 | 39165947550 | 23950 | 23950 | 24000 | 23950 | 215 |
| 583 | 20231204 | 113500 | 39160796400 | 23950 | 23950 | 24000 | 23950 | 548 |
| 584 | 20231204 | 113400 | 39147670350 | 24000 | 23950 | 24000 | 23950 | 60 |
| 585 | 20231204 | 113300 | 39146232300 | 24000 | 24000 | 24000 | 23950 | 289 |
| 586 | 20231204 | 113200 | 39139297850 | 24000 | 24000 | 24050 | 24000 | 698 |
| 587 | 20231204 | 113100 | 39122544900 | 24000 | 23950 | 24050 | 23950 | 687 |
| 588 | 20231204 | 113000 | 39106062000 | 24000 | 23950 | 24000 | 23950 | 373 |
| 589 | 20231204 | 112900 | 39097116850 | 23950 | 24000 | 24000 | 23950 | 121 |
| 590 | 20231204 | 112800 | 39094218350 | 24000 | 24000 | 24050 | 23950 | 1107 |
| 591 | 20231204 | 112700 | 39067653100 | 24000 | 24000 | 24050 | 23950 | 1179 |
| 592 | 20231204 | 112600 | 39039353300 | 24000 | 24000 | 24000 | 23950 | 558 |
| 593 | 20231204 | 112500 | 39025967850 | 24000 | 23950 | 24000 | 23950 | 728 |
| 594 | 20231204 | 112400 | 39008498850 | 23950 | 24000 | 24050 | 23950 | 827 |
| 595 | 20231204 | 112300 | 38988655100 | 24000 | 24000 | 24000 | 23950 | 1426 |
| 596 | 20231204 | 112200 | 38954459400 | 24000 | 23950 | 24000 | 23900 | 854 |
| 597 | 20231204 | 112100 | 38934020600 | 23950 | 23850 | 23950 | 23850 | 608 |
| 598 | 20231204 | 112000 | 38919492300 | 23850 | 23750 | 24000 | 23700 | 7235 |
| 599 | 20231204 | 111900 | 38746798250 | 23750 | 23800 | 23850 | 23750 | 1824 |
| 600 | 20231204 | 111800 | 38703392150 | 23800 | 23800 | 23850 | 23750 | 1847 |
| 601 | 20231204 | 111700 | 38659425600 | 23800 | 23900 | 23950 | 23800 | 5047 |
| 602 | 20231204 | 111600 | 38539120800 | 23950 | 23900 | 23950 | 23900 | 1020 |
| 603 | 20231204 | 111500 | 38514733450 | 23900 | 23850 | 23950 | 23800 | 5182 |
| 604 | 20231204 | 111400 | 38391137850 | 23850 | 23900 | 24000 | 23850 | 2228 |
| 605 | 20231204 | 111300 | 38337885850 | 23900 | 23950 | 24000 | 23900 | 2395 |
| 606 | 20231204 | 111200 | 38280592900 | 23950 | 24050 | 24050 | 23900 | 8278 |
| 607 | 20231204 | 111100 | 38081900100 | 24100 | 24200 | 24200 | 24050 | 2135 |
| 608 | 20231204 | 111000 | 38030448550 | 24150 | 24200 | 24200 | 24100 | 1447 |
| 609 | 20231204 | 110900 | 37995530400 | 24200 | 24150 | 24200 | 24150 | 507 |
| 610 | 20231204 | 110800 | 37983273400 | 24150 | 24150 | 24200 | 24100 | 3414 |
| 611 | 20231204 | 110700 | 37900924250 | 24150 | 24250 | 24250 | 24100 | 3215 |
| 612 | 20231204 | 110600 | 37823240300 | 24250 | 24300 | 24300 | 24250 | 272 |
| 613 | 20231204 | 110500 | 37816644150 | 24250 | 24300 | 24300 | 24250 | 883 |
| 614 | 20231204 | 110400 | 37795230150 | 24300 | 24300 | 24300 | 24200 | 682 |
| 615 | 20231204 | 110300 | 37778712600 | 24300 | 24300 | 24350 | 24200 | 534 |
| 616 | 20231204 | 110200 | 37765769000 | 24300 | 24250 | 24350 | 24200 | 612 |
| 617 | 20231204 | 110100 | 37750915950 | 24200 | 24100 | 24250 | 24100 | 2748 |
| 618 | 20231204 | 110000 | 37684436300 | 24100 | 24150 | 24200 | 24100 | 2730 |
| 619 | 20231204 | 105900 | 37618516900 | 24150 | 24200 | 24250 | 24150 | 1729 |
| 620 | 20231204 | 105800 | 37576709250 | 24200 | 24250 | 24300 | 24200 | 2692 |
| 621 | 20231204 | 105700 | 37511499250 | 24250 | 24300 | 24350 | 24250 | 2257 |
| 622 | 20231204 | 105600 | 37456666850 | 24300 | 24350 | 24400 | 24300 | 3749 |
| 623 | 20231204 | 105500 | 37365284350 | 24350 | 24300 | 24350 | 24300 | 479 |
| 624 | 20231204 | 105400 | 37353630650 | 24300 | 24300 | 24350 | 24200 | 2576 |
| 625 | 20231204 | 105300 | 37291132950 | 24350 | 24450 | 24450 | 24350 | 2578 |
| 626 | 20231204 | 105200 | 37228239900 | 24400 | 24550 | 24550 | 24400 | 1763 |
| 627 | 20231204 | 105100 | 37185065500 | 24500 | 24300 | 24550 | 24300 | 7219 |
| 628 | 20231204 | 105000 | 37008961650 | 24350 | 24400 | 24400 | 24300 | 1946 |
| 629 | 20231204 | 104900 | 36961616550 | 24350 | 24400 | 24450 | 24350 | 1967 |
| 630 | 20231204 | 104800 | 36913624400 | 24400 | 24500 | 24500 | 24400 | 2001 |
| 631 | 20231204 | 104700 | 36864724700 | 24450 | 24450 | 24500 | 24400 | 2558 |
| 632 | 20231204 | 104600 | 36802201900 | 24450 | 24450 | 24500 | 24400 | 7208 |
| 633 | 20231204 | 104500 | 36625960500 | 24500 | 24450 | 24500 | 24400 | 3931 |
| 634 | 20231204 | 104400 | 36529830950 | 24400 | 24300 | 24500 | 24300 | 6228 |
| 635 | 20231204 | 104300 | 36377883850 | 24300 | 24250 | 24350 | 24250 | 4026 |
| 636 | 20231204 | 104200 | 36280097350 | 24250 | 24200 | 24250 | 24200 | 2607 |
| 637 | 20231204 | 104100 | 36216911000 | 24200 | 24150 | 24250 | 24150 | 2268 |
| 638 | 20231204 | 104000 | 36161993150 | 24200 | 24050 | 24200 | 24050 | 1069 |
| 639 | 20231204 | 103900 | 36136196350 | 24100 | 24050 | 24100 | 24050 | 3253 |
| 640 | 20231204 | 103800 | 36057935500 | 24050 | 24100 | 24100 | 24050 | 2753 |
| 641 | 20231204 | 103700 | 35991712150 | 24100 | 24150 | 24150 | 24050 | 1458 |
| 642 | 20231204 | 103600 | 35956556350 | 24100 | 24150 | 24150 | 24050 | 3178 |
| 643 | 20231204 | 103500 | 35879966400 | 24150 | 24100 | 24200 | 24100 | 1241 |
| 644 | 20231204 | 103400 | 35850014600 | 24100 | 24150 | 24200 | 24100 | 4417 |
| 645 | 20231204 | 103300 | 35743266200 | 24150 | 24050 | 24150 | 23950 | 4592 |
| 646 | 20231204 | 103200 | 35632900950 | 24000 | 24150 | 24200 | 24000 | 6255 |
| 647 | 20231204 | 103100 | 35482251450 | 24100 | 24050 | 24100 | 24050 | 3488 |
| 648 | 20231204 | 103000 | 35398238850 | 24000 | 24000 | 24050 | 23950 | 2003 |
| 649 | 20231204 | 102900 | 35350139400 | 24000 | 24000 | 24050 | 23950 | 2444 |
| 650 | 20231204 | 102800 | 35291490150 | 23950 | 24100 | 24100 | 23950 | 4055 |
| 651 | 20231204 | 102700 | 35194094750 | 24100 | 24100 | 24100 | 24000 | 1911 |
| 652 | 20231204 | 102600 | 35148053250 | 24100 | 23850 | 24100 | 23800 | 4361 |
| 653 | 20231204 | 102500 | 35043553950 | 23800 | 23950 | 23950 | 23800 | 4970 |
| 654 | 20231204 | 102400 | 34924921600 | 23950 | 23900 | 24000 | 23900 | 1671 |
| 655 | 20231204 | 102300 | 34884904100 | 23950 | 24000 | 24000 | 23900 | 2472 |
| 656 | 20231204 | 102200 | 34825753400 | 24050 | 23950 | 24050 | 23850 | 3765 |
| 657 | 20231204 | 102100 | 34735596950 | 23950 | 24150 | 24150 | 23950 | 10544 |
| 658 | 20231204 | 102000 | 34481782150 | 24150 | 24050 | 24150 | 24000 | 10607 |
| 659 | 20231204 | 101900 | 34226314050 | 24000 | 23900 | 24050 | 23800 | 11340 |
| 660 | 20231204 | 101800 | 33954825900 | 23900 | 23750 | 23900 | 23750 | 4114 |
| 661 | 20231204 | 101700 | 33856852300 | 23750 | 23750 | 23750 | 23700 | 1532 |
| 662 | 20231204 | 101600 | 33820475450 | 23700 | 23800 | 23800 | 23650 | 5692 |
| 663 | 20231204 | 101500 | 33685500200 | 23800 | 23700 | 23800 | 23650 | 10910 |
| 664 | 20231204 | 101400 | 33426035450 | 23650 | 23800 | 23850 | 23600 | 10581 |
| 665 | 20231204 | 101300 | 33175045300 | 23750 | 23600 | 23800 | 23550 | 15927 |
| 666 | 20231204 | 101200 | 32797709700 | 23550 | 23450 | 23650 | 23400 | 21443 |
| 667 | 20231204 | 101100 | 32294145500 | 23500 | 23250 | 23500 | 23250 | 9882 |
| 668 | 20231204 | 101000 | 32063377950 | 23350 | 23400 | 23550 | 23100 | 28197 |
| 669 | 20231204 | 100900 | 31405915250 | 23400 | 23650 | 23650 | 23350 | 27800 |
| 670 | 20231204 | 100800 | 30753929100 | 23600 | 23750 | 23800 | 23250 | 37422 |
| 671 | 20231204 | 100700 | 29874092200 | 23750 | 23800 | 23950 | 23700 | 21417 |
| 672 | 20231204 | 100600 | 29363746250 | 23800 | 24000 | 24100 | 23750 | 48544 |
| 673 | 20231204 | 100500 | 28202853150 | 24000 | 24350 | 24350 | 24000 | 29545 |
| 674 | 20231204 | 100400 | 27490068300 | 24350 | 24400 | 24450 | 24300 | 6787 |
| 675 | 20231204 | 100300 | 27324691450 | 24350 | 24350 | 24500 | 24250 | 11941 |
| 676 | 20231204 | 100200 | 27033976750 | 24300 | 24400 | 24400 | 24250 | 9285 |
| 677 | 20231204 | 100100 | 26808044750 | 24350 | 24300 | 24400 | 24250 | 9641 |
| 678 | 20231204 | 100000 | 26573623100 | 24250 | 24400 | 24400 | 24200 | 18181 |
| 679 | 20231204 | 095900 | 26132026550 | 24350 | 24550 | 24600 | 24350 | 29107 |
| 680 | 20231204 | 095800 | 25420474550 | 24600 | 24500 | 24600 | 24400 | 16734 |
| 681 | 20231204 | 095700 | 25010632650 | 24500 | 24800 | 24850 | 24500 | 26763 |
| 682 | 20231204 | 095600 | 24350089000 | 24800 | 24800 | 24850 | 24700 | 14256 |
| 683 | 20231204 | 095500 | 23997512450 | 24750 | 24950 | 25000 | 24700 | 21895 |
| 684 | 20231204 | 095400 | 23454190500 | 24950 | 24950 | 25000 | 24900 | 8534 |
| 685 | 20231204 | 095300 | 23241388750 | 25000 | 24950 | 25050 | 24850 | 12399 |
| 686 | 20231204 | 095200 | 22932235250 | 24900 | 25100 | 25150 | 24850 | 33269 |
| 687 | 20231204 | 095100 | 22100458200 | 25100 | 25100 | 25250 | 25100 | 7325 |
| 688 | 20231204 | 095000 | 21916339450 | 25250 | 25200 | 25300 | 25050 | 23687 |
| 689 | 20231204 | 094900 | 21320750400 | 25250 | 25350 | 25350 | 25150 | 18306 |
| 690 | 20231204 | 094800 | 20858863900 | 25350 | 25450 | 25500 | 25300 | 14131 |
| 691 | 20231204 | 094700 | 20500369250 | 25400 | 25500 | 25500 | 25400 | 2639 |
| 692 | 20231204 | 094600 | 20433165950 | 25500 | 25550 | 25550 | 25500 | 2951 |
| 693 | 20231204 | 094500 | 20357900650 | 25550 | 25450 | 25550 | 25450 | 4304 |
| 694 | 20231204 | 094400 | 20248123950 | 25500 | 25400 | 25500 | 25350 | 7067 |
| 695 | 20231204 | 094300 | 20068422650 | 25400 | 25500 | 25500 | 25350 | 11407 |
| 696 | 20231204 | 094200 | 19778462350 | 25500 | 25600 | 25600 | 25400 | 13807 |
| 697 | 20231204 | 094100 | 19426845150 | 25600 | 25650 | 25800 | 25600 | 6043 |
| 698 | 20231204 | 094000 | 19271710100 | 25600 | 25600 | 25650 | 25500 | 11574 |
| 699 | 20231204 | 093900 | 18976050150 | 25600 | 25650 | 25700 | 25600 | 5205 |
| 700 | 20231204 | 093800 | 18842645950 | 25650 | 25750 | 25800 | 25650 | 6517 |
| 701 | 20231204 | 093700 | 18675089950 | 25750 | 25750 | 25850 | 25700 | 6531 |
| 702 | 20231204 | 093600 | 18506717400 | 25750 | 25800 | 25850 | 25700 | 5456 |
| 703 | 20231204 | 093500 | 18366143150 | 25800 | 25850 | 25900 | 25750 | 8977 |
| 704 | 20231204 | 093400 | 18134155700 | 25900 | 25850 | 26000 | 25700 | 20980 |
| 705 | 20231204 | 093300 | 17590750400 | 25850 | 25900 | 26050 | 25800 | 35012 |
| 706 | 20231204 | 093200 | 16682157950 | 25900 | 25550 | 25950 | 25550 | 20242 |
| 707 | 20231204 | 093100 | 16159379750 | 25600 | 25600 | 25650 | 25500 | 3741 |
| 708 | 20231204 | 093000 | 16063788000 | 25650 | 25500 | 25700 | 25450 | 6486 |
| 709 | 20231204 | 092900 | 15898119100 | 25450 | 25750 | 25750 | 25400 | 14582 |
| 710 | 20231204 | 092800 | 15525678050 | 25700 | 25500 | 25750 | 25400 | 11851 |
| 711 | 20231204 | 092700 | 15222209000 | 25500 | 25400 | 25600 | 25350 | 11567 |
| 712 | 20231204 | 092600 | 14928156400 | 25400 | 25500 | 25500 | 25350 | 9954 |
| 713 | 20231204 | 092500 | 14675257500 | 25450 | 25400 | 25650 | 25400 | 14541 |
| 714 | 20231204 | 092400 | 14303893700 | 25450 | 25800 | 25800 | 25450 | 14383 |
| 715 | 20231204 | 092300 | 13936115200 | 25750 | 25550 | 25800 | 25500 | 19875 |
| 716 | 20231204 | 092200 | 13426881050 | 25500 | 25550 | 25600 | 25500 | 13978 |
| 717 | 20231204 | 092100 | 13070158600 | 25550 | 25600 | 25750 | 25550 | 14235 |
| 718 | 20231204 | 092000 | 12705013350 | 25600 | 25950 | 26000 | 25600 | 14035 |
| 719 | 20231204 | 091900 | 12342690500 | 25950 | 25800 | 26000 | 25750 | 19971 |
| 720 | 20231204 | 091800 | 11825065850 | 25800 | 25600 | 25850 | 25500 | 15956 |
| 721 | 20231204 | 091700 | 11415455300 | 25550 | 25750 | 25750 | 25550 | 15464 |
| 722 | 20231204 | 091600 | 11019174400 | 25750 | 25850 | 25900 | 25550 | 25676 |
| 723 | 20231204 | 091500 | 10359174800 | 25850 | 25900 | 26100 | 25800 | 37042 |
| 724 | 20231204 | 091400 | 9397097400 | 25900 | 25750 | 26050 | 25700 | 69774 |
| 725 | 20231204 | 091300 | 7588735700 | 25750 | 25400 | 25800 | 25350 | 21933 |
| 726 | 20231204 | 091200 | 7027145800 | 25400 | 25550 | 25600 | 25350 | 28296 |
| 727 | 20231204 | 091100 | 6306110500 | 25550 | 25450 | 25550 | 25350 | 15563 |
| 728 | 20231204 | 091000 | 5910044250 | 25450 | 25450 | 25500 | 25250 | 16840 |
| 729 | 20231204 | 090900 | 5482846600 | 25450 | 25150 | 25550 | 25100 | 25051 |
| 730 | 20231204 | 090800 | 4847562350 | 25100 | 25300 | 25450 | 25100 | 26459 |
| 731 | 20231204 | 090700 | 4177598700 | 25300 | 25250 | 25500 | 25200 | 38748 |
| 732 | 20231204 | 090600 | 3195069250 | 25300 | 24850 | 25350 | 24750 | 32297 |
| 733 | 20231204 | 090500 | 2385537550 | 24850 | 24850 | 24900 | 24700 | 7260 |
| 734 | 20231204 | 090400 | 2205385550 | 24750 | 24700 | 25050 | 24600 | 17164 |
| 735 | 20231204 | 090300 | 1778643050 | 24600 | 24400 | 24700 | 24400 | 9750 |
| 736 | 20231204 | 090200 | 1539519750 | 24400 | 24550 | 24650 | 24400 | 12045 |
| 737 | 20231204 | 090100 | 1244367250 | 24550 | 24700 | 24750 | 24500 | 16173 |
| 738 | 20231204 | 090000 | 845891950 | 24700 | 24800 | 24950 | 24700 | 30416 |