38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 203700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 3 | 20231204 | 203600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20231204 | 203500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20231204 | 203400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20231204 | 203300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20231204 | 203200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20231204 | 203100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20231204 | 203000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20231204 | 202900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20231204 | 202800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20231204 | 202700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20231204 | 202600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20231204 | 202500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20231204 | 202400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20231204 | 202300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20231204 | 202200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20231204 | 202100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20231204 | 202000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20231204 | 201900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20231204 | 201800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20231204 | 201700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20231204 | 201600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20231204 | 201500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20231204 | 201400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20231204 | 201300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20231204 | 201200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20231204 | 201100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20231204 | 201000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20231204 | 200900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20231204 | 200800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20231204 | 200700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 33 | 20231204 | 200600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20231204 | 200500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20231204 | 200400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20231204 | 200300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20231204 | 200200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20231204 | 200100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20231204 | 200000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20231204 | 195900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20231204 | 195800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20231204 | 195700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20231204 | 195600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20231204 | 195500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20231204 | 195400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20231204 | 195300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20231204 | 195200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20231204 | 195100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20231204 | 195000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20231204 | 194900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20231204 | 194800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20231204 | 194700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20231204 | 194600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20231204 | 194500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20231204 | 194400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20231204 | 194300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20231204 | 194200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20231204 | 194100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20231204 | 194000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20231204 | 193900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20231204 | 193800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20231204 | 193700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 63 | 20231204 | 193600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20231204 | 193500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20231204 | 193400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20231204 | 193300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20231204 | 193200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20231204 | 193100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20231204 | 193000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20231204 | 192900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20231204 | 192800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20231204 | 192700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20231204 | 192600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20231204 | 192500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20231204 | 192400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20231204 | 192300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20231204 | 192200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20231204 | 192100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20231204 | 192000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20231204 | 191900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20231204 | 191800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20231204 | 191700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20231204 | 191600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20231204 | 191500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20231204 | 191400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20231204 | 191300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20231204 | 191200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20231204 | 191100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20231204 | 191000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20231204 | 190900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20231204 | 190800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20231204 | 190700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 93 | 20231204 | 190600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20231204 | 190500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20231204 | 190400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20231204 | 190300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20231204 | 190200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20231204 | 190100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20231204 | 190000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20231204 | 185900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20231204 | 185800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20231204 | 185700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20231204 | 185600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20231204 | 185500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20231204 | 185400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20231204 | 185300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20231204 | 185200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20231204 | 185100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20231204 | 185000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20231204 | 184900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20231204 | 184800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20231204 | 184700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20231204 | 184600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20231204 | 184500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20231204 | 184400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20231204 | 184300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20231204 | 184200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20231204 | 184100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20231204 | 184000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20231204 | 183900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20231204 | 183800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20231204 | 183700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 123 | 20231204 | 183600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20231204 | 183500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20231204 | 183400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20231204 | 183300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20231204 | 183200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20231204 | 183100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20231204 | 183000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20231204 | 182900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20231204 | 182800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20231204 | 182700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20231204 | 182600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20231204 | 182500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20231204 | 182400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20231204 | 182300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20231204 | 182200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20231204 | 182100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20231204 | 182000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20231204 | 181900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20231204 | 181800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20231204 | 181700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20231204 | 181600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20231204 | 181500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20231204 | 181400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20231204 | 181300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20231204 | 181200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20231204 | 181100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20231204 | 181000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20231204 | 180900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20231204 | 180800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20231204 | 180700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 153 | 20231204 | 180600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20231204 | 180500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20231204 | 180400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20231204 | 180300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20231204 | 180200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20231204 | 180100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20231204 | 180000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20231204 | 175900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20231204 | 175800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20231204 | 175700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20231204 | 175600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20231204 | 175500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20231204 | 175400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20231204 | 175300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20231204 | 175200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20231204 | 175100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20231204 | 175000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20231204 | 174900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20231204 | 174800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20231204 | 174700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20231204 | 174600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20231204 | 174500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20231204 | 174400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20231204 | 174300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20231204 | 174200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20231204 | 174100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20231204 | 174000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20231204 | 173900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20231204 | 173800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20231204 | 173700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 183 | 20231204 | 173600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20231204 | 173500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20231204 | 173400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20231204 | 173300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20231204 | 173200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20231204 | 173100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20231204 | 173000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20231204 | 172900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20231204 | 172800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20231204 | 172700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20231204 | 172600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20231204 | 172500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20231204 | 172400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20231204 | 172300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20231204 | 172200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20231204 | 172100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20231204 | 172000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20231204 | 171900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20231204 | 171800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20231204 | 171700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20231204 | 171600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20231204 | 171500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20231204 | 171400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20231204 | 171300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20231204 | 171200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20231204 | 171100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20231204 | 171000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20231204 | 170900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20231204 | 170800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20231204 | 170700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 213 | 20231204 | 170600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20231204 | 170500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20231204 | 170400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20231204 | 170300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20231204 | 170200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20231204 | 170100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20231204 | 170000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20231204 | 165900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20231204 | 165800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20231204 | 165700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20231204 | 165600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20231204 | 165500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20231204 | 165400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20231204 | 165300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20231204 | 165200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20231204 | 165100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20231204 | 165000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20231204 | 164900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20231204 | 164800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20231204 | 164700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20231204 | 164600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20231204 | 164500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20231204 | 164400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20231204 | 164300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20231204 | 164200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20231204 | 164100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20231204 | 164000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20231204 | 163900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20231204 | 163800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20231204 | 163700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 243 | 20231204 | 163600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20231204 | 163500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20231204 | 163400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20231204 | 163300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20231204 | 163200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20231204 | 163100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20231204 | 163000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20231204 | 162900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20231204 | 162800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20231204 | 162700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20231204 | 162600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 254 | 20231204 | 162500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 255 | 20231204 | 162400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 256 | 20231204 | 162300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 257 | 20231204 | 162200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 258 | 20231204 | 162100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 259 | 20231204 | 162000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 260 | 20231204 | 161900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 261 | 20231204 | 161800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 262 | 20231204 | 161700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 263 | 20231204 | 161600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 264 | 20231204 | 161500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 265 | 20231204 | 161400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 266 | 20231204 | 161300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 267 | 20231204 | 161200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 268 | 20231204 | 161100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 269 | 20231204 | 161000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 270 | 20231204 | 160900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 271 | 20231204 | 160800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 272 | 20231204 | 160700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 273 | 20231204 | 160600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 274 | 20231204 | 160500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 275 | 20231204 | 160400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 276 | 20231204 | 160300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 277 | 20231204 | 160200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 278 | 20231204 | 160100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 279 | 20231204 | 160000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 280 | 20231204 | 155900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 281 | 20231204 | 155800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 282 | 20231204 | 155700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 283 | 20231204 | 155600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 284 | 20231204 | 155500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 285 | 20231204 | 155400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 286 | 20231204 | 155300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 287 | 20231204 | 155200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 288 | 20231204 | 155100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 289 | 20231204 | 155000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 290 | 20231204 | 154900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 291 | 20231204 | 154800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 292 | 20231204 | 154700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 293 | 20231204 | 154600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 294 | 20231204 | 154500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 295 | 20231204 | 154400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 296 | 20231204 | 154300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 297 | 20231204 | 154200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 298 | 20231204 | 154100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 299 | 20231204 | 154000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 300 | 20231204 | 153900 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 301 | 20231204 | 153800 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 302 | 20231204 | 153700 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 303 | 20231204 | 153600 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 304 | 20231204 | 153500 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 305 | 20231204 | 153400 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 306 | 20231204 | 153300 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 307 | 20231204 | 153200 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 308 | 20231204 | 153100 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 309 | 20231204 | 153000 | 13898046250 | 37550 | 37550 | 37550 | 37550 | 6816 |
| 310 | 20231204 | 152900 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 311 | 20231204 | 152800 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 312 | 20231204 | 152700 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 313 | 20231204 | 152600 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 314 | 20231204 | 152500 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 315 | 20231204 | 152400 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 316 | 20231204 | 152300 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 317 | 20231204 | 152200 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 318 | 20231204 | 152100 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 319 | 20231204 | 152000 | 13642105450 | 37550 | 37550 | 37550 | 37550 | 0 |
| 320 | 20231204 | 151900 | 13642105450 | 37550 | 37500 | 37550 | 37500 | 787 |
| 321 | 20231204 | 151800 | 13612567350 | 37550 | 37450 | 37550 | 37400 | 1269 |
| 322 | 20231204 | 151700 | 13565030900 | 37450 | 37400 | 37450 | 37350 | 429 |
| 323 | 20231204 | 151600 | 13548990950 | 37400 | 37350 | 37450 | 37350 | 1715 |
| 324 | 20231204 | 151500 | 13484852150 | 37400 | 37400 | 37400 | 37350 | 1184 |
| 325 | 20231204 | 151400 | 13440624250 | 37350 | 37350 | 37400 | 37350 | 201 |
| 326 | 20231204 | 151300 | 13433111650 | 37350 | 37350 | 37400 | 37350 | 338 |
| 327 | 20231204 | 151200 | 13420484850 | 37350 | 37350 | 37400 | 37350 | 447 |
| 328 | 20231204 | 151100 | 13403789050 | 37400 | 37400 | 37400 | 37350 | 138 |
| 329 | 20231204 | 151000 | 13398631000 | 37350 | 37350 | 37350 | 37350 | 302 |
| 330 | 20231204 | 150900 | 13387351300 | 37350 | 37350 | 37400 | 37350 | 853 |
| 331 | 20231204 | 150800 | 13355478900 | 37350 | 37400 | 37400 | 37350 | 299 |
| 332 | 20231204 | 150700 | 13344310850 | 37400 | 37400 | 37400 | 37350 | 1397 |
| 333 | 20231204 | 150600 | 13292065100 | 37400 | 37400 | 37400 | 37300 | 2450 |
| 334 | 20231204 | 150500 | 13200542100 | 37350 | 37400 | 37450 | 37350 | 1122 |
| 335 | 20231204 | 150400 | 13158580300 | 37400 | 37400 | 37400 | 37400 | 714 |
| 336 | 20231204 | 150300 | 13131876700 | 37400 | 37450 | 37450 | 37400 | 349 |
| 337 | 20231204 | 150200 | 13118809300 | 37500 | 37450 | 37500 | 37450 | 738 |
| 338 | 20231204 | 150100 | 13091163100 | 37500 | 37400 | 37500 | 37400 | 236 |
| 339 | 20231204 | 150000 | 13082324250 | 37450 | 37400 | 37500 | 37400 | 666 |
| 340 | 20231204 | 145900 | 13057370600 | 37400 | 37500 | 37500 | 37400 | 1186 |
| 341 | 20231204 | 145800 | 13012962200 | 37500 | 37450 | 37500 | 37450 | 472 |
| 342 | 20231204 | 145700 | 12995284500 | 37450 | 37450 | 37500 | 37450 | 436 |
| 343 | 20231204 | 145600 | 12978951300 | 37450 | 37450 | 37500 | 37450 | 479 |
| 344 | 20231204 | 145500 | 12961003800 | 37500 | 37400 | 37500 | 37400 | 1074 |
| 345 | 20231204 | 145400 | 12920792600 | 37450 | 37350 | 37450 | 37350 | 533 |
| 346 | 20231204 | 145300 | 12900845900 | 37350 | 37400 | 37450 | 37300 | 3138 |
| 347 | 20231204 | 145200 | 12783646950 | 37450 | 37450 | 37450 | 37400 | 252 |
| 348 | 20231204 | 145100 | 12774215400 | 37450 | 37300 | 37500 | 37300 | 2859 |
| 349 | 20231204 | 145000 | 12667415200 | 37300 | 37350 | 37350 | 37300 | 1939 |
| 350 | 20231204 | 144900 | 12595083750 | 37350 | 37350 | 37350 | 37300 | 338 |
| 351 | 20231204 | 144800 | 12582474800 | 37300 | 37250 | 37350 | 37250 | 456 |
| 352 | 20231204 | 144700 | 12565461900 | 37400 | 37400 | 37400 | 37250 | 630 |
| 353 | 20231204 | 144600 | 12541943800 | 37400 | 37400 | 37450 | 37400 | 1289 |
| 354 | 20231204 | 144500 | 12493728200 | 37400 | 37400 | 37450 | 37350 | 256 |
| 355 | 20231204 | 144400 | 12484155150 | 37400 | 37400 | 37450 | 37400 | 192 |
| 356 | 20231204 | 144300 | 12476973150 | 37400 | 37350 | 37400 | 37250 | 3594 |
| 357 | 20231204 | 144200 | 12342862200 | 37350 | 37450 | 37450 | 37300 | 972 |
| 358 | 20231204 | 144100 | 12306548400 | 37450 | 37400 | 37450 | 37350 | 348 |
| 359 | 20231204 | 144000 | 12293524500 | 37400 | 37400 | 37400 | 37350 | 222 |
| 360 | 20231204 | 143900 | 12285221850 | 37400 | 37400 | 37400 | 37350 | 733 |
| 361 | 20231204 | 143800 | 12257831850 | 37400 | 37350 | 37400 | 37350 | 577 |
| 362 | 20231204 | 143700 | 12236279500 | 37400 | 37350 | 37400 | 37350 | 348 |
| 363 | 20231204 | 143600 | 12223277600 | 37350 | 37350 | 37400 | 37300 | 2041 |
| 364 | 20231204 | 143500 | 12147044000 | 37300 | 37350 | 37400 | 37300 | 762 |
| 365 | 20231204 | 143400 | 12118585050 | 37350 | 37350 | 37400 | 37350 | 334 |
| 366 | 20231204 | 143300 | 12106105350 | 37350 | 37250 | 37350 | 37250 | 3393 |
| 367 | 20231204 | 143200 | 11979508950 | 37250 | 37250 | 37250 | 37200 | 287 |
| 368 | 20231204 | 143100 | 11968819650 | 37250 | 37250 | 37300 | 37200 | 3038 |
| 369 | 20231204 | 143000 | 11855751850 | 37250 | 37250 | 37300 | 37250 | 807 |
| 370 | 20231204 | 142900 | 11825686450 | 37250 | 37300 | 37350 | 37250 | 1230 |
| 371 | 20231204 | 142800 | 11779825650 | 37300 | 37350 | 37350 | 37300 | 1366 |
| 372 | 20231204 | 142700 | 11728873350 | 37300 | 37400 | 37400 | 37300 | 1565 |
| 373 | 20231204 | 142600 | 11670413600 | 37400 | 37350 | 37400 | 37300 | 552 |
| 374 | 20231204 | 142500 | 11649792100 | 37350 | 37300 | 37350 | 37300 | 682 |
| 375 | 20231204 | 142400 | 11624333450 | 37300 | 37300 | 37350 | 37250 | 2004 |
| 376 | 20231204 | 142300 | 11549603200 | 37300 | 37300 | 37350 | 37250 | 614 |
| 377 | 20231204 | 142200 | 11526698250 | 37300 | 37350 | 37350 | 37250 | 2505 |
| 378 | 20231204 | 142100 | 11433319800 | 37300 | 37300 | 37350 | 37250 | 4920 |
| 379 | 20231204 | 142000 | 11249823550 | 37350 | 37300 | 37350 | 37300 | 2925 |
| 380 | 20231204 | 141900 | 11140665600 | 37300 | 37400 | 37400 | 37300 | 3757 |
| 381 | 20231204 | 141800 | 11000358000 | 37350 | 37400 | 37400 | 37350 | 454 |
| 382 | 20231204 | 141700 | 10983396200 | 37400 | 37400 | 37450 | 37400 | 1068 |
| 383 | 20231204 | 141600 | 10943452900 | 37400 | 37400 | 37450 | 37350 | 1804 |
| 384 | 20231204 | 141500 | 10875982550 | 37400 | 37450 | 37450 | 37400 | 4146 |
| 385 | 20231204 | 141400 | 10720827150 | 37450 | 37500 | 37550 | 37450 | 9688 |
| 386 | 20231204 | 141300 | 10357663000 | 37500 | 37550 | 37550 | 37500 | 1164 |
| 387 | 20231204 | 141200 | 10314010800 | 37500 | 37500 | 37550 | 37500 | 1114 |
| 388 | 20231204 | 141100 | 10272219000 | 37550 | 37550 | 37550 | 37500 | 188 |
| 389 | 20231204 | 141000 | 10265160250 | 37550 | 37500 | 37550 | 37500 | 379 |
| 390 | 20231204 | 140900 | 10250939700 | 37550 | 37550 | 37550 | 37500 | 264 |
| 391 | 20231204 | 140800 | 10241037100 | 37550 | 37500 | 37550 | 37500 | 421 |
| 392 | 20231204 | 140700 | 10225240100 | 37550 | 37600 | 37600 | 37500 | 4794 |
| 393 | 20231204 | 140600 | 10045246350 | 37600 | 37550 | 37600 | 37550 | 1128 |
| 394 | 20231204 | 140500 | 10002875200 | 37600 | 37600 | 37600 | 37550 | 513 |
| 395 | 20231204 | 140400 | 9983605700 | 37600 | 37600 | 37600 | 37550 | 300 |
| 396 | 20231204 | 140300 | 9972336850 | 37600 | 37600 | 37600 | 37550 | 516 |
| 397 | 20231204 | 140200 | 9952948700 | 37600 | 37600 | 37600 | 37550 | 53 |
| 398 | 20231204 | 140100 | 9950957900 | 37550 | 37550 | 37600 | 37550 | 418 |
| 399 | 20231204 | 140000 | 9935255800 | 37550 | 37550 | 37600 | 37550 | 503 |
| 400 | 20231204 | 135900 | 9916366700 | 37550 | 37600 | 37600 | 37550 | 323 |
| 401 | 20231204 | 135800 | 9904227450 | 37600 | 37600 | 37650 | 37600 | 398 |
| 402 | 20231204 | 135700 | 9889262150 | 37600 | 37600 | 37600 | 37550 | 343 |
| 403 | 20231204 | 135600 | 9876376250 | 37600 | 37600 | 37650 | 37550 | 608 |
| 404 | 20231204 | 135500 | 9853524800 | 37600 | 37600 | 37650 | 37600 | 215 |
| 405 | 20231204 | 135400 | 9845439500 | 37600 | 37650 | 37650 | 37550 | 712 |
| 406 | 20231204 | 135300 | 9818668600 | 37600 | 37550 | 37600 | 37550 | 1983 |
| 407 | 20231204 | 135200 | 9744129650 | 37550 | 37550 | 37600 | 37550 | 506 |
| 408 | 20231204 | 135100 | 9725116800 | 37600 | 37600 | 37600 | 37550 | 249 |
| 409 | 20231204 | 135000 | 9715759400 | 37600 | 37550 | 37650 | 37550 | 1819 |
| 410 | 20231204 | 134900 | 9647375150 | 37600 | 37550 | 37600 | 37550 | 761 |
| 411 | 20231204 | 134800 | 9618775600 | 37550 | 37600 | 37600 | 37550 | 610 |
| 412 | 20231204 | 134700 | 9595846650 | 37600 | 37550 | 37600 | 37550 | 585 |
| 413 | 20231204 | 134600 | 9573860650 | 37600 | 37600 | 37650 | 37600 | 1222 |
| 414 | 20231204 | 134500 | 9527911950 | 37600 | 37650 | 37650 | 37600 | 1415 |
| 415 | 20231204 | 134400 | 9474701600 | 37600 | 37650 | 37650 | 37600 | 991 |
| 416 | 20231204 | 134300 | 9437438750 | 37650 | 37650 | 37650 | 37600 | 1015 |
| 417 | 20231204 | 134200 | 9399256800 | 37650 | 37650 | 37650 | 37600 | 704 |
| 418 | 20231204 | 134100 | 9372782450 | 37650 | 37650 | 37650 | 37600 | 1179 |
| 419 | 20231204 | 134000 | 9328444300 | 37650 | 37650 | 37650 | 37600 | 618 |
| 420 | 20231204 | 133900 | 9305189700 | 37650 | 37650 | 37700 | 37650 | 715 |
| 421 | 20231204 | 133800 | 9278265950 | 37650 | 37650 | 37700 | 37650 | 1017 |
| 422 | 20231204 | 133700 | 9239973250 | 37650 | 37800 | 37800 | 37650 | 5843 |
| 423 | 20231204 | 133600 | 9019633200 | 37800 | 37800 | 37800 | 37750 | 144 |
| 424 | 20231204 | 133500 | 9014192050 | 37800 | 37750 | 37800 | 37750 | 334 |
| 425 | 20231204 | 133400 | 9001579000 | 37750 | 37750 | 37800 | 37750 | 436 |
| 426 | 20231204 | 133300 | 8985114600 | 37750 | 37800 | 37800 | 37750 | 976 |
| 427 | 20231204 | 133200 | 8948243350 | 37800 | 37750 | 37800 | 37750 | 908 |
| 428 | 20231204 | 133100 | 8913939750 | 37800 | 37750 | 37800 | 37750 | 242 |
| 429 | 20231204 | 133000 | 8904800200 | 37750 | 37800 | 37800 | 37750 | 130 |
| 430 | 20231204 | 132900 | 8899886800 | 37800 | 37800 | 37850 | 37750 | 342 |
| 431 | 20231204 | 132800 | 8886960200 | 37850 | 37800 | 37850 | 37800 | 244 |
| 432 | 20231204 | 132700 | 8877734950 | 37800 | 37850 | 37850 | 37750 | 358 |
| 433 | 20231204 | 132600 | 8864207450 | 37800 | 37800 | 37850 | 37800 | 631 |
| 434 | 20231204 | 132500 | 8840353400 | 37800 | 37800 | 37850 | 37800 | 1404 |
| 435 | 20231204 | 132400 | 8787276650 | 37800 | 37800 | 37850 | 37800 | 171 |
| 436 | 20231204 | 132300 | 8780812300 | 37850 | 37850 | 37850 | 37800 | 196 |
| 437 | 20231204 | 132200 | 8773398150 | 37800 | 37800 | 37850 | 37800 | 139 |
| 438 | 20231204 | 132100 | 8768142650 | 37800 | 37850 | 37850 | 37800 | 80 |
| 439 | 20231204 | 132000 | 8765116250 | 37850 | 37900 | 37900 | 37800 | 589 |
| 440 | 20231204 | 131900 | 8742820650 | 37900 | 37850 | 37950 | 37850 | 294 |
| 441 | 20231204 | 131800 | 8731678500 | 37850 | 37900 | 37950 | 37850 | 539 |
| 442 | 20231204 | 131700 | 8711256050 | 37850 | 37900 | 37950 | 37850 | 472 |
| 443 | 20231204 | 131600 | 8693368050 | 37850 | 37900 | 37900 | 37850 | 598 |
| 444 | 20231204 | 131500 | 8670716850 | 37850 | 37850 | 37900 | 37850 | 707 |
| 445 | 20231204 | 131400 | 8643949950 | 37850 | 37950 | 37950 | 37850 | 686 |
| 446 | 20231204 | 131300 | 8617966550 | 37900 | 37900 | 37900 | 37900 | 402 |
| 447 | 20231204 | 131200 | 8602730750 | 37900 | 37900 | 37900 | 37850 | 61 |
| 448 | 20231204 | 131100 | 8600421000 | 37900 | 37850 | 37900 | 37850 | 109 |
| 449 | 20231204 | 131000 | 8596293350 | 37900 | 37950 | 37950 | 37850 | 1098 |
| 450 | 20231204 | 130900 | 8554686350 | 37950 | 37900 | 37950 | 37900 | 199 |
| 451 | 20231204 | 130800 | 8547143050 | 37900 | 37950 | 37950 | 37900 | 608 |
| 452 | 20231204 | 130700 | 8524087000 | 37950 | 37900 | 37950 | 37900 | 943 |
| 453 | 20231204 | 130600 | 8488341450 | 37950 | 37950 | 37950 | 37950 | 12 |
| 454 | 20231204 | 130500 | 8487886050 | 37950 | 37950 | 38000 | 37900 | 153 |
| 455 | 20231204 | 130400 | 8482079400 | 37950 | 38000 | 38000 | 37900 | 237 |
| 456 | 20231204 | 130300 | 8473088300 | 37950 | 37950 | 37950 | 37950 | 25 |
| 457 | 20231204 | 130200 | 8472139550 | 37950 | 37950 | 37950 | 37950 | 523 |
| 458 | 20231204 | 130100 | 8452291700 | 38000 | 37950 | 38000 | 37950 | 426 |
| 459 | 20231204 | 130000 | 8436122300 | 37950 | 37950 | 37950 | 37900 | 101 |
| 460 | 20231204 | 125900 | 8432289700 | 37950 | 37950 | 37950 | 37900 | 46 |
| 461 | 20231204 | 125800 | 8430544100 | 37950 | 37950 | 37950 | 37900 | 304 |
| 462 | 20231204 | 125700 | 8419020150 | 37950 | 37900 | 37950 | 37900 | 276 |
| 463 | 20231204 | 125600 | 8408556000 | 37950 | 37950 | 37950 | 37900 | 116 |
| 464 | 20231204 | 125500 | 8404153900 | 37950 | 37900 | 37950 | 37900 | 120 |
| 465 | 20231204 | 125400 | 8399601900 | 37950 | 37900 | 37950 | 37900 | 49 |
| 466 | 20231204 | 125300 | 8397742550 | 37950 | 37900 | 37950 | 37900 | 134 |
| 467 | 20231204 | 125200 | 8392657300 | 37950 | 37950 | 37950 | 37900 | 142 |
| 468 | 20231204 | 125100 | 8387269600 | 37950 | 37950 | 37950 | 37950 | 175 |
| 469 | 20231204 | 125000 | 8380628350 | 37950 | 37950 | 37950 | 37900 | 176 |
| 470 | 20231204 | 124900 | 8373953950 | 37950 | 37950 | 37950 | 37900 | 285 |
| 471 | 20231204 | 124800 | 8363138250 | 37950 | 37950 | 37950 | 37900 | 171 |
| 472 | 20231204 | 124700 | 8356649450 | 37950 | 37950 | 37950 | 37900 | 82 |
| 473 | 20231204 | 124600 | 8353538600 | 37950 | 37950 | 37950 | 37950 | 224 |
| 474 | 20231204 | 124500 | 8345037800 | 37950 | 38000 | 38000 | 37900 | 542 |
| 475 | 20231204 | 124400 | 8324468900 | 37950 | 37900 | 37950 | 37900 | 742 |
| 476 | 20231204 | 124300 | 8296312100 | 37950 | 37950 | 37950 | 37900 | 991 |
| 477 | 20231204 | 124200 | 8258705900 | 37950 | 37900 | 37950 | 37900 | 46 |
| 478 | 20231204 | 124100 | 8256962350 | 37950 | 37900 | 37950 | 37900 | 188 |
| 479 | 20231204 | 124000 | 8249833700 | 37900 | 37900 | 37950 | 37900 | 181 |
| 480 | 20231204 | 123900 | 8242970250 | 37950 | 37950 | 37950 | 37900 | 391 |
| 481 | 20231204 | 123800 | 8228150150 | 37950 | 37900 | 37950 | 37900 | 93 |
| 482 | 20231204 | 123700 | 8224621850 | 37950 | 37950 | 37950 | 37900 | 222 |
| 483 | 20231204 | 123600 | 8216197300 | 37950 | 37900 | 37950 | 37900 | 239 |
| 484 | 20231204 | 123500 | 8207133400 | 37900 | 37900 | 37950 | 37900 | 41 |
| 485 | 20231204 | 123400 | 8205578650 | 37950 | 37950 | 37950 | 37900 | 74 |
| 486 | 20231204 | 123300 | 8202772600 | 37900 | 37900 | 37950 | 37900 | 134 |
| 487 | 20231204 | 123200 | 8197693850 | 37900 | 37950 | 37950 | 37900 | 219 |
| 488 | 20231204 | 123100 | 8189384250 | 37950 | 37950 | 37950 | 37900 | 208 |
| 489 | 20231204 | 123000 | 8181499300 | 37950 | 37950 | 37950 | 37950 | 35 |
| 490 | 20231204 | 122900 | 8180171050 | 37950 | 37900 | 37950 | 37900 | 353 |
| 491 | 20231204 | 122800 | 8166791250 | 37950 | 37900 | 37950 | 37900 | 161 |
| 492 | 20231204 | 122700 | 8160686150 | 37950 | 37900 | 37950 | 37900 | 565 |
| 493 | 20231204 | 122600 | 8139271550 | 37900 | 37950 | 37950 | 37900 | 704 |
| 494 | 20231204 | 122500 | 8112565050 | 37950 | 38000 | 38000 | 37950 | 59 |
| 495 | 20231204 | 122400 | 8110325100 | 37950 | 38100 | 38100 | 37950 | 3236 |
| 496 | 20231204 | 122300 | 7987208300 | 38050 | 38100 | 38100 | 38050 | 591 |
| 497 | 20231204 | 122200 | 7964715350 | 38050 | 38100 | 38100 | 38050 | 68 |
| 498 | 20231204 | 122100 | 7962125750 | 38100 | 38100 | 38100 | 38050 | 200 |
| 499 | 20231204 | 122000 | 7954515150 | 38050 | 38100 | 38100 | 38050 | 55 |
| 500 | 20231204 | 121900 | 7952420500 | 38100 | 38050 | 38100 | 38050 | 442 |
| 501 | 20231204 | 121800 | 7935602350 | 38050 | 38050 | 38050 | 38000 | 22 |
| 502 | 20231204 | 121700 | 7934765350 | 38000 | 38050 | 38050 | 38000 | 250 |
| 503 | 20231204 | 121600 | 7925263900 | 38050 | 38050 | 38050 | 38050 | 210 |
| 504 | 20231204 | 121500 | 7917273400 | 38050 | 38050 | 38050 | 38000 | 330 |
| 505 | 20231204 | 121400 | 7904730850 | 38000 | 38000 | 38050 | 38000 | 26 |
| 506 | 20231204 | 121300 | 7903741950 | 38000 | 38000 | 38050 | 38000 | 77 |
| 507 | 20231204 | 121200 | 7900813200 | 38000 | 38050 | 38050 | 38000 | 733 |
| 508 | 20231204 | 121100 | 7872923850 | 38050 | 38050 | 38100 | 38050 | 106 |
| 509 | 20231204 | 121000 | 7868889700 | 38050 | 38050 | 38100 | 38050 | 145 |
| 510 | 20231204 | 120900 | 7863366650 | 38100 | 38100 | 38100 | 38050 | 54 |
| 511 | 20231204 | 120800 | 7861310150 | 38100 | 38100 | 38100 | 38100 | 80 |
| 512 | 20231204 | 120700 | 7858262150 | 38100 | 38050 | 38100 | 38050 | 534 |
| 513 | 20231204 | 120600 | 7837941750 | 38050 | 38050 | 38050 | 38000 | 86 |
| 514 | 20231204 | 120500 | 7834672800 | 38050 | 38000 | 38050 | 38000 | 53 |
| 515 | 20231204 | 120400 | 7832656700 | 38050 | 38050 | 38050 | 38000 | 198 |
| 516 | 20231204 | 120300 | 7825125100 | 38100 | 38050 | 38100 | 38050 | 265 |
| 517 | 20231204 | 120200 | 7815040950 | 38050 | 38050 | 38050 | 38050 | 53 |
| 518 | 20231204 | 120100 | 7813024300 | 38050 | 38000 | 38050 | 38000 | 359 |
| 519 | 20231204 | 120000 | 7799365400 | 38050 | 38000 | 38050 | 38000 | 142 |
| 520 | 20231204 | 115900 | 7793968400 | 38000 | 38000 | 38050 | 38000 | 830 |
| 521 | 20231204 | 115800 | 7762424650 | 38050 | 38000 | 38050 | 38000 | 101 |
| 522 | 20231204 | 115700 | 7758583700 | 38050 | 38000 | 38050 | 38000 | 197 |
| 523 | 20231204 | 115600 | 7751089600 | 38050 | 38000 | 38050 | 38000 | 192 |
| 524 | 20231204 | 115500 | 7743785800 | 38000 | 38000 | 38050 | 38000 | 89 |
| 525 | 20231204 | 115400 | 7740403750 | 38000 | 38000 | 38050 | 38000 | 62 |
| 526 | 20231204 | 115300 | 7738046300 | 38000 | 38000 | 38050 | 38000 | 80 |
| 527 | 20231204 | 115200 | 7735005400 | 38050 | 38050 | 38050 | 38000 | 252 |
| 528 | 20231204 | 115100 | 7725429300 | 38050 | 38050 | 38050 | 38050 | 57 |
| 529 | 20231204 | 115000 | 7723260450 | 38050 | 38000 | 38100 | 38000 | 325 |
| 530 | 20231204 | 114900 | 7710893000 | 38000 | 38000 | 38050 | 38000 | 163 |
| 531 | 20231204 | 114800 | 7704692850 | 38050 | 38050 | 38050 | 38050 | 213 |
| 532 | 20231204 | 114700 | 7696588200 | 38050 | 38050 | 38100 | 38050 | 665 |
| 533 | 20231204 | 114600 | 7671272050 | 38100 | 38050 | 38100 | 38050 | 246 |
| 534 | 20231204 | 114500 | 7661911700 | 38050 | 38050 | 38100 | 38050 | 137 |
| 535 | 20231204 | 114400 | 7656697650 | 38100 | 38050 | 38100 | 38050 | 32 |
| 536 | 20231204 | 114300 | 7655479200 | 38100 | 38050 | 38100 | 38050 | 39 |
| 537 | 20231204 | 114200 | 7653994850 | 38100 | 38100 | 38100 | 38100 | 198 |
| 538 | 20231204 | 114100 | 7646451050 | 38100 | 38100 | 38150 | 38100 | 391 |
| 539 | 20231204 | 114000 | 7631545200 | 38150 | 38100 | 38150 | 38100 | 25 |
| 540 | 20231204 | 113900 | 7630592200 | 38150 | 38100 | 38150 | 38100 | 52 |
| 541 | 20231204 | 113800 | 7628609850 | 38150 | 38100 | 38150 | 38100 | 154 |
| 542 | 20231204 | 113700 | 7622736500 | 38100 | 38050 | 38100 | 38050 | 274 |
| 543 | 20231204 | 113600 | 7612298200 | 38100 | 38050 | 38100 | 38050 | 93 |
| 544 | 20231204 | 113500 | 7608758650 | 38100 | 38000 | 38100 | 38000 | 255 |
| 545 | 20231204 | 113400 | 7599047850 | 38050 | 38000 | 38050 | 38000 | 119 |
| 546 | 20231204 | 113300 | 7594520650 | 38050 | 37950 | 38050 | 37950 | 573 |
| 547 | 20231204 | 113200 | 7572748100 | 37950 | 37900 | 37950 | 37900 | 723 |
| 548 | 20231204 | 113100 | 7545341100 | 37850 | 37850 | 37850 | 37850 | 61 |
| 549 | 20231204 | 113000 | 7543032250 | 37900 | 37850 | 37900 | 37850 | 82 |
| 550 | 20231204 | 112900 | 7539926700 | 37900 | 37850 | 37900 | 37850 | 180 |
| 551 | 20231204 | 112800 | 7533113050 | 37850 | 37800 | 37850 | 37800 | 474 |
| 552 | 20231204 | 112700 | 7515172900 | 37850 | 37800 | 37850 | 37800 | 364 |
| 553 | 20231204 | 112600 | 7501396250 | 37850 | 37800 | 37850 | 37800 | 190 |
| 554 | 20231204 | 112500 | 7494210350 | 37850 | 37800 | 37850 | 37800 | 207 |
| 555 | 20231204 | 112400 | 7486385650 | 37800 | 37750 | 37850 | 37750 | 284 |
| 556 | 20231204 | 112300 | 7475660500 | 37750 | 37800 | 37850 | 37750 | 1149 |
| 557 | 20231204 | 112200 | 7432278150 | 37800 | 37850 | 37850 | 37750 | 2027 |
| 558 | 20231204 | 112100 | 7355682600 | 37850 | 37800 | 37850 | 37800 | 293 |
| 559 | 20231204 | 112000 | 7344604750 | 37800 | 37850 | 37900 | 37800 | 454 |
| 560 | 20231204 | 111900 | 7327429200 | 37850 | 37800 | 37900 | 37800 | 841 |
| 561 | 20231204 | 111800 | 7295595900 | 37850 | 37800 | 37850 | 37800 | 987 |
| 562 | 20231204 | 111700 | 7258238700 | 37800 | 37850 | 37900 | 37800 | 5130 |
| 563 | 20231204 | 111600 | 7064251700 | 37900 | 37950 | 37950 | 37900 | 2497 |
| 564 | 20231204 | 111500 | 6969615300 | 37950 | 37900 | 37950 | 37900 | 413 |
| 565 | 20231204 | 111400 | 6953947200 | 37900 | 37950 | 38000 | 37900 | 2977 |
| 566 | 20231204 | 111300 | 6841004800 | 37950 | 37900 | 37950 | 37900 | 443 |
| 567 | 20231204 | 111200 | 6824194450 | 37950 | 37950 | 37950 | 37900 | 1883 |
| 568 | 20231204 | 111100 | 6752743650 | 37950 | 37950 | 38000 | 37950 | 402 |
| 569 | 20231204 | 111000 | 6737478900 | 37950 | 38050 | 38050 | 37950 | 6349 |
| 570 | 20231204 | 110900 | 6496225150 | 38000 | 38050 | 38050 | 38000 | 72 |
| 571 | 20231204 | 110800 | 6493486200 | 38050 | 38000 | 38050 | 38000 | 198 |
| 572 | 20231204 | 110700 | 6485953050 | 38050 | 38050 | 38100 | 38000 | 1643 |
| 573 | 20231204 | 110600 | 6423438900 | 38100 | 38050 | 38100 | 38050 | 171 |
| 574 | 20231204 | 110500 | 6416930600 | 38050 | 38100 | 38100 | 38050 | 241 |
| 575 | 20231204 | 110400 | 6407757900 | 38150 | 38100 | 38150 | 38100 | 1452 |
| 576 | 20231204 | 110300 | 6352419400 | 38100 | 38100 | 38150 | 38100 | 338 |
| 577 | 20231204 | 110200 | 6339540650 | 38150 | 38200 | 38200 | 38150 | 256 |
| 578 | 20231204 | 110100 | 6329773400 | 38200 | 38150 | 38200 | 38150 | 213 |
| 579 | 20231204 | 110000 | 6321647300 | 38200 | 38200 | 38250 | 38150 | 671 |
| 580 | 20231204 | 105900 | 6296010150 | 38200 | 38250 | 38300 | 38200 | 778 |
| 581 | 20231204 | 105800 | 6266250750 | 38250 | 38200 | 38250 | 38200 | 1209 |
| 582 | 20231204 | 105700 | 6220013150 | 38200 | 38100 | 38250 | 38100 | 686 |
| 583 | 20231204 | 105600 | 6193819300 | 38200 | 38150 | 38200 | 38100 | 557 |
| 584 | 20231204 | 105500 | 6172589600 | 38150 | 38200 | 38200 | 38100 | 275 |
| 585 | 20231204 | 105400 | 6162099100 | 38150 | 38100 | 38150 | 38100 | 768 |
| 586 | 20231204 | 105300 | 6132801250 | 38100 | 38150 | 38200 | 38100 | 177 |
| 587 | 20231204 | 105200 | 6126049000 | 38100 | 38100 | 38150 | 38100 | 170 |
| 588 | 20231204 | 105100 | 6119566250 | 38100 | 38100 | 38200 | 38100 | 253 |
| 589 | 20231204 | 105000 | 6109917500 | 38150 | 38150 | 38200 | 38150 | 815 |
| 590 | 20231204 | 104900 | 6078825200 | 38200 | 38150 | 38200 | 38150 | 590 |
| 591 | 20231204 | 104800 | 6056303750 | 38200 | 38150 | 38200 | 38150 | 957 |
| 592 | 20231204 | 104700 | 6019749300 | 38200 | 38200 | 38200 | 38150 | 60 |
| 593 | 20231204 | 104600 | 6017458100 | 38150 | 38200 | 38200 | 38150 | 642 |
| 594 | 20231204 | 104500 | 5992938950 | 38150 | 38050 | 38200 | 38050 | 445 |
| 595 | 20231204 | 104400 | 5975974100 | 38100 | 38050 | 38100 | 38050 | 103 |
| 596 | 20231204 | 104300 | 5972050900 | 38100 | 38200 | 38200 | 38050 | 234 |
| 597 | 20231204 | 104200 | 5963134500 | 38150 | 38100 | 38150 | 38100 | 130 |
| 598 | 20231204 | 104100 | 5958176600 | 38150 | 38050 | 38150 | 38050 | 714 |
| 599 | 20231204 | 104000 | 5930969500 | 38050 | 38100 | 38100 | 38050 | 225 |
| 600 | 20231204 | 103900 | 5922402950 | 38150 | 38000 | 38150 | 38000 | 421 |
| 601 | 20231204 | 103800 | 5906352100 | 38000 | 38100 | 38100 | 38000 | 108 |
| 602 | 20231204 | 103700 | 5902243300 | 38100 | 38050 | 38150 | 38000 | 222 |
| 603 | 20231204 | 103600 | 5893795900 | 38000 | 38150 | 38200 | 38000 | 839 |
| 604 | 20231204 | 103500 | 5861838700 | 38200 | 38000 | 38200 | 38000 | 3415 |
| 605 | 20231204 | 103400 | 5731636900 | 38050 | 37950 | 38050 | 37950 | 203 |
| 606 | 20231204 | 103300 | 5723923450 | 38000 | 37950 | 38000 | 37950 | 130 |
| 607 | 20231204 | 103200 | 5718984450 | 38000 | 38000 | 38000 | 37950 | 97 |
| 608 | 20231204 | 103100 | 5715300350 | 38000 | 37800 | 38000 | 37800 | 2941 |
| 609 | 20231204 | 103000 | 5603800550 | 37850 | 37800 | 37850 | 37800 | 268 |
| 610 | 20231204 | 102900 | 5593658400 | 37800 | 37900 | 37900 | 37800 | 4596 |
| 611 | 20231204 | 102800 | 5419866850 | 37900 | 37850 | 37900 | 37850 | 698 |
| 612 | 20231204 | 102700 | 5393428500 | 37900 | 37850 | 37900 | 37850 | 200 |
| 613 | 20231204 | 102600 | 5385856150 | 37900 | 37900 | 37900 | 37850 | 774 |
| 614 | 20231204 | 102500 | 5356552150 | 37900 | 37900 | 37950 | 37900 | 607 |
| 615 | 20231204 | 102400 | 5333521750 | 37950 | 37950 | 37950 | 37900 | 37 |
| 616 | 20231204 | 102300 | 5332119300 | 37850 | 37850 | 37900 | 37850 | 97 |
| 617 | 20231204 | 102200 | 5328444550 | 37850 | 37850 | 37900 | 37850 | 213 |
| 618 | 20231204 | 102100 | 5320382450 | 37850 | 37850 | 37900 | 37850 | 244 |
| 619 | 20231204 | 102000 | 5311146350 | 37900 | 37800 | 37950 | 37800 | 210 |
| 620 | 20231204 | 101900 | 5303194950 | 37850 | 37850 | 37850 | 37800 | 385 |
| 621 | 20231204 | 101800 | 5288637700 | 37800 | 37950 | 37950 | 37800 | 1654 |
| 622 | 20231204 | 101700 | 5226046550 | 37950 | 37950 | 37950 | 37950 | 73 |
| 623 | 20231204 | 101600 | 5223276200 | 37950 | 37950 | 38000 | 37950 | 167 |
| 624 | 20231204 | 101500 | 5216938500 | 37950 | 37950 | 37950 | 37950 | 198 |
| 625 | 20231204 | 101400 | 5209424400 | 37950 | 38000 | 38000 | 37950 | 111 |
| 626 | 20231204 | 101300 | 5205211550 | 38000 | 37950 | 38000 | 37900 | 595 |
| 627 | 20231204 | 101200 | 5182616400 | 37900 | 37850 | 37900 | 37800 | 3400 |
| 628 | 20231204 | 101100 | 5053883200 | 37850 | 37900 | 37900 | 37850 | 186 |
| 629 | 20231204 | 101000 | 5046837350 | 37900 | 37900 | 37900 | 37850 | 105 |
| 630 | 20231204 | 100900 | 5042858050 | 37900 | 37900 | 37900 | 37850 | 1270 |
| 631 | 20231204 | 100800 | 4994771550 | 37900 | 37900 | 37900 | 37900 | 719 |
| 632 | 20231204 | 100700 | 4967521450 | 37900 | 37900 | 37950 | 37900 | 260 |
| 633 | 20231204 | 100600 | 4957655800 | 37950 | 37900 | 37950 | 37900 | 167 |
| 634 | 20231204 | 100500 | 4951326350 | 37900 | 37950 | 37950 | 37900 | 650 |
| 635 | 20231204 | 100400 | 4926689800 | 37900 | 37950 | 37950 | 37900 | 117 |
| 636 | 20231204 | 100300 | 4922252950 | 37950 | 37950 | 37950 | 37900 | 277 |
| 637 | 20231204 | 100200 | 4911753450 | 37950 | 37900 | 37950 | 37900 | 176 |
| 638 | 20231204 | 100100 | 4905081300 | 37900 | 37900 | 37950 | 37900 | 368 |
| 639 | 20231204 | 100000 | 4891133700 | 37900 | 37950 | 37950 | 37900 | 331 |
| 640 | 20231204 | 095900 | 4878578800 | 37900 | 37950 | 37950 | 37900 | 280 |
| 641 | 20231204 | 095800 | 4867952950 | 37950 | 37950 | 37950 | 37900 | 593 |
| 642 | 20231204 | 095700 | 4845448800 | 37950 | 37900 | 37950 | 37900 | 284 |
| 643 | 20231204 | 095600 | 4834680650 | 37950 | 38000 | 38000 | 37950 | 1294 |
| 644 | 20231204 | 095500 | 4785563350 | 37950 | 38000 | 38050 | 37950 | 189 |
| 645 | 20231204 | 095400 | 4778382150 | 38000 | 38000 | 38000 | 37950 | 258 |
| 646 | 20231204 | 095300 | 4768580200 | 38000 | 38000 | 38000 | 37950 | 164 |
| 647 | 20231204 | 095200 | 4762348300 | 38000 | 37950 | 38000 | 37950 | 302 |
| 648 | 20231204 | 095100 | 4750887350 | 37950 | 38000 | 38000 | 37950 | 560 |
| 649 | 20231204 | 095000 | 4729634550 | 38000 | 38050 | 38050 | 37950 | 813 |
| 650 | 20231204 | 094900 | 4698742000 | 38050 | 38000 | 38050 | 38000 | 626 |
| 651 | 20231204 | 094800 | 4674953850 | 38000 | 38000 | 38050 | 38000 | 678 |
| 652 | 20231204 | 094700 | 4649187100 | 38000 | 38050 | 38050 | 38000 | 200 |
| 653 | 20231204 | 094600 | 4641586300 | 38050 | 38050 | 38050 | 38050 | 973 |
| 654 | 20231204 | 094500 | 4604563650 | 38050 | 38150 | 38150 | 38050 | 525 |
| 655 | 20231204 | 094400 | 4584578600 | 38150 | 38100 | 38150 | 38050 | 2691 |
| 656 | 20231204 | 094300 | 4482040850 | 38100 | 38200 | 38200 | 38100 | 713 |
| 657 | 20231204 | 094200 | 4454834650 | 38250 | 38200 | 38250 | 38100 | 1368 |
| 658 | 20231204 | 094100 | 4402585100 | 38150 | 38100 | 38150 | 38100 | 713 |
| 659 | 20231204 | 094000 | 4375384200 | 38150 | 38150 | 38150 | 38100 | 1061 |
| 660 | 20231204 | 093900 | 4334941250 | 38100 | 38050 | 38150 | 38050 | 1022 |
| 661 | 20231204 | 093800 | 4296017150 | 38000 | 38050 | 38050 | 38000 | 526 |
| 662 | 20231204 | 093700 | 4276005400 | 38000 | 37950 | 38000 | 37950 | 745 |
| 663 | 20231204 | 093600 | 4247707900 | 37900 | 37950 | 38050 | 37900 | 1680 |
| 664 | 20231204 | 093500 | 4183895550 | 37950 | 37900 | 38050 | 37900 | 397 |
| 665 | 20231204 | 093400 | 4168831700 | 37900 | 38050 | 38100 | 37900 | 4260 |
| 666 | 20231204 | 093300 | 4007039550 | 38050 | 38050 | 38050 | 38000 | 813 |
| 667 | 20231204 | 093200 | 3976115050 | 38050 | 38050 | 38050 | 38050 | 417 |
| 668 | 20231204 | 093100 | 3960248200 | 38100 | 37950 | 38100 | 37900 | 1861 |
| 669 | 20231204 | 093000 | 3889614000 | 37900 | 37900 | 37950 | 37900 | 1643 |
| 670 | 20231204 | 092900 | 3827266500 | 37900 | 38000 | 38000 | 37900 | 1818 |
| 671 | 20231204 | 092800 | 3758320400 | 38000 | 38150 | 38150 | 38000 | 4925 |
| 672 | 20231204 | 092700 | 3571059450 | 38150 | 38100 | 38250 | 38100 | 1175 |
| 673 | 20231204 | 092600 | 3526228100 | 38050 | 38100 | 38100 | 38050 | 1091 |
| 674 | 20231204 | 092500 | 3484690550 | 38100 | 38100 | 38100 | 38000 | 3111 |
| 675 | 20231204 | 092400 | 3366341150 | 38100 | 38200 | 38200 | 38100 | 1015 |
| 676 | 20231204 | 092300 | 3327658150 | 38200 | 38250 | 38250 | 38150 | 1287 |
| 677 | 20231204 | 092200 | 3278539000 | 38250 | 38200 | 38250 | 38200 | 1905 |
| 678 | 20231204 | 092100 | 3205743450 | 38200 | 38350 | 38350 | 38200 | 1396 |
| 679 | 20231204 | 092000 | 3152365550 | 38300 | 38300 | 38350 | 38250 | 1189 |
| 680 | 20231204 | 091900 | 3106848250 | 38300 | 38450 | 38450 | 38300 | 4201 |
| 681 | 20231204 | 091800 | 2945933400 | 38450 | 38450 | 38500 | 38350 | 1726 |
| 682 | 20231204 | 091700 | 2879663750 | 38450 | 38500 | 38500 | 38400 | 1504 |
| 683 | 20231204 | 091600 | 2821856000 | 38500 | 38550 | 38550 | 38300 | 3862 |
| 684 | 20231204 | 091500 | 2673566200 | 38550 | 38600 | 38600 | 38450 | 5925 |
| 685 | 20231204 | 091400 | 2445295900 | 38600 | 38350 | 38600 | 38250 | 4057 |
| 686 | 20231204 | 091300 | 2289306100 | 38350 | 38250 | 38350 | 38200 | 2106 |
| 687 | 20231204 | 091200 | 2208690850 | 38250 | 38200 | 38250 | 38200 | 1870 |
| 688 | 20231204 | 091100 | 2137185300 | 38200 | 38150 | 38200 | 38150 | 2232 |
| 689 | 20231204 | 091000 | 2051954900 | 38200 | 38050 | 38200 | 38050 | 2688 |
| 690 | 20231204 | 090900 | 1949491100 | 38050 | 38000 | 38100 | 37900 | 1908 |
| 691 | 20231204 | 090800 | 1876946000 | 38000 | 37850 | 38000 | 37850 | 1784 |
| 692 | 20231204 | 090700 | 1809320500 | 38000 | 37900 | 38100 | 37850 | 4335 |
| 693 | 20231204 | 090600 | 1644800500 | 37900 | 37600 | 38100 | 37500 | 6082 |
| 694 | 20231204 | 090500 | 1415282000 | 37600 | 37650 | 37850 | 37550 | 2311 |
| 695 | 20231204 | 090400 | 1328397000 | 37850 | 37650 | 37850 | 37600 | 3967 |
| 696 | 20231204 | 090300 | 1179068150 | 37650 | 38200 | 38250 | 37650 | 20178 |
| 697 | 20231204 | 090200 | 412886750 | 38200 | 38050 | 38200 | 38050 | 1258 |
| 698 | 20231204 | 090100 | 364937650 | 38050 | 38100 | 38100 | 38000 | 2516 |
| 699 | 20231204 | 090000 | 269209600 | 38100 | 38000 | 38200 | 38000 | 5557 |