37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 203200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 3 | 20231204 | 203100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20231204 | 203000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20231204 | 202900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20231204 | 202800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20231204 | 202700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20231204 | 202600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20231204 | 202500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20231204 | 202400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20231204 | 202300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20231204 | 202200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20231204 | 202100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20231204 | 202000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20231204 | 201900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20231204 | 201800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20231204 | 201700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20231204 | 201600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20231204 | 201500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20231204 | 201400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20231204 | 201300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20231204 | 201200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20231204 | 201100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20231204 | 201000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20231204 | 200900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20231204 | 200800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20231204 | 200700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20231204 | 200600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20231204 | 200500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20231204 | 200400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20231204 | 200300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20231204 | 200200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 33 | 20231204 | 200100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20231204 | 200000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20231204 | 195900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20231204 | 195800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20231204 | 195700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20231204 | 195600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20231204 | 195500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20231204 | 195400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20231204 | 195300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20231204 | 195200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20231204 | 195100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20231204 | 195000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20231204 | 194900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20231204 | 194800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20231204 | 194700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20231204 | 194600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20231204 | 194500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20231204 | 194400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20231204 | 194300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20231204 | 194200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20231204 | 194100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20231204 | 194000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20231204 | 193900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20231204 | 193800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20231204 | 193700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20231204 | 193600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20231204 | 193500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20231204 | 193400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20231204 | 193300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20231204 | 193200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 63 | 20231204 | 193100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20231204 | 193000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20231204 | 192900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20231204 | 192800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20231204 | 192700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20231204 | 192600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20231204 | 192500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20231204 | 192400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20231204 | 192300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20231204 | 192200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20231204 | 192100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20231204 | 192000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20231204 | 191900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20231204 | 191800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20231204 | 191700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20231204 | 191600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20231204 | 191500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20231204 | 191400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20231204 | 191300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20231204 | 191200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20231204 | 191100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20231204 | 191000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20231204 | 190900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20231204 | 190800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20231204 | 190700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20231204 | 190600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20231204 | 190500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20231204 | 190400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20231204 | 190300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20231204 | 190200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 93 | 20231204 | 190100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20231204 | 190000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20231204 | 185900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20231204 | 185800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20231204 | 185700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20231204 | 185600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20231204 | 185500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20231204 | 185400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20231204 | 185300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20231204 | 185200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20231204 | 185100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20231204 | 185000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20231204 | 184900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20231204 | 184800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20231204 | 184700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20231204 | 184600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20231204 | 184500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20231204 | 184400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20231204 | 184300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20231204 | 184200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20231204 | 184100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20231204 | 184000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20231204 | 183900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20231204 | 183800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20231204 | 183700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20231204 | 183600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20231204 | 183500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20231204 | 183400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20231204 | 183300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20231204 | 183200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 123 | 20231204 | 183100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20231204 | 183000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20231204 | 182900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20231204 | 182800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20231204 | 182700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20231204 | 182600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20231204 | 182500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20231204 | 182400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20231204 | 182300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20231204 | 182200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20231204 | 182100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20231204 | 182000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20231204 | 181900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20231204 | 181800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20231204 | 181700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20231204 | 181600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20231204 | 181500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20231204 | 181400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20231204 | 181300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20231204 | 181200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20231204 | 181100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20231204 | 181000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20231204 | 180900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20231204 | 180800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20231204 | 180700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20231204 | 180600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20231204 | 180500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20231204 | 180400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20231204 | 180300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20231204 | 180200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 153 | 20231204 | 180100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20231204 | 180000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20231204 | 175900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20231204 | 175800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20231204 | 175700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20231204 | 175600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20231204 | 175500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20231204 | 175400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20231204 | 175300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20231204 | 175200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20231204 | 175100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20231204 | 175000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20231204 | 174900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20231204 | 174800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20231204 | 174700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20231204 | 174600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20231204 | 174500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20231204 | 174400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20231204 | 174300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20231204 | 174200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20231204 | 174100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20231204 | 174000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20231204 | 173900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20231204 | 173800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20231204 | 173700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20231204 | 173600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20231204 | 173500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20231204 | 173400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20231204 | 173300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20231204 | 173200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 183 | 20231204 | 173100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20231204 | 173000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20231204 | 172900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20231204 | 172800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20231204 | 172700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20231204 | 172600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20231204 | 172500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20231204 | 172400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20231204 | 172300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20231204 | 172200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20231204 | 172100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20231204 | 172000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20231204 | 171900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20231204 | 171800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20231204 | 171700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20231204 | 171600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20231204 | 171500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20231204 | 171400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20231204 | 171300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20231204 | 171200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20231204 | 171100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20231204 | 171000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20231204 | 170900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20231204 | 170800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20231204 | 170700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20231204 | 170600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20231204 | 170500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20231204 | 170400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20231204 | 170300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20231204 | 170200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 213 | 20231204 | 170100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20231204 | 170000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20231204 | 165900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20231204 | 165800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20231204 | 165700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20231204 | 165600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20231204 | 165500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20231204 | 165400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20231204 | 165300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20231204 | 165200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20231204 | 165100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20231204 | 165000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20231204 | 164900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20231204 | 164800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20231204 | 164700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20231204 | 164600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20231204 | 164500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20231204 | 164400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20231204 | 164300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20231204 | 164200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20231204 | 164100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20231204 | 164000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20231204 | 163900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20231204 | 163800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20231204 | 163700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20231204 | 163600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20231204 | 163500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20231204 | 163400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20231204 | 163300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20231204 | 163200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 243 | 20231204 | 163100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20231204 | 163000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20231204 | 162900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20231204 | 162800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20231204 | 162700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20231204 | 162600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20231204 | 162500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20231204 | 162400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20231204 | 162300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20231204 | 162200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20231204 | 162100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20231204 | 162000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20231204 | 161900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20231204 | 161800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20231204 | 161700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20231204 | 161600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20231204 | 161500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20231204 | 161400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20231204 | 161300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20231204 | 161200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20231204 | 161100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20231204 | 161000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20231204 | 160900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20231204 | 160800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20231204 | 160700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20231204 | 160600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20231204 | 160500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20231204 | 160400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20231204 | 160300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20231204 | 160200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 273 | 20231204 | 160100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20231204 | 160000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20231204 | 155900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20231204 | 155800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20231204 | 155700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20231204 | 155600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20231204 | 155500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20231204 | 155400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 281 | 20231204 | 155300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 282 | 20231204 | 155200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 283 | 20231204 | 155100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 284 | 20231204 | 155000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 285 | 20231204 | 154900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 286 | 20231204 | 154800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 287 | 20231204 | 154700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 288 | 20231204 | 154600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 289 | 20231204 | 154500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 290 | 20231204 | 154400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 291 | 20231204 | 154300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 292 | 20231204 | 154200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 293 | 20231204 | 154100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 294 | 20231204 | 154000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 295 | 20231204 | 153900 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 296 | 20231204 | 153800 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 297 | 20231204 | 153700 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 298 | 20231204 | 153600 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 299 | 20231204 | 153500 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 300 | 20231204 | 153400 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 301 | 20231204 | 153300 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 302 | 20231204 | 153200 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 303 | 20231204 | 153100 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 0 |
| 304 | 20231204 | 153000 | 17737223600 | 32100 | 32100 | 32100 | 32100 | 5514 |
| 305 | 20231204 | 152900 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 306 | 20231204 | 152800 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 307 | 20231204 | 152700 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 308 | 20231204 | 152600 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 309 | 20231204 | 152500 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 310 | 20231204 | 152400 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 311 | 20231204 | 152300 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 312 | 20231204 | 152200 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 313 | 20231204 | 152100 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 314 | 20231204 | 152000 | 17560224200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 315 | 20231204 | 151900 | 17560224200 | 32150 | 32100 | 32150 | 32050 | 2795 |
| 316 | 20231204 | 151800 | 17470525650 | 32050 | 32050 | 32100 | 32000 | 570 |
| 317 | 20231204 | 151700 | 17452256850 | 32050 | 32050 | 32100 | 32050 | 1135 |
| 318 | 20231204 | 151600 | 17415875000 | 32050 | 32050 | 32100 | 32000 | 1425 |
| 319 | 20231204 | 151500 | 17370204800 | 32050 | 32050 | 32100 | 32050 | 664 |
| 320 | 20231204 | 151400 | 17348913550 | 32050 | 32050 | 32100 | 32050 | 426 |
| 321 | 20231204 | 151300 | 17335249500 | 32050 | 32050 | 32050 | 32000 | 1423 |
| 322 | 20231204 | 151200 | 17289647900 | 32050 | 32050 | 32050 | 32000 | 894 |
| 323 | 20231204 | 151100 | 17261013450 | 32000 | 32000 | 32050 | 32000 | 2186 |
| 324 | 20231204 | 151000 | 17191045350 | 32000 | 32050 | 32100 | 32000 | 1076 |
| 325 | 20231204 | 150900 | 17156577200 | 32000 | 32050 | 32100 | 32000 | 1781 |
| 326 | 20231204 | 150800 | 17099505150 | 32050 | 32100 | 32100 | 32050 | 664 |
| 327 | 20231204 | 150700 | 17078217900 | 32050 | 32050 | 32050 | 32000 | 628 |
| 328 | 20231204 | 150600 | 17058093500 | 32050 | 32000 | 32100 | 32000 | 2225 |
| 329 | 20231204 | 150500 | 16986792900 | 32050 | 32100 | 32100 | 32050 | 1490 |
| 330 | 20231204 | 150400 | 16939036000 | 32050 | 32050 | 32050 | 32050 | 598 |
| 331 | 20231204 | 150300 | 16919870100 | 32050 | 32100 | 32100 | 32050 | 844 |
| 332 | 20231204 | 150200 | 16892815400 | 32100 | 32100 | 32150 | 32050 | 914 |
| 333 | 20231204 | 150100 | 16863480750 | 32150 | 32100 | 32150 | 32050 | 651 |
| 334 | 20231204 | 150000 | 16842580800 | 32100 | 32050 | 32150 | 32000 | 1529 |
| 335 | 20231204 | 145900 | 16793605250 | 32100 | 32050 | 32150 | 32050 | 360 |
| 336 | 20231204 | 145800 | 16782061250 | 32050 | 32050 | 32100 | 32000 | 1180 |
| 337 | 20231204 | 145700 | 16744213400 | 32000 | 32050 | 32050 | 31950 | 11713 |
| 338 | 20231204 | 145600 | 16369343250 | 32050 | 32100 | 32150 | 32050 | 1846 |
| 339 | 20231204 | 145500 | 16310088750 | 32100 | 32100 | 32100 | 32100 | 841 |
| 340 | 20231204 | 145400 | 16283092650 | 32100 | 32150 | 32200 | 32100 | 1320 |
| 341 | 20231204 | 145300 | 16240635800 | 32200 | 32100 | 32200 | 32050 | 1257 |
| 342 | 20231204 | 145200 | 16200237700 | 32050 | 32100 | 32200 | 32050 | 1042 |
| 343 | 20231204 | 145100 | 16166796750 | 32150 | 32150 | 32150 | 32100 | 766 |
| 344 | 20231204 | 145000 | 16142201750 | 32150 | 32100 | 32200 | 32100 | 799 |
| 345 | 20231204 | 144900 | 16116511750 | 32100 | 32200 | 32250 | 32100 | 1265 |
| 346 | 20231204 | 144800 | 16075826000 | 32200 | 32300 | 32300 | 32200 | 1721 |
| 347 | 20231204 | 144700 | 16020380050 | 32300 | 32300 | 32500 | 32250 | 24273 |
| 348 | 20231204 | 144600 | 15233206200 | 32250 | 32050 | 32350 | 32050 | 7744 |
| 349 | 20231204 | 144500 | 14983623100 | 32050 | 32150 | 32150 | 32050 | 1926 |
| 350 | 20231204 | 144400 | 14921780300 | 32100 | 32000 | 32150 | 32000 | 2792 |
| 351 | 20231204 | 144300 | 14832277150 | 32000 | 32000 | 32000 | 31950 | 826 |
| 352 | 20231204 | 144200 | 14805860650 | 31950 | 31900 | 32150 | 31900 | 2550 |
| 353 | 20231204 | 144100 | 14723997200 | 32100 | 31900 | 32100 | 31900 | 1865 |
| 354 | 20231204 | 144000 | 14664391150 | 31900 | 31900 | 32000 | 31850 | 1646 |
| 355 | 20231204 | 143900 | 14611881600 | 31900 | 31950 | 31950 | 31900 | 973 |
| 356 | 20231204 | 143800 | 14580825150 | 32000 | 31900 | 32000 | 31900 | 793 |
| 357 | 20231204 | 143700 | 14555513150 | 31900 | 32050 | 32050 | 31900 | 1777 |
| 358 | 20231204 | 143600 | 14498784550 | 31950 | 31950 | 32000 | 31950 | 1742 |
| 359 | 20231204 | 143500 | 14443068400 | 31950 | 32150 | 32150 | 31900 | 1650 |
| 360 | 20231204 | 143400 | 14390243100 | 32100 | 32150 | 32200 | 32050 | 3131 |
| 361 | 20231204 | 143300 | 14289716550 | 32100 | 32150 | 32200 | 32100 | 3018 |
| 362 | 20231204 | 143200 | 14192629650 | 32150 | 32200 | 32200 | 32050 | 2123 |
| 363 | 20231204 | 143100 | 14124437900 | 32200 | 32050 | 32200 | 31950 | 3172 |
| 364 | 20231204 | 143000 | 14022626950 | 32100 | 31850 | 32100 | 31850 | 8095 |
| 365 | 20231204 | 142900 | 13763736600 | 31850 | 31850 | 31900 | 31850 | 1120 |
| 366 | 20231204 | 142800 | 13728064350 | 31850 | 31850 | 31900 | 31850 | 611 |
| 367 | 20231204 | 142700 | 13708602350 | 31850 | 31800 | 31850 | 31800 | 1180 |
| 368 | 20231204 | 142600 | 13671031150 | 31850 | 31850 | 31850 | 31850 | 718 |
| 369 | 20231204 | 142500 | 13648162850 | 31850 | 31850 | 31850 | 31850 | 507 |
| 370 | 20231204 | 142400 | 13632014900 | 31850 | 31850 | 31850 | 31800 | 1694 |
| 371 | 20231204 | 142300 | 13578099000 | 31850 | 31800 | 31850 | 31800 | 1515 |
| 372 | 20231204 | 142200 | 13529858400 | 31850 | 31800 | 31850 | 31800 | 903 |
| 373 | 20231204 | 142100 | 13501131250 | 31800 | 31850 | 31850 | 31800 | 3871 |
| 374 | 20231204 | 142000 | 13377998100 | 31800 | 31800 | 31850 | 31800 | 911 |
| 375 | 20231204 | 141900 | 13349026900 | 31750 | 31750 | 31800 | 31750 | 1143 |
| 376 | 20231204 | 141800 | 13312680450 | 31750 | 31800 | 31800 | 31750 | 206 |
| 377 | 20231204 | 141700 | 13306131100 | 31800 | 31750 | 31800 | 31750 | 4494 |
| 378 | 20231204 | 141600 | 13163222900 | 31750 | 31800 | 31800 | 31700 | 3243 |
| 379 | 20231204 | 141500 | 13060097450 | 31800 | 31750 | 31800 | 31700 | 1669 |
| 380 | 20231204 | 141400 | 13007052700 | 31800 | 31700 | 31800 | 31650 | 4061 |
| 381 | 20231204 | 141300 | 12877931700 | 31750 | 31750 | 31750 | 31650 | 56 |
| 382 | 20231204 | 141200 | 12876154650 | 31650 | 31700 | 31700 | 31650 | 35 |
| 383 | 20231204 | 141100 | 12875046600 | 31650 | 31700 | 31750 | 31650 | 2061 |
| 384 | 20231204 | 141000 | 12809713000 | 31700 | 31700 | 31700 | 31700 | 33 |
| 385 | 20231204 | 140900 | 12808666900 | 31700 | 31700 | 31750 | 31700 | 79 |
| 386 | 20231204 | 140800 | 12806159650 | 31700 | 31700 | 31800 | 31700 | 80 |
| 387 | 20231204 | 140700 | 12803619500 | 31700 | 31750 | 31750 | 31700 | 623 |
| 388 | 20231204 | 140600 | 12783850150 | 31750 | 31750 | 31750 | 31750 | 25 |
| 389 | 20231204 | 140500 | 12783056400 | 31750 | 31750 | 31750 | 31700 | 754 |
| 390 | 20231204 | 140400 | 12759117650 | 31750 | 31750 | 31750 | 31750 | 605 |
| 391 | 20231204 | 140300 | 12739908900 | 31750 | 31800 | 31800 | 31750 | 2957 |
| 392 | 20231204 | 140200 | 12645888950 | 31800 | 31700 | 31800 | 31700 | 1612 |
| 393 | 20231204 | 140100 | 12594630300 | 31700 | 31750 | 31750 | 31700 | 895 |
| 394 | 20231204 | 140000 | 12566215150 | 31750 | 31700 | 31750 | 31700 | 145 |
| 395 | 20231204 | 135900 | 12561611950 | 31700 | 31650 | 31700 | 31650 | 356 |
| 396 | 20231204 | 135800 | 12550326900 | 31650 | 31700 | 31700 | 31650 | 55 |
| 397 | 20231204 | 135700 | 12548585650 | 31700 | 31700 | 31700 | 31650 | 145 |
| 398 | 20231204 | 135600 | 12543990550 | 31650 | 31700 | 31700 | 31650 | 37 |
| 399 | 20231204 | 135500 | 12542818950 | 31650 | 31700 | 31700 | 31650 | 17 |
| 400 | 20231204 | 135400 | 12542280650 | 31700 | 31650 | 31700 | 31650 | 60 |
| 401 | 20231204 | 135300 | 12540381100 | 31650 | 31650 | 31700 | 31650 | 144 |
| 402 | 20231204 | 135200 | 12535823200 | 31700 | 31650 | 31700 | 31650 | 374 |
| 403 | 20231204 | 135100 | 12523983600 | 31650 | 31650 | 31650 | 31650 | 185 |
| 404 | 20231204 | 135000 | 12518128350 | 31700 | 31700 | 31700 | 31700 | 112 |
| 405 | 20231204 | 134900 | 12514577950 | 31700 | 31650 | 31700 | 31650 | 160 |
| 406 | 20231204 | 134800 | 12509513650 | 31650 | 31700 | 31700 | 31650 | 19 |
| 407 | 20231204 | 134700 | 12508912000 | 31650 | 31700 | 31700 | 31650 | 126 |
| 408 | 20231204 | 134600 | 12504922800 | 31700 | 31650 | 31750 | 31650 | 254 |
| 409 | 20231204 | 134500 | 12496863050 | 31700 | 31750 | 31750 | 31700 | 1048 |
| 410 | 20231204 | 134400 | 12463641200 | 31700 | 31700 | 31750 | 31700 | 491 |
| 411 | 20231204 | 134300 | 12448075750 | 31750 | 31700 | 31750 | 31700 | 247 |
| 412 | 20231204 | 134200 | 12440242650 | 31750 | 31750 | 31750 | 31750 | 26 |
| 413 | 20231204 | 134100 | 12439417150 | 31750 | 31700 | 31750 | 31700 | 125 |
| 414 | 20231204 | 134000 | 12435448950 | 31700 | 31750 | 31750 | 31700 | 782 |
| 415 | 20231204 | 133900 | 12410621000 | 31750 | 31800 | 31800 | 31750 | 18 |
| 416 | 20231204 | 133800 | 12410049200 | 31750 | 31750 | 31750 | 31750 | 24 |
| 417 | 20231204 | 133700 | 12409287200 | 31750 | 31700 | 31750 | 31700 | 272 |
| 418 | 20231204 | 133600 | 12400658700 | 31700 | 31700 | 31750 | 31700 | 26 |
| 419 | 20231204 | 133500 | 12399834250 | 31750 | 31700 | 31750 | 31700 | 25 |
| 420 | 20231204 | 133400 | 12399041650 | 31750 | 31750 | 31750 | 31700 | 68 |
| 421 | 20231204 | 133300 | 12396882750 | 31750 | 31750 | 31800 | 31750 | 57 |
| 422 | 20231204 | 133200 | 12395072950 | 31750 | 31750 | 31750 | 31750 | 290 |
| 423 | 20231204 | 133100 | 12385865450 | 31750 | 31850 | 31850 | 31750 | 4843 |
| 424 | 20231204 | 133000 | 12231835200 | 31900 | 31900 | 31950 | 31900 | 832 |
| 425 | 20231204 | 132900 | 12205293550 | 31900 | 31900 | 31950 | 31900 | 195 |
| 426 | 20231204 | 132800 | 12199071800 | 31900 | 31850 | 31900 | 31850 | 1083 |
| 427 | 20231204 | 132700 | 12164531800 | 31800 | 31800 | 31850 | 31800 | 60 |
| 428 | 20231204 | 132600 | 12162623550 | 31800 | 31850 | 31850 | 31800 | 184 |
| 429 | 20231204 | 132500 | 12156764350 | 31850 | 31800 | 31850 | 31800 | 111 |
| 430 | 20231204 | 132400 | 12153229550 | 31800 | 31850 | 31850 | 31800 | 281 |
| 431 | 20231204 | 132300 | 12144281200 | 31850 | 31850 | 31850 | 31850 | 80 |
| 432 | 20231204 | 132200 | 12141733200 | 31900 | 31850 | 31900 | 31800 | 241 |
| 433 | 20231204 | 132100 | 12134054450 | 31850 | 31800 | 31850 | 31800 | 14 |
| 434 | 20231204 | 132000 | 12133609150 | 31800 | 31800 | 31800 | 31800 | 17 |
| 435 | 20231204 | 131900 | 12133068550 | 31800 | 31850 | 31850 | 31800 | 12 |
| 436 | 20231204 | 131800 | 12132686900 | 31850 | 31800 | 31850 | 31800 | 53 |
| 437 | 20231204 | 131700 | 12131000900 | 31800 | 31800 | 31800 | 31800 | 11 |
| 438 | 20231204 | 131600 | 12130651100 | 31800 | 31850 | 31850 | 31800 | 546 |
| 439 | 20231204 | 131500 | 12113286600 | 31850 | 31800 | 31850 | 31800 | 1127 |
| 440 | 20231204 | 131400 | 12077393150 | 31850 | 31850 | 31850 | 31800 | 137 |
| 441 | 20231204 | 131300 | 12073035250 | 31850 | 31850 | 31850 | 31800 | 232 |
| 442 | 20231204 | 131200 | 12065655850 | 31800 | 31850 | 31850 | 31800 | 250 |
| 443 | 20231204 | 131100 | 12057694100 | 31800 | 31700 | 31800 | 31700 | 567 |
| 444 | 20231204 | 131000 | 12039689100 | 31700 | 31700 | 31750 | 31700 | 1666 |
| 445 | 20231204 | 130900 | 11986869000 | 31700 | 31750 | 31750 | 31700 | 22 |
| 446 | 20231204 | 130800 | 11986171500 | 31750 | 31750 | 31750 | 31750 | 119 |
| 447 | 20231204 | 130700 | 11982393250 | 31750 | 31800 | 31800 | 31750 | 1052 |
| 448 | 20231204 | 130600 | 11948992100 | 31800 | 31850 | 31850 | 31800 | 784 |
| 449 | 20231204 | 130500 | 11924059000 | 31850 | 31800 | 31850 | 31800 | 223 |
| 450 | 20231204 | 130400 | 11916960050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 451 | 20231204 | 130300 | 11916960050 | 31800 | 31800 | 31800 | 31800 | 4 |
| 452 | 20231204 | 130200 | 11916832850 | 31800 | 31800 | 31800 | 31800 | 384 |
| 453 | 20231204 | 130100 | 11904621650 | 31750 | 31750 | 31750 | 31750 | 63 |
| 454 | 20231204 | 130000 | 11902621400 | 31750 | 31750 | 31750 | 31750 | 1 |
| 455 | 20231204 | 125900 | 11902589650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 456 | 20231204 | 125800 | 11902589650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 457 | 20231204 | 125700 | 11902589650 | 31800 | 31800 | 31800 | 31800 | 2 |
| 458 | 20231204 | 125600 | 11902526050 | 31750 | 31750 | 31750 | 31750 | 20 |
| 459 | 20231204 | 125500 | 11901891050 | 31750 | 31750 | 31750 | 31750 | 73 |
| 460 | 20231204 | 125400 | 11899573300 | 31750 | 31750 | 31750 | 31750 | 48 |
| 461 | 20231204 | 125300 | 11898049300 | 31750 | 31750 | 31750 | 31750 | 16 |
| 462 | 20231204 | 125200 | 11897541300 | 31800 | 31800 | 31800 | 31750 | 138 |
| 463 | 20231204 | 125100 | 11893152950 | 31750 | 31750 | 31800 | 31750 | 397 |
| 464 | 20231204 | 125000 | 11880542200 | 31750 | 31750 | 31750 | 31700 | 642 |
| 465 | 20231204 | 124900 | 11860160150 | 31700 | 31700 | 31750 | 31700 | 23 |
| 466 | 20231204 | 124800 | 11859430750 | 31750 | 31750 | 31750 | 31750 | 0 |
| 467 | 20231204 | 124700 | 11859430750 | 31750 | 31750 | 31750 | 31750 | 29 |
| 468 | 20231204 | 124600 | 11858510000 | 31750 | 31750 | 31750 | 31750 | 13 |
| 469 | 20231204 | 124500 | 11858097250 | 31750 | 31700 | 31750 | 31700 | 14 |
| 470 | 20231204 | 124400 | 11857653150 | 31700 | 31700 | 31750 | 31700 | 38 |
| 471 | 20231204 | 124300 | 11856448500 | 31750 | 31750 | 31750 | 31750 | 52 |
| 472 | 20231204 | 124200 | 11854797500 | 31750 | 31700 | 31800 | 31700 | 720 |
| 473 | 20231204 | 124100 | 11831952850 | 31700 | 31700 | 31700 | 31700 | 10 |
| 474 | 20231204 | 124000 | 11831635850 | 31700 | 31750 | 31800 | 31700 | 1739 |
| 475 | 20231204 | 123900 | 11776394000 | 31700 | 31700 | 31700 | 31700 | 1 |
| 476 | 20231204 | 123800 | 11776362300 | 31700 | 31700 | 31700 | 31700 | 17 |
| 477 | 20231204 | 123700 | 11775823400 | 31700 | 31650 | 31750 | 31650 | 83 |
| 478 | 20231204 | 123600 | 11773196200 | 31700 | 31700 | 31700 | 31700 | 363 |
| 479 | 20231204 | 123500 | 11761689100 | 31700 | 31700 | 31700 | 31700 | 29 |
| 480 | 20231204 | 123400 | 11760769800 | 31700 | 31700 | 31700 | 31700 | 1 |
| 481 | 20231204 | 123300 | 11760738100 | 31750 | 31750 | 31750 | 31750 | 7 |
| 482 | 20231204 | 123200 | 11760515850 | 31750 | 31700 | 31750 | 31700 | 413 |
| 483 | 20231204 | 123100 | 11747423350 | 31700 | 31700 | 31700 | 31700 | 126 |
| 484 | 20231204 | 123000 | 11743429150 | 31700 | 31750 | 31750 | 31700 | 118 |
| 485 | 20231204 | 122900 | 11739688350 | 31750 | 31750 | 31750 | 31750 | 50 |
| 486 | 20231204 | 122800 | 11738100850 | 31700 | 31800 | 31800 | 31700 | 25 |
| 487 | 20231204 | 122700 | 11737307350 | 31700 | 31800 | 31800 | 31700 | 16 |
| 488 | 20231204 | 122600 | 11736799550 | 31700 | 31800 | 31800 | 31700 | 604 |
| 489 | 20231204 | 122500 | 11717605600 | 31800 | 31800 | 31800 | 31800 | 1 |
| 490 | 20231204 | 122400 | 11717573800 | 31800 | 31800 | 31800 | 31800 | 17 |
| 491 | 20231204 | 122300 | 11717033200 | 31800 | 31700 | 31800 | 31700 | 1084 |
| 492 | 20231204 | 122200 | 11682589500 | 31700 | 31700 | 31700 | 31700 | 54 |
| 493 | 20231204 | 122100 | 11680877700 | 31700 | 31700 | 31700 | 31700 | 180 |
| 494 | 20231204 | 122000 | 11675171700 | 31700 | 31700 | 31700 | 31700 | 2 |
| 495 | 20231204 | 121900 | 11675108300 | 31750 | 31750 | 31750 | 31700 | 135 |
| 496 | 20231204 | 121800 | 11670822150 | 31700 | 31800 | 31800 | 31700 | 823 |
| 497 | 20231204 | 121700 | 11644713200 | 31800 | 31800 | 31800 | 31800 | 155 |
| 498 | 20231204 | 121600 | 11639784200 | 31800 | 31800 | 31800 | 31800 | 4 |
| 499 | 20231204 | 121500 | 11639657000 | 31800 | 31850 | 31850 | 31800 | 365 |
| 500 | 20231204 | 121400 | 11628043850 | 31800 | 31700 | 31800 | 31700 | 1687 |
| 501 | 20231204 | 121300 | 11574468200 | 31700 | 31550 | 31700 | 31550 | 1818 |
| 502 | 20231204 | 121200 | 11516897950 | 31550 | 31600 | 31600 | 31550 | 501 |
| 503 | 20231204 | 121100 | 11501066850 | 31600 | 31550 | 31600 | 31550 | 270 |
| 504 | 20231204 | 121000 | 11492545650 | 31550 | 31500 | 31600 | 31500 | 1887 |
| 505 | 20231204 | 120900 | 11433094700 | 31500 | 31550 | 31550 | 31500 | 617 |
| 506 | 20231204 | 120800 | 11413630100 | 31550 | 31550 | 31550 | 31550 | 24 |
| 507 | 20231204 | 120700 | 11412872900 | 31600 | 31600 | 31600 | 31600 | 17 |
| 508 | 20231204 | 120600 | 11412335700 | 31650 | 31550 | 31650 | 31550 | 774 |
| 509 | 20231204 | 120500 | 11387863800 | 31550 | 31600 | 31600 | 31550 | 384 |
| 510 | 20231204 | 120400 | 11375747050 | 31600 | 31550 | 31600 | 31550 | 949 |
| 511 | 20231204 | 120300 | 11345796000 | 31600 | 31650 | 31650 | 31550 | 4001 |
| 512 | 20231204 | 120200 | 11219269800 | 31650 | 31650 | 31650 | 31650 | 524 |
| 513 | 20231204 | 120100 | 11202685200 | 31650 | 31650 | 31650 | 31650 | 237 |
| 514 | 20231204 | 120000 | 11195184150 | 31650 | 31700 | 31700 | 31650 | 53 |
| 515 | 20231204 | 115900 | 11193504250 | 31650 | 31650 | 31650 | 31650 | 2 |
| 516 | 20231204 | 115800 | 11193440950 | 31700 | 31650 | 31700 | 31650 | 789 |
| 517 | 20231204 | 115700 | 11168468650 | 31650 | 31650 | 31700 | 31650 | 5 |
| 518 | 20231204 | 115600 | 11168310350 | 31650 | 31700 | 31700 | 31650 | 46 |
| 519 | 20231204 | 115500 | 11166852250 | 31750 | 31700 | 31750 | 31650 | 343 |
| 520 | 20231204 | 115400 | 11155979250 | 31750 | 31700 | 31750 | 31700 | 53 |
| 521 | 20231204 | 115300 | 11154299100 | 31700 | 31700 | 31700 | 31700 | 224 |
| 522 | 20231204 | 115200 | 11147198300 | 31750 | 31700 | 31750 | 31700 | 120 |
| 523 | 20231204 | 115100 | 11143388450 | 31750 | 31700 | 31750 | 31700 | 156 |
| 524 | 20231204 | 115000 | 11138440850 | 31700 | 31750 | 31750 | 31700 | 171 |
| 525 | 20231204 | 114900 | 11133018950 | 31700 | 31700 | 31750 | 31700 | 182 |
| 526 | 20231204 | 114800 | 11127247900 | 31700 | 31700 | 31700 | 31700 | 26 |
| 527 | 20231204 | 114700 | 11126423700 | 31700 | 31700 | 31700 | 31700 | 359 |
| 528 | 20231204 | 114600 | 11115043400 | 31700 | 31700 | 31700 | 31700 | 104 |
| 529 | 20231204 | 114500 | 11111746600 | 31700 | 31750 | 31750 | 31700 | 64 |
| 530 | 20231204 | 114400 | 11109717050 | 31700 | 31700 | 31750 | 31700 | 275 |
| 531 | 20231204 | 114300 | 11100998300 | 31700 | 31700 | 31700 | 31700 | 213 |
| 532 | 20231204 | 114200 | 11094246200 | 31700 | 31700 | 31750 | 31700 | 162 |
| 533 | 20231204 | 114100 | 11089110750 | 31700 | 31700 | 31700 | 31700 | 271 |
| 534 | 20231204 | 114000 | 11080520050 | 31700 | 31700 | 31800 | 31700 | 134 |
| 535 | 20231204 | 113900 | 11076263000 | 31750 | 31700 | 31750 | 31700 | 416 |
| 536 | 20231204 | 113800 | 11063071350 | 31700 | 31750 | 31750 | 31700 | 1327 |
| 537 | 20231204 | 113700 | 11021004350 | 31700 | 31750 | 31750 | 31700 | 1573 |
| 538 | 20231204 | 113600 | 10971065200 | 31750 | 31800 | 31800 | 31750 | 1068 |
| 539 | 20231204 | 113500 | 10937103900 | 31800 | 31800 | 31800 | 31800 | 8 |
| 540 | 20231204 | 113400 | 10936849500 | 31800 | 31800 | 31850 | 31800 | 166 |
| 541 | 20231204 | 113300 | 10931569300 | 31800 | 31750 | 31800 | 31750 | 700 |
| 542 | 20231204 | 113200 | 10909314400 | 31750 | 31750 | 31800 | 31750 | 36 |
| 543 | 20231204 | 113100 | 10908171350 | 31750 | 31800 | 31800 | 31750 | 2 |
| 544 | 20231204 | 113000 | 10908107800 | 31800 | 31750 | 31800 | 31750 | 77 |
| 545 | 20231204 | 112900 | 10905662300 | 31750 | 31800 | 31800 | 31750 | 77 |
| 546 | 20231204 | 112800 | 10903217350 | 31800 | 31800 | 31800 | 31800 | 40 |
| 547 | 20231204 | 112700 | 10901945350 | 31800 | 31800 | 31800 | 31750 | 202 |
| 548 | 20231204 | 112600 | 10895521850 | 31800 | 31850 | 31850 | 31800 | 2809 |
| 549 | 20231204 | 112500 | 10806194750 | 31850 | 31800 | 31850 | 31800 | 278 |
| 550 | 20231204 | 112400 | 10797354050 | 31800 | 31850 | 31850 | 31800 | 201 |
| 551 | 20231204 | 112300 | 10790960150 | 31850 | 31850 | 31850 | 31800 | 57 |
| 552 | 20231204 | 112200 | 10789146850 | 31800 | 31900 | 31900 | 31800 | 139 |
| 553 | 20231204 | 112100 | 10784726200 | 31800 | 31800 | 31800 | 31800 | 435 |
| 554 | 20231204 | 112000 | 10770893200 | 31850 | 31900 | 31900 | 31850 | 249 |
| 555 | 20231204 | 111900 | 10762961050 | 31900 | 31900 | 31900 | 31900 | 302 |
| 556 | 20231204 | 111800 | 10753327250 | 31900 | 31850 | 31900 | 31800 | 111 |
| 557 | 20231204 | 111700 | 10749791550 | 31800 | 31900 | 31900 | 31800 | 4031 |
| 558 | 20231204 | 111600 | 10621455300 | 31900 | 31900 | 31950 | 31850 | 371 |
| 559 | 20231204 | 111500 | 10609634350 | 31900 | 31900 | 31900 | 31850 | 808 |
| 560 | 20231204 | 111400 | 10583860650 | 31900 | 31850 | 31900 | 31850 | 426 |
| 561 | 20231204 | 111300 | 10570291500 | 31850 | 31850 | 31850 | 31800 | 127 |
| 562 | 20231204 | 111200 | 10566246650 | 31800 | 31800 | 31850 | 31800 | 1154 |
| 563 | 20231204 | 111100 | 10529549250 | 31800 | 31850 | 31850 | 31800 | 164 |
| 564 | 20231204 | 111000 | 10524327600 | 31850 | 31850 | 31850 | 31800 | 148 |
| 565 | 20231204 | 110900 | 10519614050 | 31850 | 31800 | 31850 | 31800 | 151 |
| 566 | 20231204 | 110800 | 10514805650 | 31800 | 31900 | 31950 | 31800 | 4583 |
| 567 | 20231204 | 110700 | 10368786250 | 31900 | 31950 | 31950 | 31900 | 108 |
| 568 | 20231204 | 110600 | 10365339050 | 31950 | 31950 | 32000 | 31950 | 265 |
| 569 | 20231204 | 110500 | 10356866300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 570 | 20231204 | 110400 | 10356866300 | 31950 | 31950 | 31950 | 31900 | 930 |
| 571 | 20231204 | 110300 | 10327152850 | 32000 | 32000 | 32000 | 32000 | 564 |
| 572 | 20231204 | 110200 | 10309104850 | 32000 | 32000 | 32000 | 32000 | 88 |
| 573 | 20231204 | 110100 | 10306288850 | 32000 | 31950 | 32000 | 31950 | 452 |
| 574 | 20231204 | 110000 | 10291830700 | 31950 | 31950 | 31950 | 31950 | 11 |
| 575 | 20231204 | 105900 | 10291479250 | 31950 | 32000 | 32000 | 31900 | 739 |
| 576 | 20231204 | 105800 | 10267894900 | 32000 | 31900 | 32000 | 31900 | 88 |
| 577 | 20231204 | 105700 | 10265087600 | 31900 | 32000 | 32000 | 31900 | 239 |
| 578 | 20231204 | 105600 | 10257460150 | 32000 | 31950 | 32000 | 31950 | 82 |
| 579 | 20231204 | 105500 | 10254840050 | 32000 | 32000 | 32000 | 31950 | 161 |
| 580 | 20231204 | 105400 | 10249689350 | 31900 | 32000 | 32000 | 31900 | 236 |
| 581 | 20231204 | 105300 | 10242151150 | 31950 | 31900 | 32000 | 31900 | 384 |
| 582 | 20231204 | 105200 | 10229877900 | 31900 | 31900 | 31900 | 31850 | 266 |
| 583 | 20231204 | 105100 | 10221393050 | 31900 | 31850 | 31900 | 31850 | 1021 |
| 584 | 20231204 | 105000 | 10188860800 | 31900 | 31900 | 31900 | 31850 | 1305 |
| 585 | 20231204 | 104900 | 10147236300 | 31950 | 31900 | 31950 | 31900 | 7 |
| 586 | 20231204 | 104800 | 10147012850 | 31900 | 32000 | 32000 | 31900 | 1953 |
| 587 | 20231204 | 104700 | 10084641100 | 32000 | 31950 | 32000 | 31950 | 211 |
| 588 | 20231204 | 104600 | 10077898200 | 31950 | 32000 | 32000 | 31950 | 241 |
| 589 | 20231204 | 104500 | 10070196150 | 31950 | 32000 | 32000 | 31950 | 124 |
| 590 | 20231204 | 104400 | 10066234150 | 32000 | 31900 | 32000 | 31900 | 1128 |
| 591 | 20231204 | 104300 | 10030216900 | 31900 | 32000 | 32050 | 31900 | 2091 |
| 592 | 20231204 | 104200 | 9963357450 | 32050 | 32100 | 32100 | 32050 | 458 |
| 593 | 20231204 | 104100 | 9948673050 | 32100 | 32000 | 32100 | 32000 | 962 |
| 594 | 20231204 | 104000 | 9917831450 | 32000 | 32200 | 32200 | 31950 | 3663 |
| 595 | 20231204 | 103900 | 9800407350 | 32250 | 32400 | 32400 | 32250 | 4407 |
| 596 | 20231204 | 103800 | 9657923500 | 32350 | 32300 | 32400 | 32250 | 2444 |
| 597 | 20231204 | 103700 | 9578908300 | 32250 | 32250 | 32300 | 32250 | 491 |
| 598 | 20231204 | 103600 | 9563052600 | 32250 | 32250 | 32350 | 32250 | 488 |
| 599 | 20231204 | 103500 | 9547298550 | 32300 | 32300 | 32350 | 32250 | 1722 |
| 600 | 20231204 | 103400 | 9491673250 | 32300 | 32250 | 32300 | 32200 | 1387 |
| 601 | 20231204 | 103300 | 9446919250 | 32250 | 32300 | 32300 | 32200 | 610 |
| 602 | 20231204 | 103200 | 9427246050 | 32300 | 32300 | 32350 | 32250 | 2237 |
| 603 | 20231204 | 103100 | 9354993400 | 32300 | 32200 | 32300 | 32150 | 4604 |
| 604 | 20231204 | 103000 | 9206488350 | 32200 | 32000 | 32200 | 31950 | 6765 |
| 605 | 20231204 | 102900 | 8989297950 | 31950 | 31950 | 32000 | 31950 | 273 |
| 606 | 20231204 | 102800 | 8980572050 | 31950 | 31900 | 31950 | 31800 | 848 |
| 607 | 20231204 | 102700 | 8953522050 | 31850 | 31850 | 31850 | 31800 | 582 |
| 608 | 20231204 | 102600 | 8934987400 | 31850 | 31850 | 31900 | 31850 | 1008 |
| 609 | 20231204 | 102500 | 8902882500 | 31900 | 31950 | 31950 | 31900 | 1646 |
| 610 | 20231204 | 102400 | 8850355900 | 31900 | 32000 | 32000 | 31900 | 272 |
| 611 | 20231204 | 102300 | 8841666450 | 31950 | 31950 | 32000 | 31900 | 561 |
| 612 | 20231204 | 102200 | 8823721250 | 32000 | 32000 | 32000 | 31900 | 582 |
| 613 | 20231204 | 102100 | 8805140700 | 32000 | 32000 | 32000 | 32000 | 703 |
| 614 | 20231204 | 102000 | 8782644700 | 32000 | 32000 | 32050 | 31950 | 792 |
| 615 | 20231204 | 101900 | 8757294700 | 32000 | 32050 | 32100 | 32000 | 1764 |
| 616 | 20231204 | 101800 | 8700786250 | 32050 | 32050 | 32050 | 32000 | 494 |
| 617 | 20231204 | 101700 | 8684954000 | 32050 | 32050 | 32050 | 32050 | 674 |
| 618 | 20231204 | 101600 | 8663352300 | 32050 | 32050 | 32100 | 32000 | 1672 |
| 619 | 20231204 | 101500 | 8609785750 | 32050 | 32000 | 32100 | 32000 | 1827 |
| 620 | 20231204 | 101400 | 8551243750 | 31950 | 31900 | 32100 | 31850 | 5622 |
| 621 | 20231204 | 101300 | 8371224800 | 31900 | 31800 | 31900 | 31800 | 1167 |
| 622 | 20231204 | 101200 | 8334026650 | 31850 | 31900 | 31900 | 31850 | 706 |
| 623 | 20231204 | 101100 | 8311532850 | 31900 | 31950 | 31950 | 31900 | 1353 |
| 624 | 20231204 | 101000 | 8268368200 | 31950 | 31950 | 32000 | 31950 | 2490 |
| 625 | 20231204 | 100900 | 8188805550 | 32000 | 32000 | 32000 | 32000 | 1168 |
| 626 | 20231204 | 100800 | 8151429550 | 32000 | 32050 | 32050 | 32000 | 784 |
| 627 | 20231204 | 100700 | 8126338650 | 32000 | 32000 | 32050 | 32000 | 1807 |
| 628 | 20231204 | 100600 | 8068465400 | 32000 | 32050 | 32050 | 31950 | 443 |
| 629 | 20231204 | 100500 | 8054267600 | 32050 | 32000 | 32050 | 31950 | 677 |
| 630 | 20231204 | 100400 | 8032590150 | 32000 | 31950 | 32000 | 31950 | 462 |
| 631 | 20231204 | 100300 | 8017808700 | 31950 | 31950 | 32000 | 31850 | 1583 |
| 632 | 20231204 | 100200 | 7967234950 | 31950 | 32100 | 32100 | 31900 | 2665 |
| 633 | 20231204 | 100100 | 7882081500 | 32100 | 32000 | 32100 | 32000 | 2422 |
| 634 | 20231204 | 100000 | 7804380050 | 32000 | 31850 | 32000 | 31850 | 2189 |
| 635 | 20231204 | 095900 | 7734537400 | 31900 | 31850 | 31900 | 31850 | 388 |
| 636 | 20231204 | 095800 | 7722174400 | 31850 | 32000 | 32000 | 31850 | 1891 |
| 637 | 20231204 | 095700 | 7661894950 | 32000 | 32000 | 32050 | 31950 | 1728 |
| 638 | 20231204 | 095600 | 7606612750 | 32000 | 32150 | 32150 | 32000 | 4493 |
| 639 | 20231204 | 095500 | 7462726150 | 32150 | 32000 | 32150 | 32000 | 9499 |
| 640 | 20231204 | 095400 | 7158191500 | 32000 | 31900 | 32000 | 31900 | 7917 |
| 641 | 20231204 | 095300 | 6905168700 | 31900 | 31850 | 31900 | 31850 | 1361 |
| 642 | 20231204 | 095200 | 6861799350 | 31850 | 31850 | 31850 | 31750 | 1510 |
| 643 | 20231204 | 095100 | 6813713700 | 31800 | 31800 | 31800 | 31750 | 506 |
| 644 | 20231204 | 095000 | 6797623550 | 31800 | 31800 | 31850 | 31750 | 619 |
| 645 | 20231204 | 094900 | 6777924500 | 31850 | 31800 | 31850 | 31800 | 554 |
| 646 | 20231204 | 094800 | 6760296300 | 31800 | 31800 | 31900 | 31750 | 2946 |
| 647 | 20231204 | 094700 | 6666487450 | 31800 | 31650 | 31800 | 31650 | 3019 |
| 648 | 20231204 | 094600 | 6570650950 | 31600 | 31650 | 31650 | 31550 | 2299 |
| 649 | 20231204 | 094500 | 6498003950 | 31650 | 31650 | 31700 | 31650 | 238 |
| 650 | 20231204 | 094400 | 6490469650 | 31650 | 31650 | 31700 | 31600 | 219 |
| 651 | 20231204 | 094300 | 6483534500 | 31650 | 31650 | 31700 | 31650 | 421 |
| 652 | 20231204 | 094200 | 6470209150 | 31650 | 31500 | 31650 | 31500 | 5094 |
| 653 | 20231204 | 094100 | 6309371500 | 31500 | 31450 | 31500 | 31400 | 2936 |
| 654 | 20231204 | 094000 | 6217042200 | 31450 | 31400 | 31450 | 31400 | 150 |
| 655 | 20231204 | 093900 | 6212330800 | 31350 | 31400 | 31400 | 31350 | 135 |
| 656 | 20231204 | 093800 | 6208092200 | 31400 | 31400 | 31450 | 31300 | 3312 |
| 657 | 20231204 | 093700 | 6104249500 | 31350 | 31450 | 31450 | 31350 | 2795 |
| 658 | 20231204 | 093600 | 6016561800 | 31450 | 31450 | 31500 | 31400 | 1121 |
| 659 | 20231204 | 093500 | 5981338200 | 31450 | 31600 | 31600 | 31450 | 8247 |
| 660 | 20231204 | 093400 | 5721442400 | 31600 | 31600 | 31650 | 31550 | 319 |
| 661 | 20231204 | 093300 | 5711365900 | 31600 | 31700 | 31700 | 31550 | 1250 |
| 662 | 20231204 | 093200 | 5671849300 | 31700 | 31600 | 31700 | 31600 | 701 |
| 663 | 20231204 | 093100 | 5649651000 | 31650 | 31650 | 31650 | 31550 | 609 |
| 664 | 20231204 | 093000 | 5630405500 | 31600 | 31600 | 31650 | 31600 | 705 |
| 665 | 20231204 | 092900 | 5608122350 | 31600 | 31650 | 31650 | 31550 | 3087 |
| 666 | 20231204 | 092800 | 5510531850 | 31550 | 31550 | 31700 | 31550 | 1751 |
| 667 | 20231204 | 092700 | 5455215200 | 31550 | 31700 | 31700 | 31400 | 9678 |
| 668 | 20231204 | 092600 | 5150090900 | 31700 | 31650 | 31850 | 31600 | 2216 |
| 669 | 20231204 | 092500 | 5079824050 | 31650 | 31650 | 31650 | 31600 | 1647 |
| 670 | 20231204 | 092400 | 5027717000 | 31600 | 31750 | 31800 | 31600 | 1672 |
| 671 | 20231204 | 092300 | 4974824600 | 31750 | 31850 | 31950 | 31650 | 2737 |
| 672 | 20231204 | 092200 | 4887892300 | 31850 | 31550 | 31850 | 31550 | 4341 |
| 673 | 20231204 | 092100 | 4750384300 | 31550 | 31700 | 31750 | 31550 | 7462 |
| 674 | 20231204 | 092000 | 4514313450 | 31700 | 31600 | 31750 | 31600 | 3570 |
| 675 | 20231204 | 091900 | 4401316100 | 31600 | 31850 | 31950 | 31600 | 3770 |
| 676 | 20231204 | 091800 | 4281660200 | 31850 | 31650 | 32100 | 31600 | 19166 |
| 677 | 20231204 | 091700 | 3669873350 | 31650 | 31600 | 31800 | 31600 | 7765 |
| 678 | 20231204 | 091600 | 3423667750 | 31600 | 31300 | 31600 | 31300 | 4768 |
| 679 | 20231204 | 091500 | 3273534250 | 31300 | 31400 | 31400 | 31300 | 997 |
| 680 | 20231204 | 091400 | 3242253700 | 31350 | 31350 | 31500 | 31250 | 4722 |
| 681 | 20231204 | 091300 | 3094196250 | 31350 | 31400 | 31500 | 31350 | 3456 |
| 682 | 20231204 | 091200 | 2985609050 | 31350 | 31300 | 31400 | 31300 | 1370 |
| 683 | 20231204 | 091100 | 2942665050 | 31250 | 31150 | 31250 | 31000 | 4216 |
| 684 | 20231204 | 091000 | 2811504600 | 31150 | 31000 | 31200 | 30950 | 3106 |
| 685 | 20231204 | 090900 | 2715195600 | 31000 | 30900 | 31050 | 30900 | 2422 |
| 686 | 20231204 | 090800 | 2640156750 | 31000 | 31050 | 31150 | 30950 | 3359 |
| 687 | 20231204 | 090700 | 2535913950 | 31000 | 30900 | 31100 | 30700 | 4865 |
| 688 | 20231204 | 090600 | 2385387550 | 30850 | 31150 | 31200 | 30750 | 13779 |
| 689 | 20231204 | 090500 | 1957893750 | 31200 | 31500 | 31600 | 31150 | 4312 |
| 690 | 20231204 | 090400 | 1822873550 | 31500 | 31300 | 31600 | 31100 | 9225 |
| 691 | 20231204 | 090300 | 1533310600 | 31300 | 31200 | 31500 | 31050 | 16301 |
| 692 | 20231204 | 090200 | 1021058150 | 31150 | 31000 | 31150 | 30950 | 4933 |
| 693 | 20231204 | 090100 | 868136750 | 31000 | 31250 | 31250 | 31000 | 8181 |
| 694 | 20231204 | 090000 | 613788550 | 31100 | 31000 | 31400 | 31000 | 19712 |