36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 201100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 3 | 20231208 | 201000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 4 | 20231208 | 200900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 5 | 20231208 | 200800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 6 | 20231208 | 200700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 7 | 20231208 | 200600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 8 | 20231208 | 200500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 9 | 20231208 | 200400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 10 | 20231208 | 200300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 11 | 20231208 | 200200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 12 | 20231208 | 200100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 13 | 20231208 | 200000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 14 | 20231208 | 195900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 15 | 20231208 | 195800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 16 | 20231208 | 195700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 17 | 20231208 | 195600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 18 | 20231208 | 195500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 19 | 20231208 | 195400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 20 | 20231208 | 195300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 21 | 20231208 | 195200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 22 | 20231208 | 195100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 23 | 20231208 | 195000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 24 | 20231208 | 194900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 25 | 20231208 | 194800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 26 | 20231208 | 194700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 27 | 20231208 | 194600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 28 | 20231208 | 194500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 29 | 20231208 | 194400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 30 | 20231208 | 194300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 31 | 20231208 | 194200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 32 | 20231208 | 194100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 33 | 20231208 | 194000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 34 | 20231208 | 193900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 35 | 20231208 | 193800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 36 | 20231208 | 193700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 37 | 20231208 | 193600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 38 | 20231208 | 193500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 39 | 20231208 | 193400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 40 | 20231208 | 193300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 41 | 20231208 | 193200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 42 | 20231208 | 193100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 43 | 20231208 | 193000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 44 | 20231208 | 192900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 45 | 20231208 | 192800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 46 | 20231208 | 192700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 47 | 20231208 | 192600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 48 | 20231208 | 192500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 49 | 20231208 | 192400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 50 | 20231208 | 192300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 51 | 20231208 | 192200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 52 | 20231208 | 192100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 53 | 20231208 | 192000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 54 | 20231208 | 191900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 55 | 20231208 | 191800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 56 | 20231208 | 191700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 57 | 20231208 | 191600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 58 | 20231208 | 191500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 59 | 20231208 | 191400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 60 | 20231208 | 191300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 61 | 20231208 | 191200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 62 | 20231208 | 191100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 63 | 20231208 | 191000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 64 | 20231208 | 190900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 65 | 20231208 | 190800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 66 | 20231208 | 190700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 67 | 20231208 | 190600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 68 | 20231208 | 190500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 69 | 20231208 | 190400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 70 | 20231208 | 190300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 71 | 20231208 | 190200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 72 | 20231208 | 190100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 73 | 20231208 | 190000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 74 | 20231208 | 185900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 75 | 20231208 | 185800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 76 | 20231208 | 185700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 77 | 20231208 | 185600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 78 | 20231208 | 185500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 79 | 20231208 | 185400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 80 | 20231208 | 185300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 81 | 20231208 | 185200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 82 | 20231208 | 185100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 83 | 20231208 | 185000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 84 | 20231208 | 184900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 85 | 20231208 | 184800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 86 | 20231208 | 184700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 87 | 20231208 | 184600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 88 | 20231208 | 184500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 89 | 20231208 | 184400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 90 | 20231208 | 184300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 91 | 20231208 | 184200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 92 | 20231208 | 184100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 93 | 20231208 | 184000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 94 | 20231208 | 183900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 95 | 20231208 | 183800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 96 | 20231208 | 183700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 97 | 20231208 | 183600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 98 | 20231208 | 183500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 99 | 20231208 | 183400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 100 | 20231208 | 183300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 101 | 20231208 | 183200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 102 | 20231208 | 183100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 103 | 20231208 | 183000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 104 | 20231208 | 182900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 105 | 20231208 | 182800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 106 | 20231208 | 182700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 107 | 20231208 | 182600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 108 | 20231208 | 182500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 109 | 20231208 | 182400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 110 | 20231208 | 182300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 111 | 20231208 | 182200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 112 | 20231208 | 182100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 113 | 20231208 | 182000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 114 | 20231208 | 181900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 115 | 20231208 | 181800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 116 | 20231208 | 181700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 117 | 20231208 | 181600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 118 | 20231208 | 181500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 119 | 20231208 | 181400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 120 | 20231208 | 181300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 121 | 20231208 | 181200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 122 | 20231208 | 181100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 123 | 20231208 | 181000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 124 | 20231208 | 180900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 125 | 20231208 | 180800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 126 | 20231208 | 180700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 127 | 20231208 | 180600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 128 | 20231208 | 180500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 129 | 20231208 | 180400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 130 | 20231208 | 180300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 131 | 20231208 | 180200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 132 | 20231208 | 180100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 133 | 20231208 | 180000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 134 | 20231208 | 175900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 135 | 20231208 | 175800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 136 | 20231208 | 175700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 137 | 20231208 | 175600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 138 | 20231208 | 175500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 139 | 20231208 | 175400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 140 | 20231208 | 175300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 141 | 20231208 | 175200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 142 | 20231208 | 175100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 143 | 20231208 | 175000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 144 | 20231208 | 174900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 145 | 20231208 | 174800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 146 | 20231208 | 174700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 147 | 20231208 | 174600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 148 | 20231208 | 174500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 149 | 20231208 | 174400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 150 | 20231208 | 174300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 151 | 20231208 | 174200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 152 | 20231208 | 174100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 153 | 20231208 | 174000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 154 | 20231208 | 173900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 155 | 20231208 | 173800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 156 | 20231208 | 173700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 157 | 20231208 | 173600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 158 | 20231208 | 173500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 159 | 20231208 | 173400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 160 | 20231208 | 173300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 161 | 20231208 | 173200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 162 | 20231208 | 173100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 163 | 20231208 | 173000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 164 | 20231208 | 172900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 165 | 20231208 | 172800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 166 | 20231208 | 172700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 167 | 20231208 | 172600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 168 | 20231208 | 172500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 169 | 20231208 | 172400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 170 | 20231208 | 172300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 171 | 20231208 | 172200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 172 | 20231208 | 172100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 173 | 20231208 | 172000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 174 | 20231208 | 171900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 175 | 20231208 | 171800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 176 | 20231208 | 171700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 177 | 20231208 | 171600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 178 | 20231208 | 171500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 179 | 20231208 | 171400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 180 | 20231208 | 171300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 181 | 20231208 | 171200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 182 | 20231208 | 171100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 183 | 20231208 | 171000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 184 | 20231208 | 170900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 185 | 20231208 | 170800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 186 | 20231208 | 170700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 187 | 20231208 | 170600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 188 | 20231208 | 170500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 189 | 20231208 | 170400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 190 | 20231208 | 170300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 191 | 20231208 | 170200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 192 | 20231208 | 170100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 193 | 20231208 | 170000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 194 | 20231208 | 165900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 195 | 20231208 | 165800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 196 | 20231208 | 165700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 197 | 20231208 | 165600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 198 | 20231208 | 165500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 199 | 20231208 | 165400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20231208 | 165300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20231208 | 165200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20231208 | 165100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20231208 | 165000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20231208 | 164900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20231208 | 164800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20231208 | 164700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20231208 | 164600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20231208 | 164500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20231208 | 164400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 210 | 20231208 | 164300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 211 | 20231208 | 164200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 212 | 20231208 | 164100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 213 | 20231208 | 164000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 214 | 20231208 | 163900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 215 | 20231208 | 163800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 216 | 20231208 | 163700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20231208 | 163600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20231208 | 163500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20231208 | 163400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20231208 | 163300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20231208 | 163200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20231208 | 163100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20231208 | 163000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20231208 | 162900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20231208 | 162800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20231208 | 162700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 227 | 20231208 | 162600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 228 | 20231208 | 162500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 229 | 20231208 | 162400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 230 | 20231208 | 162300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 231 | 20231208 | 162200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 232 | 20231208 | 162100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 233 | 20231208 | 162000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 234 | 20231208 | 161900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 235 | 20231208 | 161800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 236 | 20231208 | 161700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 237 | 20231208 | 161600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 238 | 20231208 | 161500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 239 | 20231208 | 161400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 240 | 20231208 | 161300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 241 | 20231208 | 161200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 242 | 20231208 | 161100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 243 | 20231208 | 161000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 244 | 20231208 | 160900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 245 | 20231208 | 160800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 246 | 20231208 | 160700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 247 | 20231208 | 160600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 248 | 20231208 | 160500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 249 | 20231208 | 160400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 250 | 20231208 | 160300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 251 | 20231208 | 160200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 252 | 20231208 | 160100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 253 | 20231208 | 160000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 254 | 20231208 | 155900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 255 | 20231208 | 155800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 256 | 20231208 | 155700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 257 | 20231208 | 155600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 258 | 20231208 | 155500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 259 | 20231208 | 155400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 260 | 20231208 | 155300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 261 | 20231208 | 155200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 262 | 20231208 | 155100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 263 | 20231208 | 155000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 264 | 20231208 | 154900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 265 | 20231208 | 154800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 266 | 20231208 | 154700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 267 | 20231208 | 154600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 268 | 20231208 | 154500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 269 | 20231208 | 154400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 270 | 20231208 | 154300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 271 | 20231208 | 154200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 272 | 20231208 | 154100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 273 | 20231208 | 154000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 274 | 20231208 | 153900 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 275 | 20231208 | 153800 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 276 | 20231208 | 153700 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 277 | 20231208 | 153600 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 278 | 20231208 | 153500 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 279 | 20231208 | 153400 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 280 | 20231208 | 153300 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 281 | 20231208 | 153200 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 282 | 20231208 | 153100 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 0 |
| 283 | 20231208 | 153000 | 19858904650 | 32100 | 32100 | 32100 | 32100 | 709 |
| 284 | 20231208 | 152900 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 285 | 20231208 | 152800 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 286 | 20231208 | 152700 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 287 | 20231208 | 152600 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 288 | 20231208 | 152500 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 289 | 20231208 | 152400 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 290 | 20231208 | 152300 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 291 | 20231208 | 152200 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 292 | 20231208 | 152100 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 293 | 20231208 | 152000 | 19836145750 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20231208 | 151900 | 19836145750 | 32200 | 31900 | 32200 | 31800 | 962 |
| 295 | 20231208 | 151800 | 19805358500 | 31900 | 31700 | 31950 | 31650 | 979 |
| 296 | 20231208 | 151700 | 19774224300 | 31700 | 31850 | 31900 | 31650 | 1395 |
| 297 | 20231208 | 151600 | 19729936600 | 31800 | 31750 | 31800 | 31650 | 1293 |
| 298 | 20231208 | 151500 | 19688882850 | 31750 | 31800 | 31900 | 31700 | 1232 |
| 299 | 20231208 | 151400 | 19649688350 | 31800 | 31750 | 31900 | 31700 | 1525 |
| 300 | 20231208 | 151300 | 19601239650 | 31700 | 31700 | 32050 | 31700 | 1960 |
| 301 | 20231208 | 151200 | 19538759850 | 31700 | 31700 | 31950 | 31650 | 1781 |
| 302 | 20231208 | 151100 | 19482164900 | 31750 | 31850 | 31900 | 31700 | 1686 |
| 303 | 20231208 | 151000 | 19428583150 | 31850 | 31750 | 31950 | 31750 | 1353 |
| 304 | 20231208 | 150900 | 19385453150 | 31750 | 31700 | 31900 | 31700 | 2077 |
| 305 | 20231208 | 150800 | 19319397950 | 31700 | 31750 | 31850 | 31700 | 1459 |
| 306 | 20231208 | 150700 | 19273027850 | 31750 | 31850 | 32000 | 31700 | 1808 |
| 307 | 20231208 | 150600 | 19215527750 | 31850 | 31750 | 32100 | 31700 | 1591 |
| 308 | 20231208 | 150500 | 19164776450 | 31750 | 31750 | 32000 | 31700 | 2595 |
| 309 | 20231208 | 150400 | 19082309100 | 31750 | 31800 | 31900 | 31700 | 1810 |
| 310 | 20231208 | 150300 | 19024706350 | 31900 | 31750 | 31900 | 31700 | 1293 |
| 311 | 20231208 | 150200 | 18983677500 | 31800 | 31800 | 31900 | 31650 | 2462 |
| 312 | 20231208 | 150100 | 18905475550 | 31800 | 31850 | 32050 | 31750 | 1283 |
| 313 | 20231208 | 150000 | 18864598400 | 31900 | 31950 | 32000 | 31850 | 1022 |
| 314 | 20231208 | 145900 | 18831965000 | 31950 | 32100 | 32100 | 31850 | 1447 |
| 315 | 20231208 | 145800 | 18785705650 | 32100 | 32150 | 32200 | 32100 | 1184 |
| 316 | 20231208 | 145700 | 18747664400 | 32200 | 32000 | 32200 | 32000 | 1073 |
| 317 | 20231208 | 145600 | 18713195850 | 32050 | 32300 | 32300 | 32050 | 1129 |
| 318 | 20231208 | 145500 | 18676897750 | 32300 | 32300 | 32550 | 32300 | 1764 |
| 319 | 20231208 | 145400 | 18619790500 | 32300 | 32500 | 32500 | 32300 | 989 |
| 320 | 20231208 | 145300 | 18587725600 | 32500 | 32350 | 32500 | 32350 | 1541 |
| 321 | 20231208 | 145200 | 18537679350 | 32350 | 32350 | 32450 | 32300 | 620 |
| 322 | 20231208 | 145100 | 18517608300 | 32350 | 32400 | 32450 | 32250 | 690 |
| 323 | 20231208 | 145000 | 18495247950 | 32450 | 32350 | 32450 | 32200 | 1512 |
| 324 | 20231208 | 144900 | 18446321000 | 32350 | 32250 | 32450 | 32250 | 903 |
| 325 | 20231208 | 144800 | 18417146400 | 32250 | 32200 | 32400 | 32200 | 2104 |
| 326 | 20231208 | 144700 | 18349161150 | 32200 | 32150 | 32200 | 32000 | 781 |
| 327 | 20231208 | 144600 | 18324079100 | 32050 | 32150 | 32250 | 32000 | 1347 |
| 328 | 20231208 | 144500 | 18280822050 | 32300 | 32150 | 32300 | 32050 | 582 |
| 329 | 20231208 | 144400 | 18262109900 | 32150 | 32150 | 32200 | 32100 | 801 |
| 330 | 20231208 | 144300 | 18236356300 | 32150 | 32100 | 32200 | 32100 | 604 |
| 331 | 20231208 | 144200 | 18216957750 | 32100 | 32100 | 32200 | 32100 | 785 |
| 332 | 20231208 | 144100 | 18191715950 | 32100 | 32200 | 32200 | 32050 | 646 |
| 333 | 20231208 | 144000 | 18170967100 | 32250 | 32100 | 32300 | 32100 | 716 |
| 334 | 20231208 | 143900 | 18147901200 | 32100 | 32250 | 32350 | 32100 | 596 |
| 335 | 20231208 | 143800 | 18128671700 | 32250 | 32200 | 32400 | 32200 | 510 |
| 336 | 20231208 | 143700 | 18112191200 | 32250 | 32250 | 32350 | 32150 | 648 |
| 337 | 20231208 | 143600 | 18091313750 | 32250 | 32300 | 32350 | 32200 | 725 |
| 338 | 20231208 | 143500 | 18067885100 | 32400 | 32450 | 32450 | 32300 | 597 |
| 339 | 20231208 | 143400 | 18048574200 | 32400 | 32350 | 32500 | 32350 | 585 |
| 340 | 20231208 | 143300 | 18029601450 | 32450 | 32450 | 32550 | 32350 | 479 |
| 341 | 20231208 | 143200 | 18014057600 | 32450 | 32400 | 32600 | 32400 | 1054 |
| 342 | 20231208 | 143100 | 17979741550 | 32450 | 32450 | 32600 | 32350 | 477 |
| 343 | 20231208 | 143000 | 17964252650 | 32450 | 32450 | 32550 | 32350 | 468 |
| 344 | 20231208 | 142900 | 17949062600 | 32400 | 32350 | 32450 | 32350 | 303 |
| 345 | 20231208 | 142800 | 17939241450 | 32400 | 32400 | 32450 | 32350 | 802 |
| 346 | 20231208 | 142700 | 17913228900 | 32350 | 32450 | 32450 | 32350 | 958 |
| 347 | 20231208 | 142600 | 17882193850 | 32400 | 32450 | 32500 | 32400 | 792 |
| 348 | 20231208 | 142500 | 17856490750 | 32500 | 32500 | 32650 | 32400 | 570 |
| 349 | 20231208 | 142400 | 17837943250 | 32600 | 32500 | 32600 | 32400 | 644 |
| 350 | 20231208 | 142300 | 17816985250 | 32500 | 32450 | 32600 | 32450 | 391 |
| 351 | 20231208 | 142200 | 17804272400 | 32450 | 32500 | 32650 | 32450 | 765 |
| 352 | 20231208 | 142100 | 17779353500 | 32500 | 32500 | 32550 | 32450 | 318 |
| 353 | 20231208 | 142000 | 17769016650 | 32500 | 32600 | 32650 | 32450 | 1000 |
| 354 | 20231208 | 141900 | 17736435600 | 32550 | 32550 | 32650 | 32550 | 468 |
| 355 | 20231208 | 141800 | 17721165000 | 32600 | 32550 | 32650 | 32550 | 819 |
| 356 | 20231208 | 141700 | 17694486700 | 32600 | 32550 | 32600 | 32500 | 723 |
| 357 | 20231208 | 141600 | 17670928700 | 32550 | 32600 | 32600 | 32400 | 565 |
| 358 | 20231208 | 141500 | 17652534350 | 32400 | 32400 | 32600 | 32400 | 654 |
| 359 | 20231208 | 141400 | 17631280600 | 32600 | 32500 | 32600 | 32350 | 758 |
| 360 | 20231208 | 141300 | 17606630300 | 32350 | 32500 | 32550 | 32350 | 1029 |
| 361 | 20231208 | 141200 | 17573201150 | 32500 | 32450 | 32500 | 32400 | 636 |
| 362 | 20231208 | 141100 | 17552549500 | 32450 | 32400 | 32450 | 32350 | 371 |
| 363 | 20231208 | 141000 | 17540526250 | 32400 | 32350 | 32500 | 32350 | 398 |
| 364 | 20231208 | 140900 | 17527603600 | 32300 | 32400 | 32450 | 32300 | 385 |
| 365 | 20231208 | 140800 | 17515125450 | 32450 | 32450 | 32500 | 32400 | 514 |
| 366 | 20231208 | 140700 | 17498427550 | 32400 | 32500 | 32500 | 32400 | 393 |
| 367 | 20231208 | 140600 | 17485679950 | 32500 | 32500 | 32500 | 32400 | 748 |
| 368 | 20231208 | 140500 | 17461386400 | 32450 | 32400 | 32450 | 32400 | 279 |
| 369 | 20231208 | 140400 | 17452334200 | 32500 | 32400 | 32500 | 32350 | 346 |
| 370 | 20231208 | 140300 | 17441109050 | 32350 | 32400 | 32450 | 32300 | 557 |
| 371 | 20231208 | 140200 | 17423053200 | 32400 | 32500 | 32500 | 32400 | 646 |
| 372 | 20231208 | 140100 | 17402076250 | 32500 | 32500 | 32500 | 32450 | 259 |
| 373 | 20231208 | 140000 | 17393659950 | 32550 | 32500 | 32600 | 32450 | 557 |
| 374 | 20231208 | 135900 | 17375530050 | 32500 | 32500 | 32550 | 32450 | 249 |
| 375 | 20231208 | 135800 | 17367438150 | 32550 | 32450 | 32650 | 32450 | 609 |
| 376 | 20231208 | 135700 | 17347594800 | 32450 | 32400 | 32650 | 32400 | 1848 |
| 377 | 20231208 | 135600 | 17287415100 | 32400 | 32450 | 32500 | 32400 | 606 |
| 378 | 20231208 | 135500 | 17267742750 | 32450 | 32400 | 32450 | 32400 | 802 |
| 379 | 20231208 | 135400 | 17241749750 | 32450 | 32450 | 32550 | 32450 | 654 |
| 380 | 20231208 | 135300 | 17220488350 | 32450 | 32500 | 32550 | 32450 | 399 |
| 381 | 20231208 | 135200 | 17207527900 | 32450 | 32450 | 32550 | 32450 | 678 |
| 382 | 20231208 | 135100 | 17185490000 | 32500 | 32500 | 32550 | 32500 | 771 |
| 383 | 20231208 | 135000 | 17160422000 | 32450 | 32450 | 32500 | 32450 | 881 |
| 384 | 20231208 | 134900 | 17131807950 | 32450 | 32500 | 32500 | 32400 | 620 |
| 385 | 20231208 | 134800 | 17111684900 | 32350 | 32400 | 32500 | 32350 | 790 |
| 386 | 20231208 | 134700 | 17086057450 | 32400 | 32450 | 32500 | 32350 | 409 |
| 387 | 20231208 | 134600 | 17072781650 | 32450 | 32400 | 32450 | 32350 | 470 |
| 388 | 20231208 | 134500 | 17057549050 | 32400 | 32400 | 32400 | 32300 | 343 |
| 389 | 20231208 | 134400 | 17046447850 | 32350 | 32300 | 32350 | 32250 | 528 |
| 390 | 20231208 | 134300 | 17029401650 | 32350 | 32400 | 32400 | 32250 | 357 |
| 391 | 20231208 | 134200 | 17017856550 | 32400 | 32300 | 32450 | 32300 | 704 |
| 392 | 20231208 | 134100 | 16995050850 | 32400 | 32400 | 32450 | 32400 | 206 |
| 393 | 20231208 | 134000 | 16988368200 | 32400 | 32300 | 32450 | 32300 | 581 |
| 394 | 20231208 | 133900 | 16969531100 | 32400 | 32500 | 32500 | 32400 | 394 |
| 395 | 20231208 | 133800 | 16956744350 | 32450 | 32450 | 32500 | 32450 | 470 |
| 396 | 20231208 | 133700 | 16941490800 | 32450 | 32450 | 32500 | 32400 | 577 |
| 397 | 20231208 | 133600 | 16922771900 | 32400 | 32400 | 32450 | 32350 | 628 |
| 398 | 20231208 | 133500 | 16902420050 | 32350 | 32350 | 32350 | 32300 | 288 |
| 399 | 20231208 | 133400 | 16893104900 | 32350 | 32350 | 32400 | 32300 | 484 |
| 400 | 20231208 | 133300 | 16877444600 | 32350 | 32350 | 32400 | 32300 | 335 |
| 401 | 20231208 | 133200 | 16866601850 | 32400 | 32350 | 32400 | 32300 | 424 |
| 402 | 20231208 | 133100 | 16852883300 | 32350 | 32350 | 32400 | 32350 | 820 |
| 403 | 20231208 | 133000 | 16826338250 | 32400 | 32450 | 32450 | 32400 | 293 |
| 404 | 20231208 | 132900 | 16816833700 | 32450 | 32400 | 32450 | 32400 | 709 |
| 405 | 20231208 | 132800 | 16793835100 | 32450 | 32500 | 32500 | 32400 | 459 |
| 406 | 20231208 | 132700 | 16778935700 | 32500 | 32400 | 32500 | 32400 | 1395 |
| 407 | 20231208 | 132600 | 16733656650 | 32400 | 32450 | 32450 | 32350 | 463 |
| 408 | 20231208 | 132500 | 16718648550 | 32400 | 32350 | 32400 | 32350 | 735 |
| 409 | 20231208 | 132400 | 16694841850 | 32350 | 32400 | 32400 | 32350 | 638 |
| 410 | 20231208 | 132300 | 16674172200 | 32400 | 32400 | 32400 | 32400 | 540 |
| 411 | 20231208 | 132200 | 16656676200 | 32350 | 32400 | 32400 | 32350 | 337 |
| 412 | 20231208 | 132100 | 16645764050 | 32350 | 32350 | 32400 | 32350 | 885 |
| 413 | 20231208 | 132000 | 16617122300 | 32350 | 32300 | 32350 | 32300 | 324 |
| 414 | 20231208 | 131900 | 16606647700 | 32350 | 32250 | 32350 | 32250 | 426 |
| 415 | 20231208 | 131800 | 16592887300 | 32250 | 32350 | 32350 | 32250 | 296 |
| 416 | 20231208 | 131700 | 16583321050 | 32350 | 32250 | 32350 | 32250 | 536 |
| 417 | 20231208 | 131600 | 16565996450 | 32250 | 32250 | 32300 | 32150 | 356 |
| 418 | 20231208 | 131500 | 16554510300 | 32250 | 32350 | 32350 | 32050 | 1226 |
| 419 | 20231208 | 131400 | 16515053250 | 32400 | 32300 | 32400 | 32300 | 283 |
| 420 | 20231208 | 131300 | 16505889200 | 32400 | 32350 | 32400 | 32350 | 603 |
| 421 | 20231208 | 131200 | 16486367050 | 32400 | 32400 | 32400 | 32400 | 301 |
| 422 | 20231208 | 131100 | 16476614650 | 32400 | 32450 | 32450 | 32350 | 741 |
| 423 | 20231208 | 131000 | 16452619000 | 32450 | 32400 | 32450 | 32400 | 245 |
| 424 | 20231208 | 130900 | 16444670800 | 32400 | 32350 | 32400 | 32300 | 295 |
| 425 | 20231208 | 130800 | 16435123400 | 32400 | 32400 | 32400 | 32300 | 279 |
| 426 | 20231208 | 130700 | 16426086400 | 32400 | 32350 | 32400 | 32350 | 470 |
| 427 | 20231208 | 130600 | 16410864500 | 32350 | 32300 | 32350 | 32300 | 302 |
| 428 | 20231208 | 130500 | 16401104650 | 32300 | 32400 | 32400 | 32300 | 506 |
| 429 | 20231208 | 130400 | 16384747600 | 32300 | 32400 | 32450 | 32300 | 465 |
| 430 | 20231208 | 130300 | 16369696900 | 32400 | 32400 | 32400 | 32300 | 266 |
| 431 | 20231208 | 130200 | 16361092550 | 32400 | 32350 | 32400 | 32350 | 1467 |
| 432 | 20231208 | 130100 | 16313570050 | 32400 | 32350 | 32400 | 32300 | 521 |
| 433 | 20231208 | 130000 | 16296694350 | 32400 | 32400 | 32400 | 32300 | 324 |
| 434 | 20231208 | 125900 | 16286200300 | 32350 | 32300 | 32350 | 32300 | 575 |
| 435 | 20231208 | 125800 | 16267600950 | 32350 | 32350 | 32400 | 32300 | 785 |
| 436 | 20231208 | 125700 | 16242204750 | 32350 | 32300 | 32350 | 32250 | 223 |
| 437 | 20231208 | 125600 | 16234999650 | 32250 | 32300 | 32350 | 32250 | 486 |
| 438 | 20231208 | 125500 | 16219291850 | 32250 | 32350 | 32350 | 32250 | 243 |
| 439 | 20231208 | 125400 | 16211432900 | 32350 | 32350 | 32350 | 32250 | 368 |
| 440 | 20231208 | 125300 | 16199535800 | 32150 | 32350 | 32350 | 32150 | 512 |
| 441 | 20231208 | 125200 | 16182998450 | 32350 | 32300 | 32350 | 32150 | 411 |
| 442 | 20231208 | 125100 | 16169727900 | 32350 | 32300 | 32350 | 32100 | 792 |
| 443 | 20231208 | 125000 | 16144196200 | 32300 | 32250 | 32400 | 32150 | 1020 |
| 444 | 20231208 | 124900 | 16111227600 | 32400 | 32400 | 32400 | 32250 | 870 |
| 445 | 20231208 | 124800 | 16083043450 | 32400 | 32250 | 32400 | 32250 | 1069 |
| 446 | 20231208 | 124700 | 16048503300 | 32250 | 32400 | 32400 | 32200 | 397 |
| 447 | 20231208 | 124600 | 16035668550 | 32350 | 32400 | 32400 | 32200 | 826 |
| 448 | 20231208 | 124500 | 16008956550 | 32400 | 32350 | 32400 | 32250 | 383 |
| 449 | 20231208 | 124400 | 15996571000 | 32350 | 32250 | 32350 | 32250 | 532 |
| 450 | 20231208 | 124300 | 15979384200 | 32300 | 32250 | 32300 | 32250 | 1682 |
| 451 | 20231208 | 124200 | 15925090250 | 32300 | 32300 | 32300 | 32250 | 447 |
| 452 | 20231208 | 124100 | 15910662750 | 32300 | 32300 | 32300 | 32250 | 614 |
| 453 | 20231208 | 124000 | 15890842050 | 32300 | 32250 | 32300 | 32250 | 281 |
| 454 | 20231208 | 123900 | 15881769700 | 32250 | 32250 | 32300 | 32250 | 581 |
| 455 | 20231208 | 123800 | 15863007250 | 32250 | 32250 | 32300 | 32150 | 399 |
| 456 | 20231208 | 123700 | 15850136350 | 32250 | 32150 | 32250 | 32150 | 939 |
| 457 | 20231208 | 123600 | 15819881900 | 32150 | 32150 | 32150 | 32100 | 600 |
| 458 | 20231208 | 123500 | 15800592900 | 32150 | 32150 | 32200 | 32150 | 569 |
| 459 | 20231208 | 123400 | 15782295900 | 32200 | 32100 | 32200 | 32100 | 171 |
| 460 | 20231208 | 123300 | 15776791650 | 32150 | 32050 | 32150 | 32050 | 574 |
| 461 | 20231208 | 123200 | 15758373650 | 32050 | 32100 | 32100 | 32050 | 895 |
| 462 | 20231208 | 123100 | 15729661100 | 32050 | 32050 | 32050 | 32000 | 325 |
| 463 | 20231208 | 123000 | 15719246150 | 32050 | 32050 | 32050 | 32000 | 271 |
| 464 | 20231208 | 122900 | 15710560800 | 32050 | 32100 | 32150 | 32000 | 529 |
| 465 | 20231208 | 122800 | 15693578500 | 32100 | 32100 | 32100 | 32000 | 343 |
| 466 | 20231208 | 122700 | 15682582950 | 32100 | 31900 | 32100 | 31800 | 443 |
| 467 | 20231208 | 122600 | 15668406150 | 31950 | 32050 | 32050 | 31850 | 663 |
| 468 | 20231208 | 122500 | 15647183400 | 32000 | 31950 | 32050 | 31750 | 469 |
| 469 | 20231208 | 122400 | 15632203600 | 31900 | 32100 | 32100 | 31900 | 479 |
| 470 | 20231208 | 122300 | 15616868850 | 32050 | 31950 | 32050 | 31950 | 242 |
| 471 | 20231208 | 122200 | 15609121900 | 32000 | 31850 | 32000 | 31850 | 470 |
| 472 | 20231208 | 122100 | 15594128600 | 31750 | 31800 | 31900 | 31700 | 957 |
| 473 | 20231208 | 122000 | 15563691700 | 31800 | 32000 | 32000 | 31800 | 520 |
| 474 | 20231208 | 121900 | 15547061750 | 32000 | 32100 | 32100 | 31900 | 213 |
| 475 | 20231208 | 121800 | 15540246400 | 32000 | 32050 | 32050 | 32000 | 176 |
| 476 | 20231208 | 121700 | 15534606450 | 32100 | 32200 | 32200 | 32050 | 403 |
| 477 | 20231208 | 121600 | 15521676300 | 32100 | 32050 | 32100 | 32050 | 202 |
| 478 | 20231208 | 121500 | 15515199150 | 32000 | 32050 | 32100 | 32000 | 407 |
| 479 | 20231208 | 121400 | 15502145950 | 32150 | 32100 | 32150 | 31900 | 383 |
| 480 | 20231208 | 121300 | 15489873750 | 32100 | 32250 | 32250 | 32000 | 840 |
| 481 | 20231208 | 121200 | 15462913800 | 32250 | 32100 | 32250 | 32100 | 1080 |
| 482 | 20231208 | 121100 | 15428139500 | 32050 | 32050 | 32100 | 32000 | 594 |
| 483 | 20231208 | 121000 | 15409079500 | 32050 | 31950 | 32100 | 31950 | 226 |
| 484 | 20231208 | 120900 | 15401843500 | 31950 | 32000 | 32000 | 31950 | 498 |
| 485 | 20231208 | 120800 | 15385909000 | 31950 | 31900 | 31950 | 31850 | 273 |
| 486 | 20231208 | 120700 | 15377200700 | 31900 | 31800 | 31900 | 31750 | 151 |
| 487 | 20231208 | 120600 | 15372388750 | 31900 | 31850 | 31900 | 31800 | 256 |
| 488 | 20231208 | 120500 | 15364226300 | 31850 | 31750 | 31900 | 31750 | 564 |
| 489 | 20231208 | 120400 | 15346282250 | 31750 | 31700 | 31750 | 31650 | 319 |
| 490 | 20231208 | 120300 | 15336157600 | 31750 | 31800 | 31800 | 31750 | 424 |
| 491 | 20231208 | 120200 | 15322680450 | 31750 | 31750 | 31850 | 31700 | 977 |
| 492 | 20231208 | 120100 | 15291656000 | 31850 | 32000 | 32000 | 31750 | 1968 |
| 493 | 20231208 | 120000 | 15229088850 | 32100 | 32250 | 32250 | 31900 | 4609 |
| 494 | 20231208 | 115900 | 15081381400 | 32250 | 32350 | 32350 | 32250 | 672 |
| 495 | 20231208 | 115800 | 15059674850 | 32300 | 32350 | 32400 | 32300 | 518 |
| 496 | 20231208 | 115700 | 15042911050 | 32350 | 32300 | 32350 | 32300 | 827 |
| 497 | 20231208 | 115600 | 15016172050 | 32300 | 32300 | 32300 | 32200 | 539 |
| 498 | 20231208 | 115500 | 14998765900 | 32300 | 32350 | 32350 | 32250 | 1178 |
| 499 | 20231208 | 115400 | 14960699100 | 32300 | 32350 | 32350 | 32250 | 670 |
| 500 | 20231208 | 115300 | 14939036750 | 32350 | 32350 | 32400 | 32300 | 819 |
| 501 | 20231208 | 115200 | 14912537300 | 32350 | 32350 | 32400 | 32300 | 1185 |
| 502 | 20231208 | 115100 | 14874186350 | 32350 | 32300 | 32350 | 32250 | 836 |
| 503 | 20231208 | 115000 | 14847171000 | 32150 | 32300 | 32300 | 32150 | 1168 |
| 504 | 20231208 | 114900 | 14809509700 | 32300 | 32300 | 32300 | 32200 | 1305 |
| 505 | 20231208 | 114800 | 14767358300 | 32200 | 32300 | 32300 | 32200 | 534 |
| 506 | 20231208 | 114700 | 14750113700 | 32300 | 32300 | 32300 | 32250 | 1018 |
| 507 | 20231208 | 114600 | 14717243100 | 32300 | 32350 | 32350 | 32250 | 581 |
| 508 | 20231208 | 114500 | 14698463100 | 32300 | 32400 | 32400 | 32250 | 951 |
| 509 | 20231208 | 114400 | 14667722950 | 32400 | 32350 | 32400 | 32250 | 1082 |
| 510 | 20231208 | 114300 | 14632734850 | 32300 | 32250 | 32350 | 32250 | 969 |
| 511 | 20231208 | 114200 | 14601420850 | 32200 | 32200 | 32250 | 32200 | 403 |
| 512 | 20231208 | 114100 | 14588433750 | 32200 | 32150 | 32200 | 32100 | 869 |
| 513 | 20231208 | 114000 | 14560474400 | 32200 | 32100 | 32200 | 32100 | 214 |
| 514 | 20231208 | 113900 | 14553589600 | 32100 | 32150 | 32200 | 32100 | 420 |
| 515 | 20231208 | 113800 | 14540075450 | 32150 | 32200 | 32250 | 32000 | 720 |
| 516 | 20231208 | 113700 | 14516926350 | 32150 | 32150 | 32150 | 31750 | 4140 |
| 517 | 20231208 | 113600 | 14384396850 | 32150 | 32100 | 32150 | 31900 | 1347 |
| 518 | 20231208 | 113500 | 14341224800 | 32150 | 32150 | 32150 | 32050 | 385 |
| 519 | 20231208 | 113400 | 14328860800 | 32150 | 32250 | 32250 | 31950 | 1650 |
| 520 | 20231208 | 113300 | 14275816950 | 32300 | 32350 | 32350 | 32250 | 1301 |
| 521 | 20231208 | 113200 | 14233812550 | 32300 | 32250 | 32300 | 32200 | 860 |
| 522 | 20231208 | 113100 | 14206067150 | 32250 | 32300 | 32300 | 32200 | 948 |
| 523 | 20231208 | 113000 | 14175471700 | 32300 | 32300 | 32350 | 32250 | 1569 |
| 524 | 20231208 | 112900 | 14124790350 | 32250 | 32200 | 32300 | 32150 | 992 |
| 525 | 20231208 | 112800 | 14092838450 | 32150 | 32200 | 32250 | 32150 | 741 |
| 526 | 20231208 | 112700 | 14068976800 | 32150 | 32150 | 32200 | 32100 | 379 |
| 527 | 20231208 | 112600 | 14056791500 | 32150 | 32150 | 32150 | 32100 | 630 |
| 528 | 20231208 | 112500 | 14036537900 | 32150 | 32000 | 32150 | 32000 | 609 |
| 529 | 20231208 | 112400 | 14016999150 | 32050 | 32000 | 32050 | 31950 | 750 |
| 530 | 20231208 | 112300 | 13993012450 | 32000 | 32050 | 32100 | 31950 | 448 |
| 531 | 20231208 | 112200 | 13978643550 | 32050 | 32000 | 32100 | 31950 | 302 |
| 532 | 20231208 | 112100 | 13968968500 | 32000 | 31900 | 32000 | 31900 | 343 |
| 533 | 20231208 | 112000 | 13958009000 | 31950 | 32100 | 32100 | 31900 | 718 |
| 534 | 20231208 | 111900 | 13935010600 | 32100 | 32100 | 32150 | 32050 | 368 |
| 535 | 20231208 | 111800 | 13923198350 | 32050 | 32100 | 32100 | 32000 | 1113 |
| 536 | 20231208 | 111700 | 13887565800 | 32100 | 32150 | 32200 | 32100 | 653 |
| 537 | 20231208 | 111600 | 13866572850 | 32200 | 32200 | 32250 | 32150 | 607 |
| 538 | 20231208 | 111500 | 13847020450 | 32200 | 32000 | 32250 | 32000 | 2781 |
| 539 | 20231208 | 111400 | 13757734800 | 32000 | 31850 | 32000 | 31850 | 1252 |
| 540 | 20231208 | 111300 | 13717805500 | 31800 | 31750 | 31850 | 31750 | 344 |
| 541 | 20231208 | 111200 | 13706863950 | 31750 | 31700 | 31750 | 31650 | 348 |
| 542 | 20231208 | 111100 | 13695836600 | 31700 | 31750 | 31750 | 31600 | 624 |
| 543 | 20231208 | 111000 | 13676086650 | 31750 | 31650 | 31750 | 31600 | 716 |
| 544 | 20231208 | 110900 | 13653428600 | 31650 | 31450 | 31750 | 31450 | 2005 |
| 545 | 20231208 | 110800 | 13590110150 | 31500 | 31500 | 31600 | 31500 | 993 |
| 546 | 20231208 | 110700 | 13558804000 | 31550 | 31400 | 31550 | 31300 | 3776 |
| 547 | 20231208 | 110600 | 13440425900 | 31400 | 31500 | 31550 | 31300 | 3010 |
| 548 | 20231208 | 110500 | 13345917200 | 31600 | 31700 | 31700 | 31500 | 6660 |
| 549 | 20231208 | 110400 | 13135691250 | 31700 | 31700 | 31750 | 31650 | 704 |
| 550 | 20231208 | 110300 | 13113373550 | 31800 | 31850 | 31950 | 31700 | 3460 |
| 551 | 20231208 | 110200 | 13003450650 | 31900 | 31850 | 31900 | 31800 | 536 |
| 552 | 20231208 | 110100 | 12986382450 | 31850 | 31950 | 31950 | 31850 | 1091 |
| 553 | 20231208 | 110000 | 12951579100 | 31900 | 31850 | 31950 | 31800 | 744 |
| 554 | 20231208 | 105900 | 12927874000 | 31900 | 31950 | 31950 | 31900 | 488 |
| 555 | 20231208 | 105800 | 12912300600 | 31900 | 31950 | 32000 | 31800 | 4386 |
| 556 | 20231208 | 105700 | 12772656500 | 31950 | 31950 | 31950 | 31800 | 1911 |
| 557 | 20231208 | 105600 | 12711798950 | 31900 | 32000 | 32000 | 31850 | 1304 |
| 558 | 20231208 | 105500 | 12670185150 | 31950 | 32000 | 32050 | 31950 | 310 |
| 559 | 20231208 | 105400 | 12660256350 | 31950 | 32000 | 32000 | 31950 | 1645 |
| 560 | 20231208 | 105300 | 12607617800 | 32100 | 32150 | 32150 | 32000 | 2741 |
| 561 | 20231208 | 105200 | 12519739400 | 32150 | 32150 | 32300 | 32100 | 699 |
| 562 | 20231208 | 105100 | 12497262500 | 32200 | 32350 | 32400 | 32200 | 788 |
| 563 | 20231208 | 105000 | 12471856500 | 32350 | 32400 | 32400 | 32250 | 463 |
| 564 | 20231208 | 104900 | 12456890400 | 32450 | 32350 | 32450 | 32300 | 268 |
| 565 | 20231208 | 104800 | 12448213300 | 32450 | 32550 | 32550 | 32350 | 460 |
| 566 | 20231208 | 104700 | 12433276150 | 32550 | 32550 | 32600 | 32500 | 824 |
| 567 | 20231208 | 104600 | 12406458400 | 32550 | 32400 | 32600 | 32400 | 3123 |
| 568 | 20231208 | 104500 | 12305007250 | 32450 | 32400 | 32450 | 32350 | 975 |
| 569 | 20231208 | 104400 | 12273428600 | 32450 | 32400 | 32450 | 32400 | 476 |
| 570 | 20231208 | 104300 | 12257987400 | 32400 | 32400 | 32450 | 32400 | 347 |
| 571 | 20231208 | 104200 | 12246734550 | 32350 | 32450 | 32450 | 32350 | 273 |
| 572 | 20231208 | 104100 | 12237886550 | 32450 | 32500 | 32500 | 32450 | 548 |
| 573 | 20231208 | 104000 | 12220083700 | 32550 | 32450 | 32600 | 32450 | 3676 |
| 574 | 20231208 | 103900 | 12100567250 | 32450 | 32400 | 32450 | 32250 | 6641 |
| 575 | 20231208 | 103800 | 11885664050 | 32350 | 32350 | 32400 | 32350 | 1668 |
| 576 | 20231208 | 103700 | 11831689600 | 32350 | 32150 | 32400 | 32050 | 5682 |
| 577 | 20231208 | 103600 | 11648312150 | 32150 | 32300 | 32350 | 32000 | 2612 |
| 578 | 20231208 | 103500 | 11564320400 | 32250 | 32450 | 32450 | 32250 | 1412 |
| 579 | 20231208 | 103400 | 11518546350 | 32450 | 32400 | 32500 | 32250 | 1364 |
| 580 | 20231208 | 103300 | 11474384150 | 32500 | 32450 | 32500 | 32050 | 2977 |
| 581 | 20231208 | 103200 | 11378172050 | 32450 | 32650 | 32650 | 32350 | 3094 |
| 582 | 20231208 | 103100 | 11277419100 | 32600 | 32450 | 32700 | 32450 | 3546 |
| 583 | 20231208 | 103000 | 11161750000 | 32450 | 32200 | 32550 | 32200 | 7008 |
| 584 | 20231208 | 102900 | 10934620650 | 32200 | 32050 | 32200 | 32050 | 1696 |
| 585 | 20231208 | 102800 | 10880074400 | 32000 | 31900 | 32100 | 31850 | 3839 |
| 586 | 20231208 | 102700 | 10757330500 | 31950 | 32100 | 32100 | 31850 | 3020 |
| 587 | 20231208 | 102600 | 10660809800 | 32050 | 32250 | 32250 | 32000 | 4636 |
| 588 | 20231208 | 102500 | 10511948200 | 32250 | 32300 | 32350 | 32150 | 2895 |
| 589 | 20231208 | 102400 | 10418596250 | 32300 | 32150 | 32300 | 32050 | 4707 |
| 590 | 20231208 | 102300 | 10267234200 | 32200 | 32200 | 32200 | 31950 | 4286 |
| 591 | 20231208 | 102200 | 10129645950 | 32200 | 32200 | 32200 | 31900 | 7606 |
| 592 | 20231208 | 102100 | 9885936300 | 32100 | 32500 | 32500 | 32000 | 6601 |
| 593 | 20231208 | 102000 | 9673490150 | 32500 | 32700 | 32700 | 32350 | 9207 |
| 594 | 20231208 | 101900 | 9374293000 | 32750 | 32950 | 33100 | 32350 | 11165 |
| 595 | 20231208 | 101800 | 9009432800 | 32950 | 32850 | 33200 | 32750 | 30539 |
| 596 | 20231208 | 101700 | 8000409600 | 32850 | 32500 | 32850 | 32400 | 7261 |
| 597 | 20231208 | 101600 | 7763166950 | 32500 | 32650 | 32800 | 32400 | 5540 |
| 598 | 20231208 | 101500 | 7582298600 | 32750 | 32900 | 32950 | 32400 | 9837 |
| 599 | 20231208 | 101400 | 7261733200 | 32950 | 32800 | 33150 | 32600 | 7799 |
| 600 | 20231208 | 101300 | 7005031800 | 32800 | 32900 | 33000 | 32800 | 3400 |
| 601 | 20231208 | 101200 | 6893100100 | 32850 | 33100 | 33150 | 32800 | 8040 |
| 602 | 20231208 | 101100 | 6627648050 | 33100 | 33000 | 33300 | 32900 | 8500 |
| 603 | 20231208 | 101000 | 6346272200 | 32950 | 32600 | 33200 | 32600 | 8709 |
| 604 | 20231208 | 100900 | 6059316800 | 32800 | 32850 | 33450 | 32600 | 23142 |
| 605 | 20231208 | 100800 | 5293150450 | 32800 | 32700 | 33300 | 32550 | 15852 |
| 606 | 20231208 | 100700 | 4771223200 | 32700 | 32400 | 32800 | 32350 | 4949 |
| 607 | 20231208 | 100600 | 4609729050 | 32400 | 32400 | 32650 | 32400 | 2008 |
| 608 | 20231208 | 100500 | 4544507200 | 32400 | 32450 | 32650 | 32350 | 9287 |
| 609 | 20231208 | 100400 | 4242668900 | 32400 | 32050 | 32450 | 31900 | 3771 |
| 610 | 20231208 | 100300 | 4121133350 | 32050 | 32100 | 32200 | 32000 | 1514 |
| 611 | 20231208 | 100200 | 4072509700 | 32100 | 31900 | 32150 | 31900 | 2106 |
| 612 | 20231208 | 100100 | 4004949200 | 31850 | 31600 | 31900 | 31500 | 2306 |
| 613 | 20231208 | 100000 | 3931717900 | 31500 | 31800 | 31800 | 31400 | 2638 |
| 614 | 20231208 | 095900 | 3848478050 | 31800 | 31950 | 31950 | 31700 | 1752 |
| 615 | 20231208 | 095800 | 3792760050 | 31900 | 32150 | 32200 | 31900 | 1332 |
| 616 | 20231208 | 095700 | 3750046300 | 32150 | 32250 | 32300 | 32050 | 2067 |
| 617 | 20231208 | 095600 | 3683460000 | 32250 | 32250 | 32500 | 32150 | 6624 |
| 618 | 20231208 | 095500 | 3469181700 | 32250 | 32350 | 32400 | 31900 | 6108 |
| 619 | 20231208 | 095400 | 3272540200 | 32350 | 32050 | 32800 | 32000 | 22160 |
| 620 | 20231208 | 095300 | 2554597650 | 32100 | 31900 | 32150 | 31850 | 12979 |
| 621 | 20231208 | 095200 | 2139069050 | 31850 | 31400 | 31850 | 31400 | 8377 |
| 622 | 20231208 | 095100 | 1873405100 | 31300 | 31300 | 31300 | 31300 | 12 |
| 623 | 20231208 | 095000 | 1873029500 | 31300 | 31300 | 31300 | 31300 | 250 |
| 624 | 20231208 | 094900 | 1865204500 | 31300 | 31300 | 31300 | 31300 | 32 |
| 625 | 20231208 | 094800 | 1864202900 | 31500 | 31500 | 31500 | 31500 | 0 |
| 626 | 20231208 | 094700 | 1864202900 | 31500 | 31500 | 31500 | 31500 | 6 |
| 627 | 20231208 | 094600 | 1864013900 | 31500 | 31300 | 31500 | 31300 | 155 |
| 628 | 20231208 | 094500 | 1859162050 | 31300 | 31400 | 31450 | 31300 | 1546 |
| 629 | 20231208 | 094400 | 1810721000 | 31400 | 31500 | 31500 | 31400 | 320 |
| 630 | 20231208 | 094300 | 1800659900 | 31500 | 31500 | 31500 | 31500 | 100 |
| 631 | 20231208 | 094200 | 1797509900 | 31500 | 31550 | 31550 | 31500 | 227 |
| 632 | 20231208 | 094100 | 1790354850 | 31550 | 31600 | 31650 | 31550 | 1975 |
| 633 | 20231208 | 094000 | 1727919500 | 31600 | 31600 | 31650 | 31600 | 751 |
| 634 | 20231208 | 093900 | 1704187850 | 31550 | 31450 | 31600 | 31450 | 464 |
| 635 | 20231208 | 093800 | 1689552700 | 31450 | 31500 | 31550 | 31450 | 156 |
| 636 | 20231208 | 093700 | 1684641450 | 31500 | 31450 | 31550 | 31450 | 164 |
| 637 | 20231208 | 093600 | 1679471900 | 31450 | 31500 | 31500 | 31450 | 14 |
| 638 | 20231208 | 093500 | 1679031450 | 31500 | 31550 | 31550 | 31500 | 97 |
| 639 | 20231208 | 093400 | 1675975750 | 31600 | 31550 | 31600 | 31550 | 200 |
| 640 | 20231208 | 093300 | 1669656100 | 31600 | 31650 | 31650 | 31600 | 711 |
| 641 | 20231208 | 093200 | 1647175000 | 31650 | 31700 | 31700 | 31650 | 1198 |
| 642 | 20231208 | 093100 | 1609198550 | 31700 | 31700 | 31750 | 31700 | 2613 |
| 643 | 20231208 | 093000 | 1526341450 | 31700 | 31800 | 31800 | 31650 | 2624 |
| 644 | 20231208 | 092900 | 1443132000 | 31750 | 31400 | 31750 | 31400 | 3880 |
| 645 | 20231208 | 092800 | 1320222000 | 31400 | 31550 | 31550 | 31400 | 87 |
| 646 | 20231208 | 092700 | 1317485000 | 31600 | 31650 | 31700 | 31600 | 1251 |
| 647 | 20231208 | 092600 | 1277922300 | 31650 | 31850 | 31900 | 31650 | 2489 |
| 648 | 20231208 | 092500 | 1198834200 | 31850 | 31600 | 31850 | 31600 | 3477 |
| 649 | 20231208 | 092400 | 1088347700 | 31600 | 31550 | 31600 | 31500 | 241 |
| 650 | 20231208 | 092300 | 1080734500 | 31550 | 31350 | 31550 | 31300 | 3673 |
| 651 | 20231208 | 092200 | 965337200 | 31350 | 31400 | 31400 | 31350 | 68 |
| 652 | 20231208 | 092100 | 963202900 | 31400 | 31350 | 31400 | 31350 | 114 |
| 653 | 20231208 | 092000 | 959624000 | 31400 | 31500 | 31500 | 31400 | 555 |
| 654 | 20231208 | 091900 | 942169600 | 31400 | 31400 | 31600 | 31400 | 1666 |
| 655 | 20231208 | 091800 | 889803600 | 31600 | 31350 | 31600 | 31350 | 2610 |
| 656 | 20231208 | 091700 | 807778800 | 31300 | 31200 | 31300 | 31200 | 1692 |
| 657 | 20231208 | 091600 | 754830650 | 31200 | 31200 | 31200 | 31200 | 163 |
| 658 | 20231208 | 091500 | 749745050 | 31300 | 31250 | 31300 | 31250 | 1061 |
| 659 | 20231208 | 091400 | 716548500 | 31200 | 31100 | 31200 | 31100 | 400 |
| 660 | 20231208 | 091300 | 704080250 | 31100 | 31150 | 31150 | 31100 | 27 |
| 661 | 20231208 | 091200 | 703240400 | 31150 | 31050 | 31150 | 31050 | 730 |
| 662 | 20231208 | 091100 | 680556700 | 31000 | 31200 | 31200 | 31000 | 1669 |
| 663 | 20231208 | 091000 | 628715400 | 31200 | 31350 | 31350 | 31200 | 110 |
| 664 | 20231208 | 090900 | 625281900 | 31400 | 31400 | 31400 | 31400 | 347 |
| 665 | 20231208 | 090800 | 614386100 | 31400 | 31450 | 31500 | 31400 | 322 |
| 666 | 20231208 | 090700 | 604264800 | 31350 | 31450 | 31600 | 31000 | 3837 |
| 667 | 20231208 | 090600 | 484078900 | 31400 | 31600 | 31700 | 31400 | 1141 |
| 668 | 20231208 | 090500 | 448079400 | 31500 | 31600 | 31800 | 31500 | 1998 |
| 669 | 20231208 | 090400 | 384741550 | 31850 | 31800 | 31900 | 31750 | 2804 |
| 670 | 20231208 | 090300 | 295448700 | 31750 | 31700 | 31750 | 31350 | 2057 |
| 671 | 20231208 | 090200 | 230541050 | 31750 | 31400 | 31750 | 31400 | 1058 |
| 672 | 20231208 | 090100 | 197161950 | 31300 | 31150 | 31450 | 31000 | 3210 |
| 673 | 20231208 | 090000 | 97510750 | 31250 | 31300 | 31350 | 31250 | 3113 |