37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 3 | 20231205 | 202400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 4 | 20231205 | 202300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 5 | 20231205 | 202200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 6 | 20231205 | 202100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 7 | 20231205 | 202000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 8 | 20231205 | 201900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 9 | 20231205 | 201800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 10 | 20231205 | 201700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 11 | 20231205 | 201600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 12 | 20231205 | 201500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 13 | 20231205 | 201400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 14 | 20231205 | 201300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 15 | 20231205 | 201200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 16 | 20231205 | 201100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 17 | 20231205 | 201000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 18 | 20231205 | 200900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 19 | 20231205 | 200800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 20 | 20231205 | 200700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 21 | 20231205 | 200600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 22 | 20231205 | 200500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 23 | 20231205 | 200400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 24 | 20231205 | 200300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 25 | 20231205 | 200200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 26 | 20231205 | 200100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 27 | 20231205 | 200000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 28 | 20231205 | 195900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 29 | 20231205 | 195800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 30 | 20231205 | 195700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 31 | 20231205 | 195600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 32 | 20231205 | 195500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 33 | 20231205 | 195400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 34 | 20231205 | 195300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 35 | 20231205 | 195200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 36 | 20231205 | 195100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 37 | 20231205 | 195000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 38 | 20231205 | 194900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 39 | 20231205 | 194800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 40 | 20231205 | 194700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 41 | 20231205 | 194600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 42 | 20231205 | 194500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 43 | 20231205 | 194400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 44 | 20231205 | 194300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 45 | 20231205 | 194200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 46 | 20231205 | 194100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 47 | 20231205 | 194000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 48 | 20231205 | 193900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 49 | 20231205 | 193800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 50 | 20231205 | 193700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 51 | 20231205 | 193600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 52 | 20231205 | 193500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 53 | 20231205 | 193400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 54 | 20231205 | 193300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 55 | 20231205 | 193200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 56 | 20231205 | 193100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 57 | 20231205 | 193000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 58 | 20231205 | 192900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 59 | 20231205 | 192800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 60 | 20231205 | 192700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 61 | 20231205 | 192600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 62 | 20231205 | 192500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 63 | 20231205 | 192400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 64 | 20231205 | 192300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 65 | 20231205 | 192200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 66 | 20231205 | 192100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 67 | 20231205 | 192000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 68 | 20231205 | 191900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 69 | 20231205 | 191800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 70 | 20231205 | 191700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 71 | 20231205 | 191600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 72 | 20231205 | 191500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 73 | 20231205 | 191400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 74 | 20231205 | 191300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 75 | 20231205 | 191200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 76 | 20231205 | 191100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 77 | 20231205 | 191000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 78 | 20231205 | 190900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 79 | 20231205 | 190800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 80 | 20231205 | 190700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 81 | 20231205 | 190600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 82 | 20231205 | 190500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 83 | 20231205 | 190400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 84 | 20231205 | 190300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 85 | 20231205 | 190200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 86 | 20231205 | 190100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 87 | 20231205 | 190000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 88 | 20231205 | 185900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 89 | 20231205 | 185800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 90 | 20231205 | 185700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 91 | 20231205 | 185600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 92 | 20231205 | 185500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 93 | 20231205 | 185400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 94 | 20231205 | 185300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 95 | 20231205 | 185200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 96 | 20231205 | 185100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 97 | 20231205 | 185000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 98 | 20231205 | 184900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 99 | 20231205 | 184800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 100 | 20231205 | 184700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 101 | 20231205 | 184600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 102 | 20231205 | 184500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 103 | 20231205 | 184400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 104 | 20231205 | 184300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 105 | 20231205 | 184200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 106 | 20231205 | 184100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 107 | 20231205 | 184000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 108 | 20231205 | 183900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 109 | 20231205 | 183800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 110 | 20231205 | 183700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 111 | 20231205 | 183600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 112 | 20231205 | 183500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 113 | 20231205 | 183400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 114 | 20231205 | 183300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 115 | 20231205 | 183200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 116 | 20231205 | 183100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 117 | 20231205 | 183000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 118 | 20231205 | 182900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 119 | 20231205 | 182800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 120 | 20231205 | 182700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 121 | 20231205 | 182600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 122 | 20231205 | 182500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 123 | 20231205 | 182400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 124 | 20231205 | 182300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 125 | 20231205 | 182200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 126 | 20231205 | 182100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 127 | 20231205 | 182000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 128 | 20231205 | 181900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 129 | 20231205 | 181800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 130 | 20231205 | 181700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 131 | 20231205 | 181600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 132 | 20231205 | 181500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 133 | 20231205 | 181400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 134 | 20231205 | 181300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 135 | 20231205 | 181200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 136 | 20231205 | 181100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 137 | 20231205 | 181000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 138 | 20231205 | 180900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 139 | 20231205 | 180800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 140 | 20231205 | 180700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 141 | 20231205 | 180600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 142 | 20231205 | 180500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 143 | 20231205 | 180400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 144 | 20231205 | 180300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 145 | 20231205 | 180200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 146 | 20231205 | 180100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 147 | 20231205 | 180000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 148 | 20231205 | 175900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 149 | 20231205 | 175800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 150 | 20231205 | 175700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 151 | 20231205 | 175600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 152 | 20231205 | 175500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 153 | 20231205 | 175400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 154 | 20231205 | 175300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 155 | 20231205 | 175200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 156 | 20231205 | 175100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 157 | 20231205 | 175000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 158 | 20231205 | 174900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 159 | 20231205 | 174800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 160 | 20231205 | 174700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 161 | 20231205 | 174600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 162 | 20231205 | 174500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 163 | 20231205 | 174400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 164 | 20231205 | 174300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 165 | 20231205 | 174200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 166 | 20231205 | 174100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 167 | 20231205 | 174000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 168 | 20231205 | 173900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 169 | 20231205 | 173800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 170 | 20231205 | 173700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 171 | 20231205 | 173600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 172 | 20231205 | 173500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 173 | 20231205 | 173400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 174 | 20231205 | 173300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 175 | 20231205 | 173200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 176 | 20231205 | 173100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 177 | 20231205 | 173000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 178 | 20231205 | 172900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 179 | 20231205 | 172800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 180 | 20231205 | 172700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 181 | 20231205 | 172600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 182 | 20231205 | 172500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 183 | 20231205 | 172400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 184 | 20231205 | 172300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 185 | 20231205 | 172200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 186 | 20231205 | 172100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 187 | 20231205 | 172000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 188 | 20231205 | 171900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 189 | 20231205 | 171800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 190 | 20231205 | 171700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 191 | 20231205 | 171600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 192 | 20231205 | 171500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 193 | 20231205 | 171400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 194 | 20231205 | 171300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 195 | 20231205 | 171200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20231205 | 171100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20231205 | 171000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20231205 | 170900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20231205 | 170800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20231205 | 170700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20231205 | 170600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20231205 | 170500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20231205 | 170400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20231205 | 170300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20231205 | 170200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 206 | 20231205 | 170100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 207 | 20231205 | 170000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 208 | 20231205 | 165900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 209 | 20231205 | 165800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 210 | 20231205 | 165700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 211 | 20231205 | 165600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 212 | 20231205 | 165500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 213 | 20231205 | 165400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 214 | 20231205 | 165300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 215 | 20231205 | 165200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 216 | 20231205 | 165100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 217 | 20231205 | 165000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 218 | 20231205 | 164900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 219 | 20231205 | 164800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 220 | 20231205 | 164700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 221 | 20231205 | 164600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 222 | 20231205 | 164500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 223 | 20231205 | 164400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 224 | 20231205 | 164300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 225 | 20231205 | 164200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 226 | 20231205 | 164100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 227 | 20231205 | 164000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20231205 | 163900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20231205 | 163800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20231205 | 163700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20231205 | 163600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20231205 | 163500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20231205 | 163400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20231205 | 163300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20231205 | 163200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20231205 | 163100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20231205 | 163000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 238 | 20231205 | 162900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 239 | 20231205 | 162800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 240 | 20231205 | 162700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 241 | 20231205 | 162600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 242 | 20231205 | 162500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 243 | 20231205 | 162400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 244 | 20231205 | 162300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 245 | 20231205 | 162200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 246 | 20231205 | 162100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 247 | 20231205 | 162000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 248 | 20231205 | 161900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 249 | 20231205 | 161800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 250 | 20231205 | 161700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 251 | 20231205 | 161600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 252 | 20231205 | 161500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 253 | 20231205 | 161400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 254 | 20231205 | 161300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 255 | 20231205 | 161200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 256 | 20231205 | 161100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 257 | 20231205 | 161000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 258 | 20231205 | 160900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 259 | 20231205 | 160800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 260 | 20231205 | 160700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 261 | 20231205 | 160600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 262 | 20231205 | 160500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 263 | 20231205 | 160400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 264 | 20231205 | 160300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 265 | 20231205 | 160200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 266 | 20231205 | 160100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 267 | 20231205 | 160000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 268 | 20231205 | 155900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 269 | 20231205 | 155800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 270 | 20231205 | 155700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 271 | 20231205 | 155600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 272 | 20231205 | 155500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 273 | 20231205 | 155400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 274 | 20231205 | 155300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 275 | 20231205 | 155200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 276 | 20231205 | 155100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 277 | 20231205 | 155000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 278 | 20231205 | 154900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 279 | 20231205 | 154800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 280 | 20231205 | 154700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 281 | 20231205 | 154600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 282 | 20231205 | 154500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 283 | 20231205 | 154400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 284 | 20231205 | 154300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 285 | 20231205 | 154200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 286 | 20231205 | 154100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 287 | 20231205 | 154000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 288 | 20231205 | 153900 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 289 | 20231205 | 153800 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 290 | 20231205 | 153700 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 291 | 20231205 | 153600 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 292 | 20231205 | 153500 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 293 | 20231205 | 153400 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 294 | 20231205 | 153300 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 295 | 20231205 | 153200 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 296 | 20231205 | 153100 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 0 |
| 297 | 20231205 | 153000 | 11064209600 | 46150 | 46150 | 46150 | 46150 | 3719 |
| 298 | 20231205 | 152900 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 299 | 20231205 | 152800 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 300 | 20231205 | 152700 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 301 | 20231205 | 152600 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 302 | 20231205 | 152500 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 303 | 20231205 | 152400 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 304 | 20231205 | 152300 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 305 | 20231205 | 152200 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 306 | 20231205 | 152100 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 307 | 20231205 | 152000 | 10892577750 | 45900 | 45900 | 45900 | 45900 | 0 |
| 308 | 20231205 | 151900 | 10892577750 | 45900 | 45950 | 45950 | 45900 | 200 |
| 309 | 20231205 | 151800 | 10883392500 | 45900 | 45950 | 46050 | 45900 | 225 |
| 310 | 20231205 | 151700 | 10873041050 | 45900 | 46000 | 46050 | 45900 | 224 |
| 311 | 20231205 | 151600 | 10862747300 | 46100 | 46050 | 46100 | 45900 | 501 |
| 312 | 20231205 | 151500 | 10839658400 | 45950 | 45950 | 46050 | 45900 | 414 |
| 313 | 20231205 | 151400 | 10820625100 | 46000 | 46050 | 46050 | 45900 | 380 |
| 314 | 20231205 | 151300 | 10803140950 | 46050 | 45900 | 46100 | 45900 | 653 |
| 315 | 20231205 | 151200 | 10773112250 | 45900 | 45950 | 46000 | 45900 | 343 |
| 316 | 20231205 | 151100 | 10757346400 | 45950 | 46050 | 46100 | 45950 | 353 |
| 317 | 20231205 | 151000 | 10741106750 | 46100 | 46050 | 46100 | 45950 | 343 |
| 318 | 20231205 | 150900 | 10725318750 | 46050 | 46000 | 46150 | 46000 | 584 |
| 319 | 20231205 | 150800 | 10698416000 | 46000 | 46000 | 46100 | 45950 | 435 |
| 320 | 20231205 | 150700 | 10678402450 | 46050 | 46000 | 46050 | 45900 | 412 |
| 321 | 20231205 | 150600 | 10659477750 | 46000 | 46000 | 46050 | 45950 | 517 |
| 322 | 20231205 | 150500 | 10635691550 | 46050 | 46000 | 46050 | 45900 | 450 |
| 323 | 20231205 | 150400 | 10615014400 | 46000 | 46050 | 46050 | 45900 | 409 |
| 324 | 20231205 | 150300 | 10596213100 | 46000 | 46000 | 46050 | 45950 | 422 |
| 325 | 20231205 | 150200 | 10576811200 | 46000 | 46000 | 46050 | 46000 | 721 |
| 326 | 20231205 | 150100 | 10543627250 | 46050 | 46000 | 46050 | 45950 | 492 |
| 327 | 20231205 | 150000 | 10520995100 | 45950 | 46000 | 46000 | 45950 | 491 |
| 328 | 20231205 | 145900 | 10498428850 | 46000 | 46050 | 46050 | 45950 | 1011 |
| 329 | 20231205 | 145800 | 10451916400 | 46000 | 45950 | 46050 | 45950 | 878 |
| 330 | 20231205 | 145700 | 10411529100 | 46000 | 45900 | 46000 | 45900 | 710 |
| 331 | 20231205 | 145600 | 10378898600 | 45950 | 46000 | 46000 | 45900 | 1037 |
| 332 | 20231205 | 145500 | 10331247550 | 45950 | 45900 | 46000 | 45900 | 642 |
| 333 | 20231205 | 145400 | 10301742800 | 45950 | 45900 | 45950 | 45900 | 497 |
| 334 | 20231205 | 145300 | 10278913150 | 45950 | 45900 | 45950 | 45850 | 656 |
| 335 | 20231205 | 145200 | 10248813100 | 45900 | 45900 | 45900 | 45800 | 677 |
| 336 | 20231205 | 145100 | 10217759450 | 45900 | 45900 | 45950 | 45850 | 305 |
| 337 | 20231205 | 145000 | 10203761700 | 45900 | 45900 | 45900 | 45800 | 317 |
| 338 | 20231205 | 144900 | 10189217950 | 45900 | 45950 | 45950 | 45800 | 770 |
| 339 | 20231205 | 144800 | 10153888600 | 45950 | 46000 | 46000 | 45950 | 1332 |
| 340 | 20231205 | 144700 | 10092669450 | 46000 | 45950 | 46050 | 45950 | 296 |
| 341 | 20231205 | 144600 | 10079055800 | 45950 | 46050 | 46100 | 45950 | 672 |
| 342 | 20231205 | 144500 | 10048122350 | 46100 | 46050 | 46150 | 46050 | 665 |
| 343 | 20231205 | 144400 | 10017479700 | 46050 | 46050 | 46150 | 46050 | 426 |
| 344 | 20231205 | 144300 | 9997844400 | 46100 | 46000 | 46100 | 46000 | 1364 |
| 345 | 20231205 | 144200 | 9935009750 | 46050 | 46050 | 46050 | 46000 | 381 |
| 346 | 20231205 | 144100 | 9917471400 | 46000 | 46100 | 46100 | 46000 | 1188 |
| 347 | 20231205 | 144000 | 9862763300 | 46050 | 46050 | 46100 | 46000 | 577 |
| 348 | 20231205 | 143900 | 9836183650 | 46050 | 45950 | 46100 | 45950 | 618 |
| 349 | 20231205 | 143800 | 9807729650 | 46000 | 46050 | 46050 | 45950 | 367 |
| 350 | 20231205 | 143700 | 9790838300 | 46050 | 46000 | 46050 | 45900 | 226 |
| 351 | 20231205 | 143600 | 9780447400 | 46000 | 45950 | 46050 | 45950 | 539 |
| 352 | 20231205 | 143500 | 9755667250 | 45950 | 45900 | 46100 | 45900 | 637 |
| 353 | 20231205 | 143400 | 9726357050 | 45900 | 45950 | 45950 | 45850 | 177 |
| 354 | 20231205 | 143300 | 9718229250 | 45950 | 46000 | 46000 | 45950 | 1016 |
| 355 | 20231205 | 143200 | 9671524600 | 45950 | 46000 | 46050 | 45950 | 1013 |
| 356 | 20231205 | 143100 | 9624890700 | 46000 | 46000 | 46050 | 45950 | 224 |
| 357 | 20231205 | 143000 | 9614590150 | 46050 | 46050 | 46050 | 45950 | 585 |
| 358 | 20231205 | 142900 | 9587665900 | 46000 | 46000 | 46050 | 45950 | 238 |
| 359 | 20231205 | 142800 | 9576712650 | 46050 | 46000 | 46050 | 45900 | 1104 |
| 360 | 20231205 | 142700 | 9525943350 | 45950 | 46050 | 46100 | 45950 | 445 |
| 361 | 20231205 | 142600 | 9505465150 | 46050 | 46200 | 46200 | 46050 | 842 |
| 362 | 20231205 | 142500 | 9466619700 | 46150 | 46100 | 46200 | 46050 | 615 |
| 363 | 20231205 | 142400 | 9438242150 | 46150 | 46150 | 46150 | 46050 | 227 |
| 364 | 20231205 | 142300 | 9427774800 | 46150 | 46150 | 46200 | 46050 | 565 |
| 365 | 20231205 | 142200 | 9401723600 | 46150 | 46250 | 46250 | 46150 | 566 |
| 366 | 20231205 | 142100 | 9375555150 | 46250 | 46250 | 46300 | 46200 | 582 |
| 367 | 20231205 | 142000 | 9348651750 | 46200 | 46200 | 46250 | 46150 | 524 |
| 368 | 20231205 | 141900 | 9324434850 | 46250 | 46200 | 46250 | 46100 | 433 |
| 369 | 20231205 | 141800 | 9304426650 | 46250 | 46300 | 46300 | 46100 | 565 |
| 370 | 20231205 | 141700 | 9278310350 | 46250 | 46250 | 46300 | 46200 | 543 |
| 371 | 20231205 | 141600 | 9253204050 | 46250 | 46200 | 46300 | 46200 | 398 |
| 372 | 20231205 | 141500 | 9234796550 | 46250 | 46200 | 46250 | 46100 | 1452 |
| 373 | 20231205 | 141400 | 9167785550 | 46200 | 46250 | 46250 | 46150 | 538 |
| 374 | 20231205 | 141300 | 9142919000 | 46200 | 46150 | 46200 | 46150 | 545 |
| 375 | 20231205 | 141200 | 9117747200 | 46150 | 46150 | 46200 | 46100 | 411 |
| 376 | 20231205 | 141100 | 9098764800 | 46100 | 46200 | 46250 | 46100 | 892 |
| 377 | 20231205 | 141000 | 9057588650 | 46200 | 46250 | 46250 | 46200 | 565 |
| 378 | 20231205 | 140900 | 9031474450 | 46200 | 46200 | 46250 | 46150 | 558 |
| 379 | 20231205 | 140800 | 9005682700 | 46150 | 46250 | 46300 | 46150 | 581 |
| 380 | 20231205 | 140700 | 8978824100 | 46250 | 46150 | 46300 | 46150 | 484 |
| 381 | 20231205 | 140600 | 8956438850 | 46150 | 46200 | 46200 | 46100 | 693 |
| 382 | 20231205 | 140500 | 8924435550 | 46200 | 46250 | 46250 | 46200 | 473 |
| 383 | 20231205 | 140400 | 8902577600 | 46250 | 46200 | 46300 | 46200 | 519 |
| 384 | 20231205 | 140300 | 8878578950 | 46200 | 46250 | 46300 | 46150 | 777 |
| 385 | 20231205 | 140200 | 8842651750 | 46200 | 46200 | 46250 | 46150 | 275 |
| 386 | 20231205 | 140100 | 8829941000 | 46250 | 46200 | 46300 | 46200 | 473 |
| 387 | 20231205 | 140000 | 8808071500 | 46250 | 46300 | 46300 | 46150 | 514 |
| 388 | 20231205 | 135900 | 8784305650 | 46250 | 46300 | 46300 | 46200 | 302 |
| 389 | 20231205 | 135800 | 8770325650 | 46300 | 46250 | 46300 | 46200 | 528 |
| 390 | 20231205 | 135700 | 8745894250 | 46200 | 46250 | 46300 | 46200 | 227 |
| 391 | 20231205 | 135600 | 8735396250 | 46250 | 46300 | 46300 | 46250 | 455 |
| 392 | 20231205 | 135500 | 8714330850 | 46250 | 46250 | 46300 | 46200 | 451 |
| 393 | 20231205 | 135400 | 8693462600 | 46300 | 46250 | 46300 | 46200 | 210 |
| 394 | 20231205 | 135300 | 8683747000 | 46250 | 46300 | 46300 | 46200 | 895 |
| 395 | 20231205 | 135200 | 8642347600 | 46300 | 46350 | 46350 | 46250 | 643 |
| 396 | 20231205 | 135100 | 8612566950 | 46350 | 46300 | 46350 | 46300 | 443 |
| 397 | 20231205 | 135000 | 8592034800 | 46350 | 46300 | 46400 | 46250 | 592 |
| 398 | 20231205 | 134900 | 8564607650 | 46350 | 46350 | 46400 | 46300 | 658 |
| 399 | 20231205 | 134800 | 8534108950 | 46350 | 46300 | 46350 | 46300 | 485 |
| 400 | 20231205 | 134700 | 8511630750 | 46300 | 46250 | 46350 | 46250 | 310 |
| 401 | 20231205 | 134600 | 8497273650 | 46250 | 46250 | 46300 | 46200 | 386 |
| 402 | 20231205 | 134500 | 8479419950 | 46300 | 46350 | 46350 | 46300 | 544 |
| 403 | 20231205 | 134400 | 8454218250 | 46350 | 46300 | 46350 | 46250 | 440 |
| 404 | 20231205 | 134300 | 8433845300 | 46250 | 46200 | 46250 | 46200 | 401 |
| 405 | 20231205 | 134200 | 8415300950 | 46200 | 46150 | 46250 | 46150 | 602 |
| 406 | 20231205 | 134100 | 8387488900 | 46150 | 46250 | 46250 | 46150 | 443 |
| 407 | 20231205 | 134000 | 8367011200 | 46250 | 46200 | 46250 | 46100 | 556 |
| 408 | 20231205 | 133900 | 8341311950 | 46200 | 46050 | 46250 | 46050 | 492 |
| 409 | 20231205 | 133800 | 8318585350 | 46100 | 46200 | 46200 | 46050 | 466 |
| 410 | 20231205 | 133700 | 8297063700 | 46250 | 46250 | 46250 | 46000 | 2466 |
| 411 | 20231205 | 133600 | 8183434700 | 46200 | 46300 | 46300 | 46200 | 787 |
| 412 | 20231205 | 133500 | 8147029200 | 46250 | 46200 | 46300 | 46200 | 254 |
| 413 | 20231205 | 133400 | 8135279800 | 46200 | 46300 | 46300 | 46200 | 629 |
| 414 | 20231205 | 133300 | 8106188100 | 46250 | 46250 | 46250 | 46200 | 224 |
| 415 | 20231205 | 133200 | 8095833700 | 46200 | 46150 | 46250 | 46100 | 420 |
| 416 | 20231205 | 133100 | 8076434200 | 46150 | 46350 | 46350 | 46150 | 628 |
| 417 | 20231205 | 133000 | 8047358150 | 46250 | 46350 | 46350 | 46250 | 402 |
| 418 | 20231205 | 132900 | 8028737450 | 46300 | 46300 | 46350 | 46200 | 1273 |
| 419 | 20231205 | 132800 | 7969768950 | 46250 | 46050 | 46250 | 46050 | 2683 |
| 420 | 20231205 | 132700 | 7845735250 | 46000 | 46050 | 46100 | 46000 | 726 |
| 421 | 20231205 | 132600 | 7812302900 | 46050 | 46150 | 46150 | 46050 | 299 |
| 422 | 20231205 | 132500 | 7798509050 | 46150 | 46150 | 46150 | 46050 | 633 |
| 423 | 20231205 | 132400 | 7769321150 | 46150 | 46100 | 46150 | 46100 | 270 |
| 424 | 20231205 | 132300 | 7756869350 | 46100 | 46100 | 46150 | 46100 | 212 |
| 425 | 20231205 | 132200 | 7747091650 | 46100 | 46150 | 46150 | 46100 | 167 |
| 426 | 20231205 | 132100 | 7739389300 | 46150 | 46050 | 46150 | 46000 | 352 |
| 427 | 20231205 | 132000 | 7723169200 | 46000 | 46000 | 46100 | 46000 | 318 |
| 428 | 20231205 | 131900 | 7708523450 | 46000 | 46000 | 46050 | 46000 | 768 |
| 429 | 20231205 | 131800 | 7673189200 | 46050 | 46100 | 46100 | 46000 | 1194 |
| 430 | 20231205 | 131700 | 7618206850 | 46100 | 46100 | 46100 | 46050 | 275 |
| 431 | 20231205 | 131600 | 7605533500 | 46100 | 46200 | 46200 | 46050 | 819 |
| 432 | 20231205 | 131500 | 7567762550 | 46250 | 46150 | 46250 | 46150 | 177 |
| 433 | 20231205 | 131400 | 7559584900 | 46200 | 46200 | 46250 | 46200 | 283 |
| 434 | 20231205 | 131300 | 7546506300 | 46250 | 46300 | 46300 | 46200 | 457 |
| 435 | 20231205 | 131200 | 7525379300 | 46250 | 46300 | 46300 | 46250 | 359 |
| 436 | 20231205 | 131100 | 7508762200 | 46250 | 46350 | 46350 | 46200 | 1270 |
| 437 | 20231205 | 131000 | 7449981300 | 46350 | 46350 | 46400 | 46300 | 290 |
| 438 | 20231205 | 130900 | 7436534850 | 46350 | 46400 | 46400 | 46300 | 390 |
| 439 | 20231205 | 130800 | 7418459050 | 46350 | 46400 | 46400 | 46350 | 255 |
| 440 | 20231205 | 130700 | 7406632150 | 46350 | 46350 | 46400 | 46350 | 235 |
| 441 | 20231205 | 130600 | 7395730300 | 46350 | 46350 | 46400 | 46350 | 186 |
| 442 | 20231205 | 130500 | 7387101950 | 46350 | 46350 | 46400 | 46300 | 246 |
| 443 | 20231205 | 130400 | 7375699850 | 46350 | 46400 | 46400 | 46350 | 472 |
| 444 | 20231205 | 130300 | 7353816800 | 46400 | 46350 | 46400 | 46350 | 127 |
| 445 | 20231205 | 130200 | 7347929100 | 46400 | 46300 | 46400 | 46300 | 603 |
| 446 | 20231205 | 130100 | 7319980850 | 46350 | 46350 | 46350 | 46300 | 76 |
| 447 | 20231205 | 130000 | 7316459450 | 46350 | 46300 | 46350 | 46300 | 426 |
| 448 | 20231205 | 125900 | 7296718350 | 46350 | 46350 | 46350 | 46300 | 351 |
| 449 | 20231205 | 125800 | 7280450750 | 46350 | 46300 | 46350 | 46300 | 227 |
| 450 | 20231205 | 125700 | 7269934600 | 46300 | 46300 | 46350 | 46300 | 226 |
| 451 | 20231205 | 125600 | 7259462750 | 46350 | 46350 | 46350 | 46300 | 419 |
| 452 | 20231205 | 125500 | 7240044100 | 46300 | 46300 | 46350 | 46250 | 217 |
| 453 | 20231205 | 125400 | 7229998600 | 46300 | 46250 | 46300 | 46250 | 323 |
| 454 | 20231205 | 125300 | 7215045200 | 46300 | 46250 | 46300 | 46250 | 87 |
| 455 | 20231205 | 125200 | 7211018100 | 46250 | 46300 | 46300 | 46250 | 296 |
| 456 | 20231205 | 125100 | 7197316700 | 46300 | 46250 | 46300 | 46250 | 260 |
| 457 | 20231205 | 125000 | 7185280600 | 46300 | 46300 | 46300 | 46250 | 45 |
| 458 | 20231205 | 124900 | 7183197600 | 46250 | 46350 | 46350 | 46250 | 581 |
| 459 | 20231205 | 124800 | 7156303850 | 46300 | 46300 | 46350 | 46250 | 384 |
| 460 | 20231205 | 124700 | 7138522400 | 46250 | 46250 | 46300 | 46250 | 365 |
| 461 | 20231205 | 124600 | 7121631950 | 46250 | 46300 | 46300 | 46250 | 135 |
| 462 | 20231205 | 124500 | 7115383700 | 46300 | 46250 | 46300 | 46250 | 137 |
| 463 | 20231205 | 124400 | 7109042700 | 46300 | 46250 | 46300 | 46250 | 753 |
| 464 | 20231205 | 124300 | 7074181500 | 46300 | 46250 | 46300 | 46250 | 190 |
| 465 | 20231205 | 124200 | 7065388850 | 46250 | 46250 | 46300 | 46250 | 122 |
| 466 | 20231205 | 124100 | 7059743550 | 46300 | 46200 | 46300 | 46200 | 196 |
| 467 | 20231205 | 124000 | 7050678250 | 46200 | 46200 | 46250 | 46200 | 249 |
| 468 | 20231205 | 123900 | 7039163250 | 46250 | 46250 | 46300 | 46250 | 399 |
| 469 | 20231205 | 123800 | 7020708450 | 46300 | 46250 | 46300 | 46250 | 294 |
| 470 | 20231205 | 123700 | 7007098750 | 46250 | 46300 | 46300 | 46250 | 385 |
| 471 | 20231205 | 123600 | 6989285250 | 46250 | 46250 | 46300 | 46250 | 169 |
| 472 | 20231205 | 123500 | 6981464050 | 46300 | 46250 | 46300 | 46250 | 314 |
| 473 | 20231205 | 123400 | 6966938300 | 46250 | 46300 | 46350 | 46250 | 442 |
| 474 | 20231205 | 123300 | 6946470700 | 46300 | 46300 | 46350 | 46300 | 105 |
| 475 | 20231205 | 123200 | 6941605650 | 46350 | 46300 | 46350 | 46300 | 352 |
| 476 | 20231205 | 123100 | 6925297750 | 46350 | 46350 | 46350 | 46300 | 233 |
| 477 | 20231205 | 123000 | 6914504050 | 46300 | 46350 | 46350 | 46300 | 366 |
| 478 | 20231205 | 122900 | 6897546850 | 46300 | 46350 | 46350 | 46300 | 418 |
| 479 | 20231205 | 122800 | 6878183800 | 46350 | 46350 | 46350 | 46300 | 149 |
| 480 | 20231205 | 122700 | 6871279900 | 46350 | 46300 | 46400 | 46300 | 439 |
| 481 | 20231205 | 122600 | 6850932550 | 46350 | 46400 | 46400 | 46300 | 735 |
| 482 | 20231205 | 122500 | 6816867150 | 46350 | 46400 | 46400 | 46350 | 348 |
| 483 | 20231205 | 122400 | 6800721650 | 46400 | 46400 | 46400 | 46350 | 119 |
| 484 | 20231205 | 122300 | 6795202500 | 46400 | 46350 | 46400 | 46350 | 192 |
| 485 | 20231205 | 122200 | 6786296400 | 46400 | 46400 | 46400 | 46350 | 198 |
| 486 | 20231205 | 122100 | 6777111650 | 46400 | 46350 | 46400 | 46350 | 425 |
| 487 | 20231205 | 122000 | 6757400550 | 46350 | 46400 | 46400 | 46350 | 159 |
| 488 | 20231205 | 121900 | 6750026900 | 46400 | 46350 | 46400 | 46300 | 663 |
| 489 | 20231205 | 121800 | 6719277300 | 46350 | 46350 | 46350 | 46300 | 335 |
| 490 | 20231205 | 121700 | 6703760800 | 46350 | 46300 | 46350 | 46300 | 267 |
| 491 | 20231205 | 121600 | 6691386800 | 46350 | 46350 | 46350 | 46300 | 308 |
| 492 | 20231205 | 121500 | 6677112400 | 46300 | 46300 | 46350 | 46300 | 74 |
| 493 | 20231205 | 121400 | 6673685600 | 46300 | 46350 | 46350 | 46300 | 320 |
| 494 | 20231205 | 121300 | 6658855200 | 46300 | 46350 | 46350 | 46300 | 170 |
| 495 | 20231205 | 121200 | 6650977350 | 46300 | 46350 | 46350 | 46300 | 230 |
| 496 | 20231205 | 121100 | 6640323800 | 46300 | 46350 | 46350 | 46300 | 250 |
| 497 | 20231205 | 121000 | 6628740200 | 46350 | 46300 | 46350 | 46300 | 200 |
| 498 | 20231205 | 120900 | 6619474800 | 46300 | 46300 | 46350 | 46300 | 216 |
| 499 | 20231205 | 120800 | 6609466250 | 46350 | 46250 | 46350 | 46250 | 676 |
| 500 | 20231205 | 120700 | 6578154350 | 46300 | 46300 | 46300 | 46250 | 106 |
| 501 | 20231205 | 120600 | 6573250100 | 46250 | 46250 | 46300 | 46250 | 355 |
| 502 | 20231205 | 120500 | 6556815350 | 46300 | 46250 | 46350 | 46250 | 398 |
| 503 | 20231205 | 120400 | 6538390050 | 46250 | 46350 | 46350 | 46250 | 197 |
| 504 | 20231205 | 120300 | 6529269900 | 46300 | 46300 | 46350 | 46300 | 346 |
| 505 | 20231205 | 120200 | 6513240250 | 46300 | 46300 | 46350 | 46250 | 195 |
| 506 | 20231205 | 120100 | 6504212200 | 46350 | 46300 | 46350 | 46250 | 366 |
| 507 | 20231205 | 120000 | 6487260450 | 46250 | 46300 | 46350 | 46250 | 155 |
| 508 | 20231205 | 115900 | 6480082050 | 46250 | 46250 | 46350 | 46250 | 230 |
| 509 | 20231205 | 115800 | 6469434950 | 46300 | 46300 | 46300 | 46250 | 483 |
| 510 | 20231205 | 115700 | 6447076600 | 46300 | 46250 | 46350 | 46250 | 355 |
| 511 | 20231205 | 115600 | 6430640150 | 46300 | 46300 | 46350 | 46250 | 469 |
| 512 | 20231205 | 115500 | 6408925000 | 46300 | 46250 | 46300 | 46250 | 353 |
| 513 | 20231205 | 115400 | 6392582800 | 46250 | 46200 | 46300 | 46200 | 224 |
| 514 | 20231205 | 115300 | 6382225700 | 46250 | 46250 | 46250 | 46150 | 24 |
| 515 | 20231205 | 115200 | 6381116850 | 46200 | 46150 | 46200 | 46150 | 1222 |
| 516 | 20231205 | 115100 | 6324664350 | 46150 | 46200 | 46200 | 46100 | 157 |
| 517 | 20231205 | 115000 | 6317416700 | 46200 | 46100 | 46200 | 46100 | 266 |
| 518 | 20231205 | 114900 | 6305143950 | 46100 | 46250 | 46250 | 46100 | 527 |
| 519 | 20231205 | 114800 | 6280807650 | 46200 | 46300 | 46300 | 46200 | 682 |
| 520 | 20231205 | 114700 | 6249266000 | 46250 | 46300 | 46300 | 46250 | 502 |
| 521 | 20231205 | 114600 | 6226037900 | 46300 | 46300 | 46350 | 46250 | 680 |
| 522 | 20231205 | 114500 | 6194544150 | 46300 | 46350 | 46350 | 46300 | 183 |
| 523 | 20231205 | 114400 | 6186064950 | 46300 | 46300 | 46350 | 46250 | 374 |
| 524 | 20231205 | 114300 | 6168746000 | 46250 | 46300 | 46300 | 46250 | 332 |
| 525 | 20231205 | 114200 | 6153377600 | 46250 | 46300 | 46300 | 46250 | 161 |
| 526 | 20231205 | 114100 | 6145924650 | 46250 | 46300 | 46300 | 46250 | 397 |
| 527 | 20231205 | 114000 | 6127547000 | 46300 | 46250 | 46300 | 46250 | 134 |
| 528 | 20231205 | 113900 | 6121344550 | 46300 | 46300 | 46300 | 46250 | 211 |
| 529 | 20231205 | 113800 | 6111576800 | 46300 | 46300 | 46300 | 46250 | 579 |
| 530 | 20231205 | 113700 | 6084790000 | 46300 | 46300 | 46300 | 46250 | 359 |
| 531 | 20231205 | 113600 | 6068169950 | 46250 | 46300 | 46350 | 46250 | 345 |
| 532 | 20231205 | 113500 | 6052197850 | 46250 | 46300 | 46300 | 46250 | 237 |
| 533 | 20231205 | 113400 | 6041227200 | 46300 | 46250 | 46300 | 46250 | 1395 |
| 534 | 20231205 | 113300 | 5976672150 | 46200 | 46250 | 46250 | 46200 | 261 |
| 535 | 20231205 | 113200 | 5964606650 | 46200 | 46200 | 46200 | 46150 | 264 |
| 536 | 20231205 | 113100 | 5952413150 | 46200 | 46200 | 46250 | 46150 | 505 |
| 537 | 20231205 | 113000 | 5929082850 | 46200 | 46200 | 46250 | 46150 | 159 |
| 538 | 20231205 | 112900 | 5921733800 | 46250 | 46200 | 46250 | 46150 | 491 |
| 539 | 20231205 | 112800 | 5899043700 | 46200 | 46200 | 46250 | 46150 | 268 |
| 540 | 20231205 | 112700 | 5886662750 | 46150 | 46150 | 46200 | 46150 | 112 |
| 541 | 20231205 | 112600 | 5881489350 | 46200 | 46200 | 46250 | 46200 | 528 |
| 542 | 20231205 | 112500 | 5857095700 | 46200 | 46150 | 46200 | 46150 | 424 |
| 543 | 20231205 | 112400 | 5837516400 | 46100 | 46150 | 46150 | 46100 | 301 |
| 544 | 20231205 | 112300 | 5823625600 | 46100 | 46150 | 46150 | 46100 | 240 |
| 545 | 20231205 | 112200 | 5812554800 | 46150 | 46100 | 46150 | 46100 | 483 |
| 546 | 20231205 | 112100 | 5790284450 | 46050 | 46100 | 46100 | 46050 | 242 |
| 547 | 20231205 | 112000 | 5779136250 | 46100 | 46100 | 46100 | 46050 | 172 |
| 548 | 20231205 | 111900 | 5771208500 | 46100 | 46050 | 46100 | 46000 | 103 |
| 549 | 20231205 | 111800 | 5766465100 | 46050 | 46000 | 46050 | 46000 | 598 |
| 550 | 20231205 | 111700 | 5738944250 | 46050 | 46050 | 46100 | 46050 | 432 |
| 551 | 20231205 | 111600 | 5719043100 | 46000 | 46050 | 46050 | 46000 | 130 |
| 552 | 20231205 | 111500 | 5713058450 | 46050 | 46050 | 46050 | 46000 | 278 |
| 553 | 20231205 | 111400 | 5700256750 | 46050 | 46000 | 46050 | 46000 | 77 |
| 554 | 20231205 | 111300 | 5696713700 | 46000 | 46000 | 46050 | 45950 | 100 |
| 555 | 20231205 | 111200 | 5692113600 | 46000 | 46000 | 46000 | 45900 | 176 |
| 556 | 20231205 | 111100 | 5684024850 | 45950 | 46150 | 46150 | 45950 | 529 |
| 557 | 20231205 | 111000 | 5659661150 | 46150 | 46050 | 46150 | 46050 | 142 |
| 558 | 20231205 | 110900 | 5653111200 | 46100 | 46150 | 46150 | 46100 | 347 |
| 559 | 20231205 | 110800 | 5637108150 | 46150 | 46000 | 46150 | 46000 | 427 |
| 560 | 20231205 | 110700 | 5617436800 | 46000 | 45850 | 46000 | 45800 | 745 |
| 561 | 20231205 | 110600 | 5583247150 | 45800 | 45750 | 45900 | 45750 | 512 |
| 562 | 20231205 | 110500 | 5559770750 | 45800 | 45750 | 45800 | 45700 | 390 |
| 563 | 20231205 | 110400 | 5541919900 | 45800 | 45850 | 45850 | 45750 | 452 |
| 564 | 20231205 | 110300 | 5521230850 | 45800 | 45850 | 45850 | 45750 | 473 |
| 565 | 20231205 | 110200 | 5499567450 | 45800 | 45850 | 45900 | 45800 | 507 |
| 566 | 20231205 | 110100 | 5476327200 | 45900 | 45900 | 45900 | 45850 | 221 |
| 567 | 20231205 | 110000 | 5466185050 | 45900 | 45950 | 46000 | 45900 | 251 |
| 568 | 20231205 | 105900 | 5454656600 | 45950 | 45950 | 46050 | 45950 | 140 |
| 569 | 20231205 | 105800 | 5448218500 | 45950 | 46050 | 46050 | 45950 | 677 |
| 570 | 20231205 | 105700 | 5417092750 | 46000 | 46050 | 46050 | 46000 | 107 |
| 571 | 20231205 | 105600 | 5412169400 | 46050 | 46000 | 46050 | 46000 | 416 |
| 572 | 20231205 | 105500 | 5393028500 | 46000 | 46050 | 46050 | 46000 | 498 |
| 573 | 20231205 | 105400 | 5370113550 | 46050 | 46050 | 46100 | 46000 | 204 |
| 574 | 20231205 | 105300 | 5360719500 | 46050 | 46050 | 46100 | 46000 | 106 |
| 575 | 20231205 | 105200 | 5355837500 | 46050 | 46050 | 46100 | 46000 | 348 |
| 576 | 20231205 | 105100 | 5339809950 | 46000 | 46100 | 46100 | 46000 | 476 |
| 577 | 20231205 | 105000 | 5317892500 | 46100 | 46050 | 46100 | 46050 | 37 |
| 578 | 20231205 | 104900 | 5316187000 | 46050 | 46100 | 46100 | 46050 | 52 |
| 579 | 20231205 | 104800 | 5313791100 | 46100 | 46050 | 46100 | 46000 | 263 |
| 580 | 20231205 | 104700 | 5301683600 | 46050 | 46100 | 46100 | 46000 | 197 |
| 581 | 20231205 | 104600 | 5292612000 | 46100 | 46150 | 46150 | 46100 | 46 |
| 582 | 20231205 | 104500 | 5290490750 | 46100 | 46150 | 46150 | 46050 | 294 |
| 583 | 20231205 | 104400 | 5276938150 | 46150 | 46050 | 46150 | 46050 | 373 |
| 584 | 20231205 | 104300 | 5259751800 | 46100 | 46150 | 46200 | 46050 | 488 |
| 585 | 20231205 | 104200 | 5237240000 | 46150 | 46150 | 46150 | 46100 | 30 |
| 586 | 20231205 | 104100 | 5235856400 | 46150 | 46250 | 46250 | 46150 | 337 |
| 587 | 20231205 | 104000 | 5220287000 | 46250 | 46150 | 46250 | 46100 | 299 |
| 588 | 20231205 | 103900 | 5206485200 | 46100 | 46250 | 46250 | 46100 | 437 |
| 589 | 20231205 | 103800 | 5186313150 | 46200 | 46200 | 46250 | 46200 | 707 |
| 590 | 20231205 | 103700 | 5153648800 | 46150 | 46100 | 46200 | 46100 | 1003 |
| 591 | 20231205 | 103600 | 5107373600 | 46100 | 46050 | 46150 | 46050 | 426 |
| 592 | 20231205 | 103500 | 5087749250 | 45900 | 46050 | 46100 | 45850 | 2012 |
| 593 | 20231205 | 103400 | 4995431450 | 46100 | 46100 | 46150 | 46050 | 224 |
| 594 | 20231205 | 103300 | 4985100300 | 46100 | 46100 | 46100 | 46000 | 1259 |
| 595 | 20231205 | 103200 | 4927170350 | 46000 | 46050 | 46100 | 46000 | 1094 |
| 596 | 20231205 | 103100 | 4876822750 | 46000 | 46100 | 46100 | 46000 | 277 |
| 597 | 20231205 | 103000 | 4864067650 | 46100 | 46150 | 46150 | 46100 | 297 |
| 598 | 20231205 | 102900 | 4850368300 | 46150 | 46150 | 46200 | 46100 | 267 |
| 599 | 20231205 | 102800 | 4838038200 | 46200 | 46100 | 46200 | 46050 | 1286 |
| 600 | 20231205 | 102700 | 4778692750 | 46050 | 46150 | 46150 | 46050 | 1375 |
| 601 | 20231205 | 102600 | 4715267000 | 46150 | 46250 | 46250 | 46100 | 666 |
| 602 | 20231205 | 102500 | 4684544300 | 46250 | 46250 | 46250 | 46200 | 82 |
| 603 | 20231205 | 102400 | 4680752100 | 46200 | 46300 | 46300 | 46200 | 932 |
| 604 | 20231205 | 102300 | 4637647250 | 46350 | 46300 | 46350 | 46250 | 869 |
| 605 | 20231205 | 102200 | 4597399200 | 46300 | 46200 | 46300 | 46200 | 290 |
| 606 | 20231205 | 102100 | 4583976200 | 46200 | 46250 | 46250 | 46150 | 697 |
| 607 | 20231205 | 102000 | 4551756850 | 46250 | 46200 | 46300 | 46200 | 512 |
| 608 | 20231205 | 101900 | 4528081650 | 46250 | 46300 | 46300 | 46150 | 509 |
| 609 | 20231205 | 101800 | 4504535250 | 46250 | 46200 | 46300 | 46150 | 1349 |
| 610 | 20231205 | 101700 | 4442148550 | 46200 | 46200 | 46200 | 46100 | 471 |
| 611 | 20231205 | 101600 | 4420394150 | 46200 | 46150 | 46200 | 46100 | 685 |
| 612 | 20231205 | 101500 | 4388786950 | 46150 | 46150 | 46200 | 46150 | 528 |
| 613 | 20231205 | 101400 | 4364409250 | 46150 | 46050 | 46150 | 46050 | 191 |
| 614 | 20231205 | 101300 | 4355605500 | 46100 | 46150 | 46150 | 46100 | 244 |
| 615 | 20231205 | 101200 | 4344357000 | 46100 | 46150 | 46150 | 46100 | 275 |
| 616 | 20231205 | 101100 | 4331666300 | 46150 | 46100 | 46150 | 46100 | 196 |
| 617 | 20231205 | 101000 | 4322625000 | 46050 | 46050 | 46100 | 46000 | 1139 |
| 618 | 20231205 | 100900 | 4270165250 | 46050 | 46050 | 46050 | 46000 | 285 |
| 619 | 20231205 | 100800 | 4257051350 | 46050 | 46050 | 46100 | 46000 | 214 |
| 620 | 20231205 | 100700 | 4247193050 | 46000 | 46050 | 46100 | 46000 | 199 |
| 621 | 20231205 | 100600 | 4238023300 | 46050 | 46050 | 46100 | 46000 | 151 |
| 622 | 20231205 | 100500 | 4231070750 | 46050 | 46000 | 46050 | 46000 | 134 |
| 623 | 20231205 | 100400 | 4224901200 | 46050 | 46000 | 46050 | 46000 | 726 |
| 624 | 20231205 | 100300 | 4191494400 | 46050 | 46100 | 46100 | 46050 | 879 |
| 625 | 20231205 | 100200 | 4151011750 | 46050 | 46100 | 46100 | 46050 | 1890 |
| 626 | 20231205 | 100100 | 4063938100 | 46150 | 46200 | 46200 | 46100 | 308 |
| 627 | 20231205 | 100000 | 4049712000 | 46200 | 46350 | 46350 | 46200 | 757 |
| 628 | 20231205 | 095900 | 4014685350 | 46350 | 46300 | 46400 | 46250 | 4548 |
| 629 | 20231205 | 095800 | 3803925500 | 46300 | 46300 | 46350 | 46300 | 1287 |
| 630 | 20231205 | 095700 | 3744327550 | 46300 | 46250 | 46350 | 46250 | 1555 |
| 631 | 20231205 | 095600 | 3672329150 | 46250 | 46150 | 46300 | 46100 | 1735 |
| 632 | 20231205 | 095500 | 3592149400 | 46150 | 46050 | 46200 | 46050 | 1497 |
| 633 | 20231205 | 095400 | 3523093350 | 46050 | 45950 | 46100 | 45950 | 1520 |
| 634 | 20231205 | 095300 | 3453104500 | 46000 | 45850 | 46000 | 45850 | 719 |
| 635 | 20231205 | 095200 | 3420076850 | 45800 | 45850 | 45850 | 45650 | 1002 |
| 636 | 20231205 | 095100 | 3374238450 | 45900 | 45850 | 45900 | 45800 | 1016 |
| 637 | 20231205 | 095000 | 3327683500 | 45850 | 45950 | 45950 | 45850 | 1769 |
| 638 | 20231205 | 094900 | 3246488200 | 45950 | 46000 | 46000 | 45950 | 321 |
| 639 | 20231205 | 094800 | 3231733800 | 46000 | 46100 | 46100 | 46000 | 973 |
| 640 | 20231205 | 094700 | 3186952300 | 46100 | 46100 | 46100 | 46050 | 385 |
| 641 | 20231205 | 094600 | 3169205550 | 46100 | 46050 | 46100 | 46000 | 1598 |
| 642 | 20231205 | 094500 | 3095599000 | 46100 | 46050 | 46150 | 46050 | 1591 |
| 643 | 20231205 | 094400 | 3022237950 | 46050 | 46000 | 46050 | 46000 | 819 |
| 644 | 20231205 | 094300 | 2984558800 | 46050 | 46100 | 46150 | 46050 | 2355 |
| 645 | 20231205 | 094200 | 2876017150 | 46050 | 46000 | 46050 | 46000 | 1042 |
| 646 | 20231205 | 094100 | 2828048400 | 46000 | 46000 | 46000 | 46000 | 689 |
| 647 | 20231205 | 094000 | 2796354400 | 46050 | 46000 | 46050 | 45950 | 475 |
| 648 | 20231205 | 093900 | 2774501650 | 46000 | 45950 | 46000 | 45950 | 345 |
| 649 | 20231205 | 093800 | 2758634350 | 46000 | 46000 | 46050 | 45950 | 1258 |
| 650 | 20231205 | 093700 | 2700771950 | 45950 | 45850 | 46000 | 45850 | 901 |
| 651 | 20231205 | 093600 | 2659395150 | 45900 | 45750 | 45900 | 45750 | 1433 |
| 652 | 20231205 | 093500 | 2593667700 | 45750 | 45750 | 45750 | 45750 | 172 |
| 653 | 20231205 | 093400 | 2585798700 | 45750 | 45800 | 45850 | 45750 | 366 |
| 654 | 20231205 | 093300 | 2569035450 | 45800 | 45750 | 45800 | 45650 | 2668 |
| 655 | 20231205 | 093200 | 2447015200 | 45750 | 45850 | 45900 | 45750 | 928 |
| 656 | 20231205 | 093100 | 2404511150 | 45850 | 46000 | 46000 | 45800 | 948 |
| 657 | 20231205 | 093000 | 2361030750 | 45950 | 45800 | 46000 | 45800 | 2186 |
| 658 | 20231205 | 092900 | 2260740900 | 45750 | 45750 | 45750 | 45700 | 433 |
| 659 | 20231205 | 092800 | 2240932100 | 45750 | 45700 | 45750 | 45700 | 344 |
| 660 | 20231205 | 092700 | 2225194450 | 45700 | 45850 | 45850 | 45650 | 365 |
| 661 | 20231205 | 092600 | 2208507750 | 45900 | 45950 | 46000 | 45750 | 578 |
| 662 | 20231205 | 092500 | 2182006600 | 46000 | 46000 | 46100 | 45900 | 1609 |
| 663 | 20231205 | 092400 | 2108002750 | 46050 | 45550 | 46050 | 45500 | 7158 |
| 664 | 20231205 | 092300 | 1779602500 | 45500 | 45350 | 45650 | 45350 | 3384 |
| 665 | 20231205 | 092200 | 1625232450 | 45350 | 45100 | 45400 | 45100 | 1478 |
| 666 | 20231205 | 092100 | 1558255800 | 45100 | 45200 | 45200 | 45050 | 2052 |
| 667 | 20231205 | 092000 | 1465533800 | 45250 | 45450 | 45450 | 45200 | 1871 |
| 668 | 20231205 | 091900 | 1380779450 | 45450 | 45400 | 45450 | 45400 | 572 |
| 669 | 20231205 | 091800 | 1354800550 | 45450 | 45600 | 45650 | 45400 | 3322 |
| 670 | 20231205 | 091700 | 1203483950 | 45600 | 45600 | 45650 | 45500 | 1956 |
| 671 | 20231205 | 091600 | 1114328950 | 45600 | 45500 | 45600 | 45450 | 1593 |
| 672 | 20231205 | 091500 | 1041801250 | 45500 | 45350 | 45600 | 45300 | 3593 |
| 673 | 20231205 | 091400 | 878390000 | 45350 | 45350 | 45400 | 45300 | 1037 |
| 674 | 20231205 | 091300 | 831350000 | 45300 | 45400 | 45400 | 45200 | 1597 |
| 675 | 20231205 | 091200 | 759002000 | 45350 | 45300 | 45400 | 45250 | 1314 |
| 676 | 20231205 | 091100 | 699463850 | 45300 | 45400 | 45400 | 45250 | 3270 |
| 677 | 20231205 | 091000 | 551294050 | 45400 | 45050 | 45400 | 45050 | 3982 |
| 678 | 20231205 | 090900 | 371276650 | 45050 | 45100 | 45100 | 45050 | 1234 |
| 679 | 20231205 | 090800 | 315684050 | 45100 | 44950 | 45150 | 44950 | 1167 |
| 680 | 20231205 | 090700 | 263098600 | 45000 | 44800 | 45000 | 44700 | 1279 |
| 681 | 20231205 | 090600 | 205734050 | 44750 | 44700 | 44750 | 44700 | 224 |
| 682 | 20231205 | 090500 | 195718500 | 44700 | 44600 | 44700 | 44600 | 202 |
| 683 | 20231205 | 090400 | 186706800 | 44550 | 44550 | 44600 | 44550 | 1054 |
| 684 | 20231205 | 090300 | 139723900 | 44650 | 44700 | 44700 | 44450 | 1883 |
| 685 | 20231205 | 090200 | 55745850 | 44700 | 44550 | 44850 | 44500 | 690 |
| 686 | 20231205 | 090100 | 24878650 | 44550 | 44550 | 44550 | 44550 | 54 |
| 687 | 20231205 | 090000 | 22472950 | 44500 | 44500 | 44500 | 44500 | 502 |