37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 3 | 20231205 | 202300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20231205 | 202200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20231205 | 202100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20231205 | 202000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20231205 | 201900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20231205 | 201800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20231205 | 201700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20231205 | 201600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20231205 | 201500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20231205 | 201400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20231205 | 201300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20231205 | 201200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20231205 | 201100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20231205 | 201000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20231205 | 200900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20231205 | 200800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20231205 | 200700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20231205 | 200600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20231205 | 200500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20231205 | 200400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20231205 | 200300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20231205 | 200200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20231205 | 200100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20231205 | 200000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20231205 | 195900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20231205 | 195800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20231205 | 195700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20231205 | 195600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20231205 | 195500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20231205 | 195400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 33 | 20231205 | 195300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20231205 | 195200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20231205 | 195100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20231205 | 195000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20231205 | 194900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20231205 | 194800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20231205 | 194700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20231205 | 194600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20231205 | 194500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20231205 | 194400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20231205 | 194300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20231205 | 194200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20231205 | 194100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20231205 | 194000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20231205 | 193900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20231205 | 193800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20231205 | 193700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20231205 | 193600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20231205 | 193500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20231205 | 193400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20231205 | 193300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20231205 | 193200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20231205 | 193100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20231205 | 193000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20231205 | 192900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20231205 | 192800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20231205 | 192700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20231205 | 192600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20231205 | 192500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20231205 | 192400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 63 | 20231205 | 192300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20231205 | 192200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20231205 | 192100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20231205 | 192000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20231205 | 191900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20231205 | 191800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20231205 | 191700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20231205 | 191600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20231205 | 191500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20231205 | 191400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20231205 | 191300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20231205 | 191200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20231205 | 191100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20231205 | 191000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20231205 | 190900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20231205 | 190800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20231205 | 190700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20231205 | 190600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20231205 | 190500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20231205 | 190400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20231205 | 190300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20231205 | 190200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20231205 | 190100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20231205 | 190000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20231205 | 185900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20231205 | 185800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20231205 | 185700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20231205 | 185600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20231205 | 185500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20231205 | 185400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 93 | 20231205 | 185300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20231205 | 185200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20231205 | 185100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20231205 | 185000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20231205 | 184900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20231205 | 184800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20231205 | 184700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20231205 | 184600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20231205 | 184500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20231205 | 184400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20231205 | 184300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20231205 | 184200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20231205 | 184100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20231205 | 184000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20231205 | 183900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20231205 | 183800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20231205 | 183700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20231205 | 183600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20231205 | 183500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20231205 | 183400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20231205 | 183300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20231205 | 183200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20231205 | 183100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20231205 | 183000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20231205 | 182900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20231205 | 182800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20231205 | 182700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20231205 | 182600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20231205 | 182500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20231205 | 182400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 123 | 20231205 | 182300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20231205 | 182200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20231205 | 182100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20231205 | 182000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20231205 | 181900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20231205 | 181800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20231205 | 181700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20231205 | 181600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20231205 | 181500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20231205 | 181400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20231205 | 181300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20231205 | 181200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20231205 | 181100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20231205 | 181000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20231205 | 180900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20231205 | 180800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20231205 | 180700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20231205 | 180600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20231205 | 180500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20231205 | 180400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20231205 | 180300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20231205 | 180200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20231205 | 180100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20231205 | 180000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20231205 | 175900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20231205 | 175800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20231205 | 175700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20231205 | 175600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20231205 | 175500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20231205 | 175400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 153 | 20231205 | 175300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20231205 | 175200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20231205 | 175100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20231205 | 175000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20231205 | 174900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20231205 | 174800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20231205 | 174700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20231205 | 174600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20231205 | 174500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20231205 | 174400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20231205 | 174300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20231205 | 174200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20231205 | 174100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20231205 | 174000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20231205 | 173900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20231205 | 173800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20231205 | 173700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20231205 | 173600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20231205 | 173500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20231205 | 173400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20231205 | 173300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20231205 | 173200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20231205 | 173100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20231205 | 173000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20231205 | 172900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20231205 | 172800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20231205 | 172700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20231205 | 172600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20231205 | 172500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20231205 | 172400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 183 | 20231205 | 172300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20231205 | 172200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20231205 | 172100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20231205 | 172000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20231205 | 171900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20231205 | 171800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20231205 | 171700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20231205 | 171600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20231205 | 171500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20231205 | 171400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20231205 | 171300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20231205 | 171200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 195 | 20231205 | 171100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 196 | 20231205 | 171000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 197 | 20231205 | 170900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 198 | 20231205 | 170800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20231205 | 170700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20231205 | 170600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20231205 | 170500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20231205 | 170400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20231205 | 170300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20231205 | 170200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20231205 | 170100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20231205 | 170000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20231205 | 165900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20231205 | 165800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 209 | 20231205 | 165700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 210 | 20231205 | 165600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 211 | 20231205 | 165500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 212 | 20231205 | 165400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 213 | 20231205 | 165300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 214 | 20231205 | 165200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 215 | 20231205 | 165100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 216 | 20231205 | 165000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 217 | 20231205 | 164900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 218 | 20231205 | 164800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 219 | 20231205 | 164700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 220 | 20231205 | 164600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 221 | 20231205 | 164500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 222 | 20231205 | 164400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 223 | 20231205 | 164300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 224 | 20231205 | 164200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 225 | 20231205 | 164100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 226 | 20231205 | 164000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 227 | 20231205 | 163900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 228 | 20231205 | 163800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 229 | 20231205 | 163700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 230 | 20231205 | 163600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 231 | 20231205 | 163500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 232 | 20231205 | 163400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 233 | 20231205 | 163300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 234 | 20231205 | 163200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 235 | 20231205 | 163100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 236 | 20231205 | 163000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 237 | 20231205 | 162900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 238 | 20231205 | 162800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 239 | 20231205 | 162700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 240 | 20231205 | 162600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 241 | 20231205 | 162500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 242 | 20231205 | 162400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 243 | 20231205 | 162300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 244 | 20231205 | 162200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 245 | 20231205 | 162100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 246 | 20231205 | 162000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 247 | 20231205 | 161900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 248 | 20231205 | 161800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 249 | 20231205 | 161700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 250 | 20231205 | 161600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 251 | 20231205 | 161500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 252 | 20231205 | 161400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 253 | 20231205 | 161300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 254 | 20231205 | 161200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 255 | 20231205 | 161100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 256 | 20231205 | 161000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 257 | 20231205 | 160900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 258 | 20231205 | 160800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 259 | 20231205 | 160700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 260 | 20231205 | 160600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 261 | 20231205 | 160500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 262 | 20231205 | 160400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 263 | 20231205 | 160300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 264 | 20231205 | 160200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 265 | 20231205 | 160100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 266 | 20231205 | 160000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 267 | 20231205 | 155900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 268 | 20231205 | 155800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 269 | 20231205 | 155700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 270 | 20231205 | 155600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 271 | 20231205 | 155500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 272 | 20231205 | 155400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 273 | 20231205 | 155300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 274 | 20231205 | 155200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 275 | 20231205 | 155100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 276 | 20231205 | 155000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 277 | 20231205 | 154900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 278 | 20231205 | 154800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 279 | 20231205 | 154700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 280 | 20231205 | 154600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 281 | 20231205 | 154500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 282 | 20231205 | 154400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 283 | 20231205 | 154300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 284 | 20231205 | 154200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 285 | 20231205 | 154100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 286 | 20231205 | 154000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 287 | 20231205 | 153900 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 288 | 20231205 | 153800 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 289 | 20231205 | 153700 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 290 | 20231205 | 153600 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 291 | 20231205 | 153500 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 292 | 20231205 | 153400 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 293 | 20231205 | 153300 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 294 | 20231205 | 153200 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 295 | 20231205 | 153100 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 0 |
| 296 | 20231205 | 153000 | 44120877100 | 46100 | 46100 | 46100 | 46100 | 33608 |
| 297 | 20231205 | 152900 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231205 | 152800 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231205 | 152700 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231205 | 152600 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231205 | 152500 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231205 | 152400 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 303 | 20231205 | 152300 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231205 | 152200 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231205 | 152100 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231205 | 152000 | 42571548300 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231205 | 151900 | 42571548300 | 46000 | 45950 | 46000 | 45950 | 1004 |
| 308 | 20231205 | 151800 | 42525390250 | 46000 | 46050 | 46050 | 45950 | 509 |
| 309 | 20231205 | 151700 | 42501976950 | 46050 | 46000 | 46050 | 45950 | 1820 |
| 310 | 20231205 | 151600 | 42418196400 | 46000 | 46000 | 46050 | 45950 | 5270 |
| 311 | 20231205 | 151500 | 42175764800 | 46000 | 45900 | 46000 | 45900 | 1633 |
| 312 | 20231205 | 151400 | 42100669600 | 45950 | 46000 | 46000 | 45950 | 2892 |
| 313 | 20231205 | 151300 | 41967675950 | 45950 | 46000 | 46000 | 45950 | 1251 |
| 314 | 20231205 | 151200 | 41910164600 | 46000 | 45950 | 46050 | 45950 | 1794 |
| 315 | 20231205 | 151100 | 41827674750 | 46000 | 46000 | 46000 | 45900 | 2186 |
| 316 | 20231205 | 151000 | 41727200550 | 46000 | 45950 | 46000 | 45950 | 424 |
| 317 | 20231205 | 150900 | 41707703000 | 45900 | 46050 | 46050 | 45900 | 981 |
| 318 | 20231205 | 150800 | 41662625150 | 46050 | 45950 | 46050 | 45950 | 1212 |
| 319 | 20231205 | 150700 | 41606875700 | 45950 | 46000 | 46050 | 45900 | 1039 |
| 320 | 20231205 | 150600 | 41559125300 | 46000 | 45850 | 46050 | 45850 | 1675 |
| 321 | 20231205 | 150500 | 41482157550 | 45850 | 46000 | 46000 | 45850 | 1225 |
| 322 | 20231205 | 150400 | 41425908600 | 46000 | 45950 | 46000 | 45900 | 837 |
| 323 | 20231205 | 150300 | 41387461850 | 45900 | 45850 | 46000 | 45850 | 951 |
| 324 | 20231205 | 150200 | 41343777900 | 46000 | 45950 | 46000 | 45900 | 2282 |
| 325 | 20231205 | 150100 | 41238987200 | 45900 | 46050 | 46050 | 45900 | 2349 |
| 326 | 20231205 | 150000 | 41131032800 | 46000 | 46000 | 46050 | 45950 | 1319 |
| 327 | 20231205 | 145900 | 41070346550 | 46000 | 46000 | 46050 | 45950 | 1750 |
| 328 | 20231205 | 145800 | 40989877750 | 46000 | 46000 | 46050 | 45950 | 970 |
| 329 | 20231205 | 145700 | 40945260200 | 46000 | 46000 | 46100 | 45950 | 2006 |
| 330 | 20231205 | 145600 | 40853015500 | 46050 | 46000 | 46100 | 45950 | 1489 |
| 331 | 20231205 | 145500 | 40784512700 | 46000 | 46100 | 46200 | 45950 | 7080 |
| 332 | 20231205 | 145400 | 40458653950 | 46100 | 46100 | 46200 | 46050 | 891 |
| 333 | 20231205 | 145300 | 40417574550 | 46050 | 46150 | 46200 | 46050 | 1073 |
| 334 | 20231205 | 145200 | 40368076000 | 46200 | 46100 | 46200 | 46050 | 1481 |
| 335 | 20231205 | 145100 | 40299792000 | 46100 | 46050 | 46150 | 46000 | 1349 |
| 336 | 20231205 | 145000 | 40237639750 | 46000 | 46050 | 46100 | 46000 | 1082 |
| 337 | 20231205 | 144900 | 40187823000 | 46050 | 45950 | 46050 | 45850 | 1861 |
| 338 | 20231205 | 144800 | 40102342250 | 45900 | 45900 | 46000 | 45850 | 1768 |
| 339 | 20231205 | 144700 | 40021120500 | 45900 | 45900 | 46000 | 45900 | 1036 |
| 340 | 20231205 | 144600 | 39973530750 | 45950 | 46050 | 46050 | 45850 | 3082 |
| 341 | 20231205 | 144500 | 39831923300 | 46000 | 46150 | 46200 | 46000 | 6752 |
| 342 | 20231205 | 144400 | 39520940450 | 46150 | 46150 | 46200 | 46100 | 1633 |
| 343 | 20231205 | 144300 | 39445597450 | 46100 | 46150 | 46250 | 46100 | 1440 |
| 344 | 20231205 | 144200 | 39379159000 | 46150 | 46150 | 46300 | 46100 | 1000 |
| 345 | 20231205 | 144100 | 39332989350 | 46100 | 46250 | 46300 | 46100 | 2334 |
| 346 | 20231205 | 144000 | 39225257200 | 46200 | 46250 | 46300 | 46200 | 831 |
| 347 | 20231205 | 143900 | 39186833800 | 46200 | 46250 | 46300 | 46200 | 1487 |
| 348 | 20231205 | 143800 | 39118060400 | 46250 | 46250 | 46300 | 46150 | 2080 |
| 349 | 20231205 | 143700 | 39021935000 | 46200 | 46300 | 46300 | 46200 | 914 |
| 350 | 20231205 | 143600 | 38979648350 | 46250 | 46200 | 46300 | 46200 | 1201 |
| 351 | 20231205 | 143500 | 38924105600 | 46200 | 46250 | 46500 | 46200 | 4174 |
| 352 | 20231205 | 143400 | 38730559650 | 46250 | 46300 | 46450 | 46200 | 1704 |
| 353 | 20231205 | 143300 | 38651620600 | 46250 | 46250 | 46350 | 46200 | 1151 |
| 354 | 20231205 | 143200 | 38598372450 | 46250 | 46350 | 46350 | 46200 | 1140 |
| 355 | 20231205 | 143100 | 38545590850 | 46300 | 46350 | 46350 | 46200 | 1601 |
| 356 | 20231205 | 143000 | 38471461550 | 46350 | 46200 | 46400 | 46150 | 1165 |
| 357 | 20231205 | 142900 | 38417561850 | 46150 | 46400 | 46400 | 46150 | 1026 |
| 358 | 20231205 | 142800 | 38370081850 | 46400 | 46300 | 46400 | 46200 | 1087 |
| 359 | 20231205 | 142700 | 38319735950 | 46300 | 46250 | 46300 | 46150 | 1753 |
| 360 | 20231205 | 142600 | 38238749550 | 46200 | 46200 | 46250 | 46150 | 840 |
| 361 | 20231205 | 142500 | 38199923350 | 46250 | 46200 | 46300 | 46200 | 1007 |
| 362 | 20231205 | 142400 | 38153361900 | 46250 | 46200 | 46250 | 46100 | 1304 |
| 363 | 20231205 | 142300 | 38093125650 | 46200 | 46200 | 46300 | 46150 | 752 |
| 364 | 20231205 | 142200 | 38058350100 | 46200 | 46250 | 46250 | 46100 | 1045 |
| 365 | 20231205 | 142100 | 38010101950 | 46200 | 46150 | 46300 | 46150 | 697 |
| 366 | 20231205 | 142000 | 37977884150 | 46150 | 46200 | 46300 | 46100 | 1827 |
| 367 | 20231205 | 141900 | 37893507250 | 46200 | 46200 | 46300 | 46150 | 836 |
| 368 | 20231205 | 141800 | 37854877650 | 46200 | 46200 | 46300 | 46150 | 636 |
| 369 | 20231205 | 141700 | 37825479700 | 46200 | 46350 | 46400 | 46150 | 1186 |
| 370 | 20231205 | 141600 | 37770662400 | 46300 | 46200 | 46400 | 46200 | 1148 |
| 371 | 20231205 | 141500 | 37717563550 | 46200 | 46400 | 46400 | 46150 | 1402 |
| 372 | 20231205 | 141400 | 37652715950 | 46400 | 46300 | 46400 | 46250 | 935 |
| 373 | 20231205 | 141300 | 37609408650 | 46300 | 46400 | 46450 | 46100 | 4539 |
| 374 | 20231205 | 141200 | 37399571900 | 46400 | 46400 | 46450 | 46350 | 932 |
| 375 | 20231205 | 141100 | 37356321700 | 46450 | 46400 | 46500 | 46300 | 495 |
| 376 | 20231205 | 141000 | 37333347650 | 46400 | 46400 | 46400 | 46350 | 1523 |
| 377 | 20231205 | 140900 | 37262725350 | 46400 | 46400 | 46450 | 46300 | 932 |
| 378 | 20231205 | 140800 | 37219489650 | 46400 | 46400 | 46450 | 46350 | 721 |
| 379 | 20231205 | 140700 | 37186027550 | 46400 | 46400 | 46500 | 46350 | 1182 |
| 380 | 20231205 | 140600 | 37131145650 | 46400 | 46400 | 46500 | 46300 | 1645 |
| 381 | 20231205 | 140500 | 37054819600 | 46400 | 46450 | 46500 | 46350 | 733 |
| 382 | 20231205 | 140400 | 37020804050 | 46400 | 46450 | 46450 | 46300 | 1446 |
| 383 | 20231205 | 140300 | 36953743700 | 46450 | 46450 | 46500 | 46400 | 876 |
| 384 | 20231205 | 140200 | 36913048450 | 46400 | 46500 | 46500 | 46350 | 945 |
| 385 | 20231205 | 140100 | 36869161700 | 46500 | 46400 | 46500 | 46300 | 1342 |
| 386 | 20231205 | 140000 | 36806801300 | 46450 | 46350 | 46450 | 46250 | 1472 |
| 387 | 20231205 | 135900 | 36738605900 | 46300 | 46450 | 46450 | 46300 | 1748 |
| 388 | 20231205 | 135800 | 36657513800 | 46450 | 46500 | 46600 | 46450 | 1976 |
| 389 | 20231205 | 135700 | 36565656800 | 46500 | 46450 | 46550 | 46450 | 547 |
| 390 | 20231205 | 135600 | 36540214900 | 46450 | 46500 | 46500 | 46400 | 2361 |
| 391 | 20231205 | 135500 | 36430564400 | 46500 | 46500 | 46500 | 46400 | 1350 |
| 392 | 20231205 | 135400 | 36367837250 | 46450 | 46600 | 46650 | 46450 | 810 |
| 393 | 20231205 | 135300 | 36330138200 | 46550 | 46450 | 46550 | 46450 | 951 |
| 394 | 20231205 | 135200 | 36285943700 | 46450 | 46450 | 46500 | 46400 | 979 |
| 395 | 20231205 | 135100 | 36240460950 | 46450 | 46600 | 46600 | 46450 | 897 |
| 396 | 20231205 | 135000 | 36198705550 | 46650 | 46500 | 46700 | 46300 | 2624 |
| 397 | 20231205 | 134900 | 36076766300 | 46500 | 46450 | 46550 | 46400 | 1573 |
| 398 | 20231205 | 134800 | 36003663600 | 46400 | 46500 | 46550 | 46400 | 1553 |
| 399 | 20231205 | 134700 | 35931498300 | 46550 | 46500 | 46650 | 46450 | 1112 |
| 400 | 20231205 | 134600 | 35879728900 | 46450 | 46550 | 46650 | 46450 | 2061 |
| 401 | 20231205 | 134500 | 35783789300 | 46550 | 46550 | 46650 | 46500 | 1375 |
| 402 | 20231205 | 134400 | 35719763000 | 46500 | 46600 | 46750 | 46500 | 4073 |
| 403 | 20231205 | 134300 | 35530188600 | 46650 | 46650 | 46700 | 46500 | 3438 |
| 404 | 20231205 | 134200 | 35369999700 | 46650 | 46650 | 46800 | 46650 | 1193 |
| 405 | 20231205 | 134100 | 35314293450 | 46700 | 46850 | 46950 | 46600 | 3089 |
| 406 | 20231205 | 134000 | 35169868850 | 46900 | 46900 | 46950 | 46800 | 2063 |
| 407 | 20231205 | 133900 | 35073153450 | 46950 | 47050 | 47050 | 46900 | 1379 |
| 408 | 20231205 | 133800 | 35008408300 | 47000 | 46950 | 47100 | 46900 | 761 |
| 409 | 20231205 | 133700 | 34972629900 | 46900 | 46950 | 47100 | 46850 | 1483 |
| 410 | 20231205 | 133600 | 34902995150 | 46950 | 47000 | 47050 | 46900 | 1233 |
| 411 | 20231205 | 133500 | 34845102300 | 47000 | 46950 | 47100 | 46900 | 1107 |
| 412 | 20231205 | 133400 | 34793093300 | 46950 | 46900 | 47000 | 46900 | 1170 |
| 413 | 20231205 | 133300 | 34738175800 | 46900 | 47000 | 47050 | 46850 | 1734 |
| 414 | 20231205 | 133200 | 34656786350 | 47000 | 47000 | 47150 | 47000 | 1263 |
| 415 | 20231205 | 133100 | 34597386650 | 47000 | 47000 | 47050 | 47000 | 599 |
| 416 | 20231205 | 133000 | 34569211000 | 47000 | 47050 | 47150 | 47000 | 1634 |
| 417 | 20231205 | 132900 | 34492290800 | 47050 | 47000 | 47100 | 47000 | 814 |
| 418 | 20231205 | 132800 | 34453992750 | 46950 | 47100 | 47150 | 46950 | 1188 |
| 419 | 20231205 | 132700 | 34398111850 | 47100 | 47050 | 47100 | 46950 | 1450 |
| 420 | 20231205 | 132600 | 34329927850 | 47050 | 46900 | 47100 | 46900 | 1278 |
| 421 | 20231205 | 132500 | 34269841550 | 46850 | 47000 | 47100 | 46850 | 1382 |
| 422 | 20231205 | 132400 | 34204914500 | 46900 | 47050 | 47050 | 46850 | 4249 |
| 423 | 20231205 | 132300 | 34005300700 | 47050 | 47200 | 47200 | 47050 | 1327 |
| 424 | 20231205 | 132200 | 33942800200 | 47200 | 47100 | 47250 | 47100 | 802 |
| 425 | 20231205 | 132100 | 33904961250 | 47100 | 47150 | 47200 | 47100 | 1351 |
| 426 | 20231205 | 132000 | 33841244200 | 47150 | 47200 | 47250 | 47100 | 855 |
| 427 | 20231205 | 131900 | 33800922900 | 47100 | 47200 | 47200 | 47100 | 1104 |
| 428 | 20231205 | 131800 | 33748858000 | 47200 | 47250 | 47300 | 47150 | 911 |
| 429 | 20231205 | 131700 | 33705832400 | 47300 | 47200 | 47300 | 47200 | 661 |
| 430 | 20231205 | 131600 | 33674602050 | 47250 | 47200 | 47350 | 47200 | 1590 |
| 431 | 20231205 | 131500 | 33599446300 | 47200 | 47150 | 47300 | 47100 | 1807 |
| 432 | 20231205 | 131400 | 33514218000 | 47150 | 47150 | 47250 | 47150 | 1951 |
| 433 | 20231205 | 131300 | 33422123500 | 47150 | 47250 | 47250 | 47100 | 1510 |
| 434 | 20231205 | 131200 | 33350909950 | 47250 | 47250 | 47300 | 47150 | 2538 |
| 435 | 20231205 | 131100 | 33231085200 | 47250 | 47300 | 47350 | 47200 | 1944 |
| 436 | 20231205 | 131000 | 33139157850 | 47350 | 47300 | 47400 | 47250 | 745 |
| 437 | 20231205 | 130900 | 33103900900 | 47350 | 47250 | 47350 | 47250 | 1463 |
| 438 | 20231205 | 130800 | 33034710200 | 47250 | 47450 | 47500 | 47250 | 1642 |
| 439 | 20231205 | 130700 | 32956933100 | 47450 | 47500 | 47500 | 47400 | 728 |
| 440 | 20231205 | 130600 | 32922378600 | 47500 | 47500 | 47550 | 47400 | 1491 |
| 441 | 20231205 | 130500 | 32851612900 | 47450 | 47650 | 47650 | 47450 | 1162 |
| 442 | 20231205 | 130400 | 32796384100 | 47600 | 47600 | 47650 | 47550 | 763 |
| 443 | 20231205 | 130300 | 32760054250 | 47600 | 47600 | 47700 | 47500 | 1326 |
| 444 | 20231205 | 130200 | 32696988450 | 47550 | 47600 | 47700 | 47550 | 959 |
| 445 | 20231205 | 130100 | 32651321100 | 47550 | 47700 | 47700 | 47500 | 1566 |
| 446 | 20231205 | 130000 | 32576810500 | 47600 | 47600 | 47750 | 47550 | 1988 |
| 447 | 20231205 | 125900 | 32482055100 | 47650 | 47600 | 47700 | 47600 | 1088 |
| 448 | 20231205 | 125800 | 32430216850 | 47700 | 47650 | 47700 | 47600 | 934 |
| 449 | 20231205 | 125700 | 32385697950 | 47650 | 47600 | 47700 | 47550 | 1289 |
| 450 | 20231205 | 125600 | 32324243350 | 47650 | 47650 | 47650 | 47600 | 672 |
| 451 | 20231205 | 125500 | 32292231150 | 47600 | 47650 | 47650 | 47550 | 1021 |
| 452 | 20231205 | 125400 | 32243628350 | 47650 | 47600 | 47650 | 47550 | 1100 |
| 453 | 20231205 | 125300 | 32191267850 | 47600 | 47600 | 47650 | 47550 | 651 |
| 454 | 20231205 | 125200 | 32160290150 | 47600 | 47500 | 47600 | 47500 | 713 |
| 455 | 20231205 | 125100 | 32126386150 | 47500 | 47500 | 47600 | 47450 | 1033 |
| 456 | 20231205 | 125000 | 32077295700 | 47500 | 47550 | 47600 | 47450 | 1695 |
| 457 | 20231205 | 124900 | 31996739650 | 47550 | 47600 | 47650 | 47550 | 818 |
| 458 | 20231205 | 124800 | 31957808950 | 47600 | 47600 | 47700 | 47550 | 1050 |
| 459 | 20231205 | 124700 | 31907817600 | 47650 | 47650 | 47700 | 47600 | 760 |
| 460 | 20231205 | 124600 | 31871593650 | 47650 | 47600 | 47700 | 47550 | 732 |
| 461 | 20231205 | 124500 | 31836729950 | 47550 | 47600 | 47700 | 47500 | 717 |
| 462 | 20231205 | 124400 | 31802632750 | 47550 | 47550 | 47700 | 47500 | 854 |
| 463 | 20231205 | 124300 | 31761996350 | 47500 | 47700 | 47700 | 47500 | 6131 |
| 464 | 20231205 | 124200 | 31469970350 | 47700 | 47700 | 47800 | 47650 | 2254 |
| 465 | 20231205 | 124100 | 31362400700 | 47650 | 47650 | 47700 | 47650 | 973 |
| 466 | 20231205 | 124000 | 31316003300 | 47650 | 47700 | 47800 | 47650 | 984 |
| 467 | 20231205 | 123900 | 31269059500 | 47700 | 47750 | 47800 | 47650 | 828 |
| 468 | 20231205 | 123800 | 31229515550 | 47750 | 47750 | 47800 | 47700 | 1024 |
| 469 | 20231205 | 123700 | 31180619500 | 47800 | 47800 | 47800 | 47700 | 766 |
| 470 | 20231205 | 123600 | 31144027400 | 47800 | 47800 | 47800 | 47700 | 710 |
| 471 | 20231205 | 123500 | 31110107650 | 47750 | 47800 | 47800 | 47750 | 720 |
| 472 | 20231205 | 123400 | 31075709150 | 47800 | 47800 | 47800 | 47700 | 1221 |
| 473 | 20231205 | 123300 | 31017385750 | 47800 | 47750 | 47800 | 47700 | 804 |
| 474 | 20231205 | 123200 | 30978998700 | 47750 | 47750 | 47800 | 47700 | 749 |
| 475 | 20231205 | 123100 | 30943234100 | 47750 | 47700 | 47750 | 47650 | 804 |
| 476 | 20231205 | 123000 | 30904878100 | 47700 | 47700 | 47750 | 47650 | 716 |
| 477 | 20231205 | 122900 | 30870727200 | 47700 | 47700 | 47750 | 47700 | 701 |
| 478 | 20231205 | 122800 | 30837271200 | 47700 | 47700 | 47750 | 47650 | 948 |
| 479 | 20231205 | 122700 | 30792061400 | 47700 | 47650 | 47750 | 47600 | 1274 |
| 480 | 20231205 | 122600 | 30731338650 | 47700 | 47700 | 47700 | 47600 | 1057 |
| 481 | 20231205 | 122500 | 30680951350 | 47700 | 47650 | 47700 | 47600 | 1239 |
| 482 | 20231205 | 122400 | 30621876800 | 47650 | 47550 | 47700 | 47500 | 1174 |
| 483 | 20231205 | 122300 | 30565997850 | 47550 | 47550 | 47600 | 47450 | 717 |
| 484 | 20231205 | 122200 | 30531931150 | 47400 | 47450 | 47550 | 47400 | 1155 |
| 485 | 20231205 | 122100 | 30477104950 | 47450 | 47500 | 47500 | 47400 | 657 |
| 486 | 20231205 | 122000 | 30445912000 | 47500 | 47500 | 47500 | 47400 | 708 |
| 487 | 20231205 | 121900 | 30412306950 | 47450 | 47450 | 47550 | 47400 | 1032 |
| 488 | 20231205 | 121800 | 30363303850 | 47450 | 47400 | 47500 | 47350 | 648 |
| 489 | 20231205 | 121700 | 30332546650 | 47400 | 47500 | 47550 | 47400 | 664 |
| 490 | 20231205 | 121600 | 30301013150 | 47450 | 47450 | 47550 | 47350 | 691 |
| 491 | 20231205 | 121500 | 30268223800 | 47450 | 47500 | 47500 | 47400 | 1607 |
| 492 | 20231205 | 121400 | 30191955200 | 47500 | 47450 | 47550 | 47450 | 1093 |
| 493 | 20231205 | 121300 | 30140023000 | 47500 | 47550 | 47600 | 47450 | 1339 |
| 494 | 20231205 | 121200 | 30076420050 | 47500 | 47350 | 47600 | 47350 | 529 |
| 495 | 20231205 | 121100 | 30051297250 | 47350 | 47550 | 47600 | 47350 | 2107 |
| 496 | 20231205 | 121000 | 29951251500 | 47550 | 47450 | 47550 | 47250 | 932 |
| 497 | 20231205 | 120900 | 29907028150 | 47450 | 47400 | 47500 | 47300 | 810 |
| 498 | 20231205 | 120800 | 29868611000 | 47400 | 47550 | 47550 | 47350 | 822 |
| 499 | 20231205 | 120700 | 29829581300 | 47550 | 47500 | 47600 | 47450 | 946 |
| 500 | 20231205 | 120600 | 29784630600 | 47500 | 47450 | 47550 | 47450 | 674 |
| 501 | 20231205 | 120500 | 29752622400 | 47550 | 47350 | 47550 | 47300 | 961 |
| 502 | 20231205 | 120400 | 29707031000 | 47400 | 47400 | 47500 | 47350 | 765 |
| 503 | 20231205 | 120300 | 29670753350 | 47350 | 47250 | 47400 | 47150 | 1282 |
| 504 | 20231205 | 120200 | 29610094450 | 47300 | 47300 | 47300 | 47100 | 1478 |
| 505 | 20231205 | 120100 | 29540355450 | 47200 | 47400 | 47500 | 47200 | 1491 |
| 506 | 20231205 | 120000 | 29469809150 | 47400 | 47650 | 47650 | 46200 | 16380 |
| 507 | 20231205 | 115900 | 28700195250 | 47700 | 47650 | 47750 | 47500 | 972 |
| 508 | 20231205 | 115800 | 28653939050 | 47650 | 47700 | 47750 | 47600 | 1307 |
| 509 | 20231205 | 115700 | 28591653550 | 47700 | 47800 | 47850 | 47600 | 1909 |
| 510 | 20231205 | 115600 | 28500628000 | 47750 | 47800 | 47850 | 47700 | 1271 |
| 511 | 20231205 | 115500 | 28439892550 | 47750 | 47800 | 47900 | 47750 | 812 |
| 512 | 20231205 | 115400 | 28401058850 | 47800 | 47850 | 47950 | 47750 | 1300 |
| 513 | 20231205 | 115300 | 28338880600 | 47850 | 47950 | 48000 | 47850 | 1321 |
| 514 | 20231205 | 115200 | 28275603700 | 47950 | 47850 | 48000 | 47800 | 1770 |
| 515 | 20231205 | 115100 | 28190913150 | 47800 | 47900 | 47950 | 47800 | 2714 |
| 516 | 20231205 | 115000 | 28060935700 | 47850 | 47850 | 47900 | 47800 | 1280 |
| 517 | 20231205 | 114900 | 27999660250 | 47850 | 47850 | 47900 | 47750 | 849 |
| 518 | 20231205 | 114800 | 27959058200 | 47850 | 47750 | 47850 | 47700 | 1850 |
| 519 | 20231205 | 114700 | 27870654050 | 47750 | 47650 | 47800 | 47600 | 1203 |
| 520 | 20231205 | 114600 | 27813274000 | 47650 | 47700 | 47750 | 47650 | 983 |
| 521 | 20231205 | 114500 | 27766377550 | 47700 | 47700 | 47800 | 47650 | 837 |
| 522 | 20231205 | 114400 | 27726425050 | 47750 | 47800 | 47850 | 47600 | 3319 |
| 523 | 20231205 | 114300 | 27568052750 | 47800 | 47900 | 47900 | 47800 | 1612 |
| 524 | 20231205 | 114200 | 27490899550 | 47900 | 47900 | 47900 | 47800 | 1177 |
| 525 | 20231205 | 114100 | 27434555400 | 47900 | 47800 | 47950 | 47750 | 1511 |
| 526 | 20231205 | 114000 | 27362247500 | 47750 | 47800 | 47900 | 47750 | 1659 |
| 527 | 20231205 | 113900 | 27282911550 | 47850 | 47750 | 47900 | 47700 | 1585 |
| 528 | 20231205 | 113800 | 27207123850 | 47700 | 47700 | 47750 | 47600 | 1670 |
| 529 | 20231205 | 113700 | 27127461200 | 47700 | 47800 | 47900 | 47700 | 1328 |
| 530 | 20231205 | 113600 | 27063997250 | 47800 | 47850 | 47850 | 47700 | 1273 |
| 531 | 20231205 | 113500 | 27003142200 | 47900 | 47950 | 48150 | 47750 | 4189 |
| 532 | 20231205 | 113400 | 26802052150 | 47700 | 47600 | 48000 | 47550 | 3769 |
| 533 | 20231205 | 113300 | 26621987250 | 47550 | 47550 | 47700 | 47500 | 1144 |
| 534 | 20231205 | 113200 | 26567509450 | 47550 | 47550 | 47650 | 47450 | 2631 |
| 535 | 20231205 | 113100 | 26442374600 | 47550 | 47600 | 47600 | 47500 | 1381 |
| 536 | 20231205 | 113000 | 26376684800 | 47600 | 47650 | 47750 | 47550 | 2029 |
| 537 | 20231205 | 112900 | 26280066100 | 47650 | 47750 | 47800 | 47600 | 940 |
| 538 | 20231205 | 112800 | 26235235200 | 47800 | 47700 | 47900 | 47550 | 3269 |
| 539 | 20231205 | 112700 | 26079003650 | 47700 | 47750 | 47850 | 47450 | 2934 |
| 540 | 20231205 | 112600 | 25939285000 | 47750 | 47950 | 48150 | 47700 | 2759 |
| 541 | 20231205 | 112500 | 25806835150 | 47850 | 47600 | 48150 | 47600 | 9101 |
| 542 | 20231205 | 112400 | 25370817850 | 47600 | 47600 | 47700 | 47600 | 1228 |
| 543 | 20231205 | 112300 | 25312322250 | 47600 | 47650 | 47700 | 47600 | 877 |
| 544 | 20231205 | 112200 | 25270542150 | 47650 | 47600 | 47700 | 47600 | 1699 |
| 545 | 20231205 | 112100 | 25189604100 | 47550 | 47500 | 47650 | 47500 | 955 |
| 546 | 20231205 | 112000 | 25144149000 | 47500 | 47650 | 47700 | 47500 | 1143 |
| 547 | 20231205 | 111900 | 25089746000 | 47650 | 47550 | 47700 | 47550 | 957 |
| 548 | 20231205 | 111800 | 25044160500 | 47600 | 47650 | 47700 | 47550 | 1289 |
| 549 | 20231205 | 111700 | 24982760150 | 47700 | 47750 | 47750 | 47600 | 3979 |
| 550 | 20231205 | 111600 | 24792997850 | 47750 | 47900 | 48000 | 47750 | 1580 |
| 551 | 20231205 | 111500 | 24717472100 | 47850 | 48100 | 48100 | 47700 | 5963 |
| 552 | 20231205 | 111400 | 24432353000 | 48050 | 48050 | 48150 | 48000 | 2282 |
| 553 | 20231205 | 111300 | 24322604900 | 48000 | 48100 | 48150 | 48000 | 3126 |
| 554 | 20231205 | 111200 | 24172355250 | 48100 | 48100 | 48200 | 48050 | 2319 |
| 555 | 20231205 | 111100 | 24060785850 | 48150 | 48250 | 48300 | 48100 | 3208 |
| 556 | 20231205 | 111000 | 23906130750 | 48250 | 48350 | 48400 | 48200 | 4933 |
| 557 | 20231205 | 110900 | 23667862000 | 48350 | 48250 | 48400 | 48150 | 8182 |
| 558 | 20231205 | 110800 | 23272631700 | 48200 | 48200 | 48400 | 47850 | 14615 |
| 559 | 20231205 | 110700 | 22569187350 | 48200 | 48300 | 48300 | 48100 | 5690 |
| 560 | 20231205 | 110600 | 22294929400 | 48300 | 47950 | 48400 | 47950 | 32386 |
| 561 | 20231205 | 110500 | 20733984300 | 47950 | 47900 | 47950 | 47850 | 3740 |
| 562 | 20231205 | 110400 | 20554769100 | 47850 | 47950 | 47950 | 47850 | 2884 |
| 563 | 20231205 | 110300 | 20416679350 | 47900 | 48000 | 48000 | 47900 | 3954 |
| 564 | 20231205 | 110200 | 20227131600 | 47950 | 47850 | 48000 | 47800 | 5638 |
| 565 | 20231205 | 110100 | 19956980400 | 47850 | 47950 | 47950 | 47750 | 4386 |
| 566 | 20231205 | 110000 | 19747073500 | 47900 | 47700 | 47950 | 47650 | 6186 |
| 567 | 20231205 | 105900 | 19451159800 | 47700 | 47650 | 47750 | 47550 | 2742 |
| 568 | 20231205 | 105800 | 19320569550 | 47650 | 47750 | 47750 | 47600 | 1777 |
| 569 | 20231205 | 105700 | 19235892550 | 47750 | 47500 | 47800 | 47450 | 4518 |
| 570 | 20231205 | 105600 | 19020458250 | 47500 | 47450 | 47550 | 47400 | 1908 |
| 571 | 20231205 | 105500 | 18929860450 | 47500 | 47450 | 47500 | 47400 | 1168 |
| 572 | 20231205 | 105400 | 18874419650 | 47400 | 47350 | 47450 | 47300 | 950 |
| 573 | 20231205 | 105300 | 18829424800 | 47400 | 47450 | 47450 | 47400 | 1871 |
| 574 | 20231205 | 105200 | 18740716250 | 47450 | 47300 | 47450 | 47300 | 1641 |
| 575 | 20231205 | 105100 | 18662897350 | 47400 | 47350 | 47450 | 47300 | 1093 |
| 576 | 20231205 | 105000 | 18611134150 | 47350 | 47400 | 47400 | 47250 | 1033 |
| 577 | 20231205 | 104900 | 18562237150 | 47350 | 47150 | 47450 | 47150 | 3160 |
| 578 | 20231205 | 104800 | 18412794800 | 47150 | 47150 | 47250 | 47100 | 655 |
| 579 | 20231205 | 104700 | 18381900150 | 47150 | 47150 | 47200 | 47100 | 616 |
| 580 | 20231205 | 104600 | 18352851250 | 47150 | 47150 | 47250 | 47100 | 1680 |
| 581 | 20231205 | 104500 | 18273575050 | 47150 | 47050 | 47200 | 47050 | 1092 |
| 582 | 20231205 | 104400 | 18222088800 | 47050 | 47100 | 47150 | 47000 | 1193 |
| 583 | 20231205 | 104300 | 18165938500 | 47100 | 47150 | 47200 | 47050 | 1256 |
| 584 | 20231205 | 104200 | 18106764600 | 47150 | 47200 | 47200 | 47100 | 641 |
| 585 | 20231205 | 104100 | 18076542750 | 47100 | 47100 | 47200 | 47100 | 650 |
| 586 | 20231205 | 104000 | 18045898000 | 47100 | 47150 | 47200 | 47100 | 1009 |
| 587 | 20231205 | 103900 | 17998330050 | 47150 | 47150 | 47250 | 47100 | 1005 |
| 588 | 20231205 | 103800 | 17950934150 | 47150 | 47150 | 47200 | 47100 | 1113 |
| 589 | 20231205 | 103700 | 17898456900 | 47100 | 47150 | 47150 | 47100 | 897 |
| 590 | 20231205 | 103600 | 17856187750 | 47150 | 47100 | 47150 | 47050 | 751 |
| 591 | 20231205 | 103500 | 17820806300 | 47150 | 47150 | 47250 | 47050 | 1649 |
| 592 | 20231205 | 103400 | 17743073050 | 47100 | 46950 | 47200 | 46950 | 2457 |
| 593 | 20231205 | 103300 | 17627453250 | 46900 | 47000 | 47100 | 46900 | 803 |
| 594 | 20231205 | 103200 | 17589736500 | 47050 | 46900 | 47050 | 46900 | 1074 |
| 595 | 20231205 | 103100 | 17539320100 | 46900 | 47000 | 47000 | 46900 | 1014 |
| 596 | 20231205 | 103000 | 17491708700 | 47000 | 47000 | 47000 | 46900 | 1142 |
| 597 | 20231205 | 102900 | 17438081900 | 46950 | 47000 | 47000 | 46900 | 1537 |
| 598 | 20231205 | 102800 | 17365895900 | 46950 | 47150 | 47200 | 46950 | 2877 |
| 599 | 20231205 | 102700 | 17230630300 | 47100 | 47000 | 47200 | 46950 | 864 |
| 600 | 20231205 | 102600 | 17189968650 | 46950 | 46950 | 47000 | 46750 | 1898 |
| 601 | 20231205 | 102500 | 17101024600 | 46900 | 46950 | 46950 | 46850 | 981 |
| 602 | 20231205 | 102400 | 17055007700 | 46900 | 47000 | 47050 | 46850 | 2289 |
| 603 | 20231205 | 102300 | 16947518650 | 47000 | 47050 | 47100 | 47000 | 611 |
| 604 | 20231205 | 102200 | 16918784850 | 47050 | 47050 | 47150 | 47000 | 1540 |
| 605 | 20231205 | 102100 | 16846320200 | 47050 | 47100 | 47100 | 47000 | 1151 |
| 606 | 20231205 | 102000 | 16792166300 | 47150 | 47100 | 47150 | 47050 | 854 |
| 607 | 20231205 | 101900 | 16751947050 | 47100 | 47250 | 47300 | 47050 | 1178 |
| 608 | 20231205 | 101800 | 16696426950 | 47200 | 47200 | 47250 | 47050 | 1314 |
| 609 | 20231205 | 101700 | 16634485200 | 47200 | 47200 | 47250 | 47100 | 1311 |
| 610 | 20231205 | 101600 | 16572675400 | 47150 | 47150 | 47300 | 47150 | 1854 |
| 611 | 20231205 | 101500 | 16485187500 | 47200 | 47300 | 47300 | 47150 | 2344 |
| 612 | 20231205 | 101400 | 16374503400 | 47350 | 47400 | 47450 | 47300 | 3180 |
| 613 | 20231205 | 101300 | 16223796300 | 47500 | 47800 | 47800 | 47400 | 3408 |
| 614 | 20231205 | 101200 | 16061778150 | 47750 | 47650 | 47900 | 47600 | 5535 |
| 615 | 20231205 | 101100 | 15797267750 | 47650 | 47700 | 47750 | 47450 | 5045 |
| 616 | 20231205 | 101000 | 15557233350 | 47700 | 47700 | 47800 | 47650 | 997 |
| 617 | 20231205 | 100900 | 15509673200 | 47800 | 47700 | 47800 | 47600 | 3101 |
| 618 | 20231205 | 100800 | 15361824700 | 47700 | 47550 | 47800 | 47500 | 1961 |
| 619 | 20231205 | 100700 | 15268438900 | 47550 | 47750 | 47950 | 47400 | 9804 |
| 620 | 20231205 | 100600 | 14800504850 | 47750 | 47150 | 47750 | 47100 | 17079 |
| 621 | 20231205 | 100500 | 13990084000 | 47200 | 47150 | 47200 | 47100 | 848 |
| 622 | 20231205 | 100400 | 13950104850 | 47200 | 47300 | 47350 | 47150 | 2310 |
| 623 | 20231205 | 100300 | 13840986250 | 47350 | 47050 | 47400 | 47050 | 3939 |
| 624 | 20231205 | 100200 | 13654867000 | 47050 | 46800 | 47100 | 46750 | 2593 |
| 625 | 20231205 | 100100 | 13533042300 | 46800 | 46700 | 46900 | 46700 | 681 |
| 626 | 20231205 | 100000 | 13501168950 | 46650 | 46800 | 46950 | 46650 | 2226 |
| 627 | 20231205 | 095900 | 13397190900 | 46950 | 46700 | 46950 | 46700 | 1696 |
| 628 | 20231205 | 095800 | 13317783350 | 46700 | 46650 | 46750 | 46650 | 498 |
| 629 | 20231205 | 095700 | 13294511800 | 46650 | 46700 | 46800 | 46650 | 342 |
| 630 | 20231205 | 095600 | 13278541350 | 46700 | 46800 | 46850 | 46700 | 538 |
| 631 | 20231205 | 095500 | 13253356650 | 46800 | 46750 | 46950 | 46750 | 653 |
| 632 | 20231205 | 095400 | 13222755800 | 46800 | 46500 | 46900 | 46500 | 1570 |
| 633 | 20231205 | 095300 | 13149410350 | 46500 | 46500 | 46650 | 46500 | 850 |
| 634 | 20231205 | 095200 | 13109832650 | 46500 | 46450 | 46550 | 46450 | 668 |
| 635 | 20231205 | 095100 | 13078776700 | 46450 | 46500 | 46600 | 46450 | 748 |
| 636 | 20231205 | 095000 | 13043983250 | 46500 | 46450 | 46550 | 46450 | 2199 |
| 637 | 20231205 | 094900 | 12941652950 | 46450 | 46550 | 46550 | 46400 | 1695 |
| 638 | 20231205 | 094800 | 12862878100 | 46500 | 46500 | 46600 | 46500 | 1501 |
| 639 | 20231205 | 094700 | 12793055500 | 46500 | 46650 | 46650 | 46500 | 727 |
| 640 | 20231205 | 094600 | 12759191700 | 46650 | 46600 | 46800 | 46600 | 1131 |
| 641 | 20231205 | 094500 | 12706383500 | 46600 | 46600 | 46700 | 46550 | 280 |
| 642 | 20231205 | 094400 | 12693330250 | 46600 | 46450 | 46700 | 46450 | 476 |
| 643 | 20231205 | 094300 | 12671172750 | 46450 | 46450 | 46500 | 46450 | 326 |
| 644 | 20231205 | 094200 | 12656018150 | 46500 | 46450 | 46500 | 46400 | 1114 |
| 645 | 20231205 | 094100 | 12604255950 | 46450 | 46450 | 46500 | 46400 | 971 |
| 646 | 20231205 | 094000 | 12559170800 | 46550 | 46500 | 46550 | 46450 | 728 |
| 647 | 20231205 | 093900 | 12525311050 | 46500 | 46650 | 46650 | 46500 | 2165 |
| 648 | 20231205 | 093800 | 12424455200 | 46650 | 46700 | 46850 | 46650 | 769 |
| 649 | 20231205 | 093700 | 12388546150 | 46700 | 46750 | 46800 | 46650 | 2159 |
| 650 | 20231205 | 093600 | 12287670200 | 46750 | 46850 | 46900 | 46750 | 398 |
| 651 | 20231205 | 093500 | 12269048600 | 46850 | 46750 | 46900 | 46750 | 676 |
| 652 | 20231205 | 093400 | 12237425400 | 46750 | 46800 | 47000 | 46750 | 755 |
| 653 | 20231205 | 093300 | 12202059950 | 46800 | 46700 | 46900 | 46700 | 1108 |
| 654 | 20231205 | 093200 | 12150201200 | 46700 | 46800 | 46800 | 46650 | 1425 |
| 655 | 20231205 | 093100 | 12083635850 | 46750 | 46850 | 46900 | 46650 | 2203 |
| 656 | 20231205 | 093000 | 11980657000 | 46850 | 46950 | 47150 | 46800 | 1310 |
| 657 | 20231205 | 092900 | 11919229650 | 46950 | 47250 | 47250 | 46800 | 4123 |
| 658 | 20231205 | 092800 | 11725551000 | 47200 | 46950 | 47400 | 46850 | 4967 |
| 659 | 20231205 | 092700 | 11491388800 | 46850 | 47250 | 47250 | 46850 | 2216 |
| 660 | 20231205 | 092600 | 11387271000 | 47250 | 47350 | 47600 | 47250 | 6723 |
| 661 | 20231205 | 092500 | 11068215300 | 47350 | 47000 | 47350 | 46800 | 6193 |
| 662 | 20231205 | 092400 | 10776659750 | 47000 | 47200 | 47500 | 46950 | 7535 |
| 663 | 20231205 | 092300 | 10420356650 | 47200 | 46600 | 47200 | 46500 | 8105 |
| 664 | 20231205 | 092200 | 10040267600 | 46600 | 46600 | 46700 | 46500 | 1135 |
| 665 | 20231205 | 092100 | 9987403000 | 46600 | 46800 | 46850 | 46600 | 1541 |
| 666 | 20231205 | 092000 | 9915391950 | 46850 | 46600 | 46850 | 46500 | 1115 |
| 667 | 20231205 | 091900 | 9863364500 | 46550 | 46700 | 46750 | 46550 | 2030 |
| 668 | 20231205 | 091800 | 9768696350 | 46750 | 46900 | 46900 | 46700 | 1314 |
| 669 | 20231205 | 091700 | 9707202900 | 46850 | 46700 | 46950 | 46600 | 5111 |
| 670 | 20231205 | 091600 | 9467818750 | 46700 | 46200 | 46750 | 46200 | 6027 |
| 671 | 20231205 | 091500 | 9187505800 | 46400 | 46250 | 46400 | 46000 | 3349 |
| 672 | 20231205 | 091400 | 9032889100 | 46250 | 45700 | 46350 | 45650 | 2948 |
| 673 | 20231205 | 091300 | 8897227100 | 45750 | 46100 | 46150 | 45700 | 5853 |
| 674 | 20231205 | 091200 | 8627858150 | 46150 | 46200 | 46300 | 46000 | 6662 |
| 675 | 20231205 | 091100 | 8320438400 | 46250 | 46300 | 46350 | 46200 | 3690 |
| 676 | 20231205 | 091000 | 8149687100 | 46300 | 46400 | 46550 | 46250 | 6677 |
| 677 | 20231205 | 090900 | 7840077250 | 46400 | 46500 | 46600 | 46400 | 4107 |
| 678 | 20231205 | 090800 | 7649199250 | 46500 | 46900 | 47000 | 46500 | 7999 |
| 679 | 20231205 | 090700 | 7275732150 | 46900 | 46900 | 47050 | 46700 | 8074 |
| 680 | 20231205 | 090600 | 6897012750 | 46900 | 46800 | 47000 | 46600 | 9881 |
| 681 | 20231205 | 090500 | 6434502300 | 46600 | 46400 | 47000 | 46350 | 9329 |
| 682 | 20231205 | 090400 | 5997965950 | 46550 | 46600 | 46850 | 46200 | 13180 |
| 683 | 20231205 | 090300 | 5385079800 | 46500 | 47050 | 47150 | 46200 | 18153 |
| 684 | 20231205 | 090200 | 4536683200 | 47050 | 47200 | 47300 | 47000 | 13398 |
| 685 | 20231205 | 090100 | 3905529200 | 47250 | 47950 | 48350 | 47200 | 23112 |
| 686 | 20231205 | 090000 | 2800672950 | 47950 | 48350 | 48400 | 47500 | 58079 |