39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 211400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 3 | 20231205 | 211300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 4 | 20231205 | 211200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 5 | 20231205 | 211100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 6 | 20231205 | 211000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 7 | 20231205 | 210900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 8 | 20231205 | 210800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 9 | 20231205 | 210700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 10 | 20231205 | 210600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 11 | 20231205 | 210500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 12 | 20231205 | 210400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 13 | 20231205 | 210300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 14 | 20231205 | 210200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 15 | 20231205 | 210100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 16 | 20231205 | 210000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 17 | 20231205 | 205900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 18 | 20231205 | 205800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 19 | 20231205 | 205700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 20 | 20231205 | 205600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 21 | 20231205 | 205500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 22 | 20231205 | 205400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 23 | 20231205 | 205300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 24 | 20231205 | 205200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 25 | 20231205 | 205100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 26 | 20231205 | 205000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 27 | 20231205 | 204900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 28 | 20231205 | 204800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 29 | 20231205 | 204700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 30 | 20231205 | 204600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 31 | 20231205 | 204500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 32 | 20231205 | 204400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 33 | 20231205 | 204300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 34 | 20231205 | 204200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 35 | 20231205 | 204100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 36 | 20231205 | 204000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 37 | 20231205 | 203900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 38 | 20231205 | 203800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 39 | 20231205 | 203700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 40 | 20231205 | 203600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 41 | 20231205 | 203500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 42 | 20231205 | 203400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 43 | 20231205 | 203300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 44 | 20231205 | 203200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 45 | 20231205 | 203100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 46 | 20231205 | 203000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 47 | 20231205 | 202900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 48 | 20231205 | 202800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 49 | 20231205 | 202700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 50 | 20231205 | 202600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 51 | 20231205 | 202500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 52 | 20231205 | 202400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 53 | 20231205 | 202300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 54 | 20231205 | 202200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 55 | 20231205 | 202100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 56 | 20231205 | 202000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 57 | 20231205 | 201900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 58 | 20231205 | 201800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 59 | 20231205 | 201700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 60 | 20231205 | 201600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 61 | 20231205 | 201500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 62 | 20231205 | 201400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 63 | 20231205 | 201300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 64 | 20231205 | 201200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 65 | 20231205 | 201100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 66 | 20231205 | 201000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 67 | 20231205 | 200900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 68 | 20231205 | 200800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 69 | 20231205 | 200700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 70 | 20231205 | 200600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 71 | 20231205 | 200500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 72 | 20231205 | 200400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 73 | 20231205 | 200300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 74 | 20231205 | 200200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 75 | 20231205 | 200100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 76 | 20231205 | 200000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 77 | 20231205 | 195900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 78 | 20231205 | 195800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 79 | 20231205 | 195700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 80 | 20231205 | 195600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 81 | 20231205 | 195500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 82 | 20231205 | 195400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 83 | 20231205 | 195300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 84 | 20231205 | 195200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 85 | 20231205 | 195100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 86 | 20231205 | 195000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 87 | 20231205 | 194900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 88 | 20231205 | 194800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 89 | 20231205 | 194700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 90 | 20231205 | 194600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 91 | 20231205 | 194500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 92 | 20231205 | 194400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 93 | 20231205 | 194300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 94 | 20231205 | 194200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 95 | 20231205 | 194100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 96 | 20231205 | 194000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 97 | 20231205 | 193900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 98 | 20231205 | 193800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 99 | 20231205 | 193700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 100 | 20231205 | 193600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 101 | 20231205 | 193500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 102 | 20231205 | 193400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 103 | 20231205 | 193300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 104 | 20231205 | 193200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 105 | 20231205 | 193100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 106 | 20231205 | 193000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 107 | 20231205 | 192900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 108 | 20231205 | 192800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 109 | 20231205 | 192700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 110 | 20231205 | 192600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 111 | 20231205 | 192500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 112 | 20231205 | 192400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 113 | 20231205 | 192300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 114 | 20231205 | 192200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 115 | 20231205 | 192100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 116 | 20231205 | 192000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 117 | 20231205 | 191900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 118 | 20231205 | 191800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 119 | 20231205 | 191700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 120 | 20231205 | 191600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 121 | 20231205 | 191500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 122 | 20231205 | 191400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 123 | 20231205 | 191300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 124 | 20231205 | 191200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 125 | 20231205 | 191100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 126 | 20231205 | 191000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 127 | 20231205 | 190900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 128 | 20231205 | 190800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 129 | 20231205 | 190700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 130 | 20231205 | 190600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 131 | 20231205 | 190500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 132 | 20231205 | 190400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 133 | 20231205 | 190300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 134 | 20231205 | 190200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 135 | 20231205 | 190100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 136 | 20231205 | 190000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 137 | 20231205 | 185900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 138 | 20231205 | 185800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 139 | 20231205 | 185700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 140 | 20231205 | 185600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 141 | 20231205 | 185500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 142 | 20231205 | 185400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 143 | 20231205 | 185300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 144 | 20231205 | 185200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 145 | 20231205 | 185100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 146 | 20231205 | 185000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 147 | 20231205 | 184900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 148 | 20231205 | 184800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 149 | 20231205 | 184700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 150 | 20231205 | 184600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 151 | 20231205 | 184500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 152 | 20231205 | 184400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 153 | 20231205 | 184300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 154 | 20231205 | 184200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 155 | 20231205 | 184100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 156 | 20231205 | 184000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 157 | 20231205 | 183900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 158 | 20231205 | 183800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 159 | 20231205 | 183700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 160 | 20231205 | 183600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 161 | 20231205 | 183500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 162 | 20231205 | 183400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 163 | 20231205 | 183300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 164 | 20231205 | 183200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 165 | 20231205 | 183100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 166 | 20231205 | 183000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 167 | 20231205 | 182900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 168 | 20231205 | 182800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 169 | 20231205 | 182700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 170 | 20231205 | 182600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 171 | 20231205 | 182500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 172 | 20231205 | 182400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 173 | 20231205 | 182300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 174 | 20231205 | 182200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 175 | 20231205 | 182100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 176 | 20231205 | 182000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 177 | 20231205 | 181900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 178 | 20231205 | 181800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 179 | 20231205 | 181700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 180 | 20231205 | 181600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 181 | 20231205 | 181500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 182 | 20231205 | 181400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 183 | 20231205 | 181300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 184 | 20231205 | 181200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 185 | 20231205 | 181100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 186 | 20231205 | 181000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 187 | 20231205 | 180900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 188 | 20231205 | 180800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 189 | 20231205 | 180700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 190 | 20231205 | 180600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 191 | 20231205 | 180500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 192 | 20231205 | 180400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 193 | 20231205 | 180300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 194 | 20231205 | 180200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 195 | 20231205 | 180100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 196 | 20231205 | 180000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 197 | 20231205 | 175900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 198 | 20231205 | 175800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 199 | 20231205 | 175700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 200 | 20231205 | 175600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 201 | 20231205 | 175500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 202 | 20231205 | 175400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 203 | 20231205 | 175300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 204 | 20231205 | 175200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 205 | 20231205 | 175100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 206 | 20231205 | 175000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 207 | 20231205 | 174900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 208 | 20231205 | 174800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 209 | 20231205 | 174700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 210 | 20231205 | 174600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 211 | 20231205 | 174500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 212 | 20231205 | 174400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 213 | 20231205 | 174300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 214 | 20231205 | 174200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 215 | 20231205 | 174100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 216 | 20231205 | 174000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 217 | 20231205 | 173900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 218 | 20231205 | 173800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 219 | 20231205 | 173700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 220 | 20231205 | 173600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 221 | 20231205 | 173500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 222 | 20231205 | 173400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 223 | 20231205 | 173300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 224 | 20231205 | 173200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 225 | 20231205 | 173100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 226 | 20231205 | 173000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 227 | 20231205 | 172900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 228 | 20231205 | 172800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 229 | 20231205 | 172700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 230 | 20231205 | 172600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 231 | 20231205 | 172500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 232 | 20231205 | 172400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 233 | 20231205 | 172300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 234 | 20231205 | 172200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 235 | 20231205 | 172100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 236 | 20231205 | 172000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 237 | 20231205 | 171900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 238 | 20231205 | 171800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 239 | 20231205 | 171700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 240 | 20231205 | 171600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 241 | 20231205 | 171500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 242 | 20231205 | 171400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 243 | 20231205 | 171300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 244 | 20231205 | 171200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 245 | 20231205 | 171100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 246 | 20231205 | 171000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 247 | 20231205 | 170900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 248 | 20231205 | 170800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 249 | 20231205 | 170700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 250 | 20231205 | 170600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 251 | 20231205 | 170500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 252 | 20231205 | 170400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 253 | 20231205 | 170300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 254 | 20231205 | 170200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 255 | 20231205 | 170100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 256 | 20231205 | 170000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 257 | 20231205 | 165900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 258 | 20231205 | 165800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 259 | 20231205 | 165700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 260 | 20231205 | 165600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 261 | 20231205 | 165500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 262 | 20231205 | 165400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 263 | 20231205 | 165300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 264 | 20231205 | 165200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 265 | 20231205 | 165100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 266 | 20231205 | 165000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 267 | 20231205 | 164900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 268 | 20231205 | 164800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 269 | 20231205 | 164700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 270 | 20231205 | 164600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 271 | 20231205 | 164500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 272 | 20231205 | 164400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 273 | 20231205 | 164300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 274 | 20231205 | 164200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 275 | 20231205 | 164100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 276 | 20231205 | 164000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 277 | 20231205 | 163900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 278 | 20231205 | 163800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 279 | 20231205 | 163700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 280 | 20231205 | 163600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 281 | 20231205 | 163500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 282 | 20231205 | 163400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 283 | 20231205 | 163300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 284 | 20231205 | 163200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 285 | 20231205 | 163100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 286 | 20231205 | 163000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 287 | 20231205 | 162900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 288 | 20231205 | 162800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 289 | 20231205 | 162700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 290 | 20231205 | 162600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 291 | 20231205 | 162500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 292 | 20231205 | 162400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 293 | 20231205 | 162300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 294 | 20231205 | 162200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 295 | 20231205 | 162100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 296 | 20231205 | 162000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 297 | 20231205 | 161900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 298 | 20231205 | 161800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 299 | 20231205 | 161700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 300 | 20231205 | 161600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 301 | 20231205 | 161500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 302 | 20231205 | 161400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 303 | 20231205 | 161300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 304 | 20231205 | 161200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 305 | 20231205 | 161100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 306 | 20231205 | 161000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 307 | 20231205 | 160900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 308 | 20231205 | 160800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 309 | 20231205 | 160700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 310 | 20231205 | 160600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 311 | 20231205 | 160500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 312 | 20231205 | 160400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 313 | 20231205 | 160300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 314 | 20231205 | 160200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 315 | 20231205 | 160100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 316 | 20231205 | 160000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 317 | 20231205 | 155900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 318 | 20231205 | 155800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 319 | 20231205 | 155700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 320 | 20231205 | 155600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 321 | 20231205 | 155500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 322 | 20231205 | 155400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 323 | 20231205 | 155300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 324 | 20231205 | 155200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 325 | 20231205 | 155100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 326 | 20231205 | 155000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 327 | 20231205 | 154900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 328 | 20231205 | 154800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 329 | 20231205 | 154700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 330 | 20231205 | 154600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 331 | 20231205 | 154500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 332 | 20231205 | 154400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 333 | 20231205 | 154300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 334 | 20231205 | 154200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 335 | 20231205 | 154100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 336 | 20231205 | 154000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 337 | 20231205 | 153900 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 338 | 20231205 | 153800 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 339 | 20231205 | 153700 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 340 | 20231205 | 153600 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 341 | 20231205 | 153500 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 342 | 20231205 | 153400 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 343 | 20231205 | 153300 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 344 | 20231205 | 153200 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 345 | 20231205 | 153100 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 0 |
| 346 | 20231205 | 153000 | 11343832200 | 33300 | 33300 | 33300 | 33300 | 4077 |
| 347 | 20231205 | 152900 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 348 | 20231205 | 152800 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 349 | 20231205 | 152700 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 350 | 20231205 | 152600 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 351 | 20231205 | 152500 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 352 | 20231205 | 152400 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 353 | 20231205 | 152300 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 354 | 20231205 | 152200 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 355 | 20231205 | 152100 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 356 | 20231205 | 152000 | 11208068100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 357 | 20231205 | 151900 | 11208068100 | 33600 | 33700 | 33700 | 33400 | 427 |
| 358 | 20231205 | 151800 | 11193789000 | 33400 | 33550 | 33850 | 33400 | 2732 |
| 359 | 20231205 | 151700 | 11102195900 | 33450 | 33550 | 33600 | 33450 | 457 |
| 360 | 20231205 | 151600 | 11086894700 | 33600 | 33600 | 33750 | 33500 | 1038 |
| 361 | 20231205 | 151500 | 11052000200 | 33750 | 33500 | 33750 | 33500 | 1400 |
| 362 | 20231205 | 151400 | 11004839050 | 33550 | 33450 | 33550 | 33400 | 1716 |
| 363 | 20231205 | 151300 | 10947358550 | 33600 | 33100 | 33700 | 33100 | 2658 |
| 364 | 20231205 | 151200 | 10858308950 | 33150 | 33100 | 33150 | 33100 | 879 |
| 365 | 20231205 | 151100 | 10829202800 | 33150 | 33200 | 33200 | 33150 | 1065 |
| 366 | 20231205 | 151000 | 10793884550 | 33200 | 33100 | 33250 | 33100 | 786 |
| 367 | 20231205 | 150900 | 10767821050 | 33100 | 33000 | 33150 | 32950 | 572 |
| 368 | 20231205 | 150800 | 10748946200 | 33000 | 33050 | 33100 | 32850 | 3341 |
| 369 | 20231205 | 150700 | 10638786050 | 33050 | 33200 | 33200 | 33000 | 3726 |
| 370 | 20231205 | 150600 | 10515612300 | 33100 | 33150 | 33200 | 33050 | 1727 |
| 371 | 20231205 | 150500 | 10458399400 | 33150 | 33200 | 33200 | 33150 | 2581 |
| 372 | 20231205 | 150400 | 10372786450 | 33200 | 33300 | 33300 | 33200 | 970 |
| 373 | 20231205 | 150300 | 10340533400 | 33300 | 33350 | 33350 | 33250 | 827 |
| 374 | 20231205 | 150200 | 10312993150 | 33350 | 33250 | 33400 | 33250 | 212 |
| 375 | 20231205 | 150100 | 10305930300 | 33250 | 33300 | 33350 | 33050 | 3971 |
| 376 | 20231205 | 150000 | 10174269950 | 33250 | 33300 | 33350 | 33250 | 1687 |
| 377 | 20231205 | 145900 | 10118150000 | 33300 | 33350 | 33400 | 33250 | 2926 |
| 378 | 20231205 | 145800 | 10020699950 | 33350 | 33400 | 33400 | 33300 | 746 |
| 379 | 20231205 | 145700 | 9995837200 | 33400 | 33400 | 33450 | 33300 | 2208 |
| 380 | 20231205 | 145600 | 9922188600 | 33450 | 33400 | 33450 | 33400 | 1585 |
| 381 | 20231205 | 145500 | 9869236600 | 33400 | 33450 | 33500 | 33400 | 986 |
| 382 | 20231205 | 145400 | 9836267850 | 33500 | 33650 | 33650 | 33450 | 149 |
| 383 | 20231205 | 145300 | 9831273850 | 33650 | 33650 | 33700 | 33400 | 4682 |
| 384 | 20231205 | 145200 | 9674364000 | 33700 | 33700 | 33800 | 33700 | 688 |
| 385 | 20231205 | 145100 | 9651175750 | 33800 | 33800 | 33850 | 33750 | 508 |
| 386 | 20231205 | 145000 | 9634016850 | 33800 | 33700 | 33800 | 33700 | 396 |
| 387 | 20231205 | 144900 | 9620646700 | 33750 | 33800 | 33850 | 33700 | 254 |
| 388 | 20231205 | 144800 | 9612072400 | 33850 | 33850 | 33900 | 33800 | 227 |
| 389 | 20231205 | 144700 | 9604397600 | 33900 | 33900 | 33900 | 33850 | 257 |
| 390 | 20231205 | 144600 | 9595696550 | 33850 | 33850 | 33900 | 33850 | 177 |
| 391 | 20231205 | 144500 | 9589702800 | 33850 | 33800 | 33850 | 33750 | 160 |
| 392 | 20231205 | 144400 | 9584294500 | 33750 | 33750 | 33800 | 33700 | 441 |
| 393 | 20231205 | 144300 | 9569421200 | 33750 | 33750 | 33750 | 33700 | 80 |
| 394 | 20231205 | 144200 | 9566724150 | 33700 | 33700 | 33700 | 33650 | 186 |
| 395 | 20231205 | 144100 | 9560456700 | 33700 | 33650 | 33700 | 33550 | 435 |
| 396 | 20231205 | 144000 | 9545835200 | 33650 | 33550 | 33650 | 33550 | 415 |
| 397 | 20231205 | 143900 | 9531900400 | 33550 | 33550 | 33650 | 33500 | 912 |
| 398 | 20231205 | 143800 | 9501285600 | 33550 | 33550 | 33650 | 33500 | 1252 |
| 399 | 20231205 | 143700 | 9459291500 | 33600 | 33650 | 33650 | 33600 | 274 |
| 400 | 20231205 | 143600 | 9450082100 | 33600 | 33600 | 33650 | 33550 | 420 |
| 401 | 20231205 | 143500 | 9435973900 | 33600 | 33650 | 33650 | 33550 | 742 |
| 402 | 20231205 | 143400 | 9411058650 | 33700 | 33550 | 33700 | 33550 | 520 |
| 403 | 20231205 | 143300 | 9393603700 | 33600 | 33600 | 33600 | 33550 | 692 |
| 404 | 20231205 | 143200 | 9370381550 | 33550 | 33750 | 33750 | 33550 | 971 |
| 405 | 20231205 | 143100 | 9337727200 | 33600 | 33750 | 33750 | 33600 | 1014 |
| 406 | 20231205 | 143000 | 9303613100 | 33750 | 33750 | 33800 | 33650 | 380 |
| 407 | 20231205 | 142900 | 9290808200 | 33800 | 33800 | 33850 | 33750 | 342 |
| 408 | 20231205 | 142800 | 9279258350 | 33800 | 33850 | 33850 | 33800 | 47 |
| 409 | 20231205 | 142700 | 9277667600 | 33850 | 33900 | 33900 | 33800 | 405 |
| 410 | 20231205 | 142600 | 9263972750 | 33850 | 33750 | 33900 | 33750 | 182 |
| 411 | 20231205 | 142500 | 9257812800 | 33800 | 33750 | 33850 | 33750 | 298 |
| 412 | 20231205 | 142400 | 9247741150 | 33800 | 33700 | 33800 | 33700 | 435 |
| 413 | 20231205 | 142300 | 9233076400 | 33700 | 33700 | 33700 | 33600 | 291 |
| 414 | 20231205 | 142200 | 9223295000 | 33600 | 33850 | 33850 | 33600 | 2479 |
| 415 | 20231205 | 142100 | 9139867800 | 33850 | 33850 | 33850 | 33700 | 233 |
| 416 | 20231205 | 142000 | 9132004150 | 33850 | 33900 | 33900 | 33700 | 1911 |
| 417 | 20231205 | 141900 | 9067439050 | 33850 | 33850 | 33900 | 33800 | 342 |
| 418 | 20231205 | 141800 | 9055862000 | 33850 | 33950 | 33950 | 33800 | 1429 |
| 419 | 20231205 | 141700 | 9007485750 | 33850 | 34000 | 34000 | 33850 | 579 |
| 420 | 20231205 | 141600 | 8987855800 | 33950 | 33950 | 34000 | 33950 | 375 |
| 421 | 20231205 | 141500 | 8975121750 | 33950 | 34100 | 34150 | 33950 | 644 |
| 422 | 20231205 | 141400 | 8953216200 | 34100 | 34100 | 34100 | 34000 | 105 |
| 423 | 20231205 | 141300 | 8949637650 | 34100 | 34000 | 34100 | 34000 | 242 |
| 424 | 20231205 | 141200 | 8941402850 | 34000 | 33950 | 34000 | 33950 | 555 |
| 425 | 20231205 | 141100 | 8922556700 | 33950 | 33950 | 33950 | 33950 | 101 |
| 426 | 20231205 | 141000 | 8919127750 | 33900 | 34000 | 34000 | 33900 | 538 |
| 427 | 20231205 | 140900 | 8900856700 | 34000 | 33900 | 34000 | 33900 | 296 |
| 428 | 20231205 | 140800 | 8890802250 | 33900 | 33950 | 34000 | 33900 | 2214 |
| 429 | 20231205 | 140700 | 8815649150 | 33950 | 34050 | 34050 | 33950 | 2168 |
| 430 | 20231205 | 140600 | 8741954900 | 34000 | 34050 | 34050 | 34000 | 117 |
| 431 | 20231205 | 140500 | 8737976400 | 34050 | 34100 | 34100 | 34000 | 129 |
| 432 | 20231205 | 140400 | 8733584050 | 34100 | 34050 | 34100 | 34000 | 2604 |
| 433 | 20231205 | 140300 | 8645028800 | 34050 | 34050 | 34100 | 34050 | 240 |
| 434 | 20231205 | 140200 | 8636855700 | 34050 | 34100 | 34250 | 34000 | 622 |
| 435 | 20231205 | 140100 | 8615646250 | 34100 | 34100 | 34100 | 34050 | 89 |
| 436 | 20231205 | 140000 | 8612611850 | 34050 | 34050 | 34050 | 34000 | 99 |
| 437 | 20231205 | 135900 | 8609241250 | 34050 | 34050 | 34100 | 34050 | 486 |
| 438 | 20231205 | 135800 | 8592689950 | 34050 | 34100 | 34100 | 34050 | 634 |
| 439 | 20231205 | 135700 | 8571086700 | 34100 | 34100 | 34150 | 34100 | 170 |
| 440 | 20231205 | 135600 | 8565289300 | 34100 | 34100 | 34150 | 34050 | 41 |
| 441 | 20231205 | 135500 | 8563892700 | 34050 | 34150 | 34150 | 34050 | 976 |
| 442 | 20231205 | 135400 | 8530636750 | 34150 | 34200 | 34200 | 34150 | 594 |
| 443 | 20231205 | 135300 | 8510329250 | 34200 | 34100 | 34250 | 34100 | 158 |
| 444 | 20231205 | 135200 | 8504922150 | 34050 | 34250 | 34300 | 34050 | 2931 |
| 445 | 20231205 | 135100 | 8404860100 | 34250 | 34300 | 34350 | 34250 | 494 |
| 446 | 20231205 | 135000 | 8387931850 | 34300 | 34300 | 34350 | 34300 | 225 |
| 447 | 20231205 | 134900 | 8380214150 | 34350 | 34400 | 34400 | 34300 | 1276 |
| 448 | 20231205 | 134800 | 8336394050 | 34400 | 34400 | 34400 | 34350 | 229 |
| 449 | 20231205 | 134700 | 8328522000 | 34450 | 34400 | 34500 | 34350 | 692 |
| 450 | 20231205 | 134600 | 8304717550 | 34400 | 34450 | 34450 | 34400 | 250 |
| 451 | 20231205 | 134500 | 8296113100 | 34400 | 34400 | 34450 | 34400 | 28 |
| 452 | 20231205 | 134400 | 8295149650 | 34400 | 34400 | 34400 | 34400 | 23 |
| 453 | 20231205 | 134300 | 8294358450 | 34400 | 34450 | 34450 | 34400 | 551 |
| 454 | 20231205 | 134200 | 8275383000 | 34450 | 34500 | 34500 | 34450 | 1335 |
| 455 | 20231205 | 134100 | 8229385050 | 34450 | 34400 | 34500 | 34400 | 77 |
| 456 | 20231205 | 134000 | 8226732550 | 34450 | 34500 | 34500 | 34400 | 55 |
| 457 | 20231205 | 133900 | 8224837700 | 34500 | 34450 | 34500 | 34450 | 237 |
| 458 | 20231205 | 133800 | 8216672900 | 34500 | 34500 | 34500 | 34500 | 6 |
| 459 | 20231205 | 133700 | 8216465900 | 34450 | 34500 | 34500 | 34450 | 14 |
| 460 | 20231205 | 133600 | 8215983200 | 34450 | 34500 | 34550 | 34450 | 192 |
| 461 | 20231205 | 133500 | 8209365850 | 34500 | 34400 | 34500 | 34400 | 87 |
| 462 | 20231205 | 133400 | 8206367000 | 34400 | 34450 | 34500 | 34400 | 511 |
| 463 | 20231205 | 133300 | 8188781500 | 34450 | 34450 | 34450 | 34450 | 373 |
| 464 | 20231205 | 133200 | 8175931650 | 34500 | 34500 | 34500 | 34450 | 129 |
| 465 | 20231205 | 133100 | 8171485050 | 34500 | 34550 | 34550 | 34450 | 680 |
| 466 | 20231205 | 133000 | 8148025250 | 34500 | 34550 | 34550 | 34500 | 34 |
| 467 | 20231205 | 132900 | 8146852000 | 34550 | 34500 | 34550 | 34500 | 151 |
| 468 | 20231205 | 132800 | 8141642200 | 34500 | 34550 | 34550 | 34500 | 20 |
| 469 | 20231205 | 132700 | 8140951600 | 34550 | 34550 | 34550 | 34550 | 24 |
| 470 | 20231205 | 132600 | 8140122400 | 34500 | 34500 | 34550 | 34500 | 399 |
| 471 | 20231205 | 132500 | 8126356450 | 34550 | 34500 | 34600 | 34500 | 301 |
| 472 | 20231205 | 132400 | 8115968600 | 34450 | 34500 | 34500 | 34450 | 336 |
| 473 | 20231205 | 132300 | 8104390400 | 34500 | 34500 | 34600 | 34450 | 248 |
| 474 | 20231205 | 132200 | 8095834900 | 34500 | 34550 | 34550 | 34500 | 201 |
| 475 | 20231205 | 132100 | 8088895850 | 34450 | 34500 | 34600 | 34450 | 581 |
| 476 | 20231205 | 132000 | 8068867200 | 34500 | 34550 | 34550 | 34450 | 477 |
| 477 | 20231205 | 131900 | 8052415050 | 34550 | 34550 | 34550 | 34450 | 433 |
| 478 | 20231205 | 131800 | 8037474600 | 34550 | 34500 | 34550 | 34450 | 655 |
| 479 | 20231205 | 131700 | 8014893400 | 34500 | 34450 | 34500 | 34450 | 248 |
| 480 | 20231205 | 131600 | 8006337500 | 34500 | 34500 | 34500 | 34500 | 159 |
| 481 | 20231205 | 131500 | 8000852000 | 34500 | 34450 | 34550 | 34450 | 430 |
| 482 | 20231205 | 131400 | 7986038050 | 34450 | 34500 | 34500 | 34450 | 1081 |
| 483 | 20231205 | 131300 | 7948757800 | 34550 | 34550 | 34550 | 34500 | 1174 |
| 484 | 20231205 | 131200 | 7908221100 | 34600 | 34600 | 34600 | 34550 | 989 |
| 485 | 20231205 | 131100 | 7874003850 | 34650 | 34750 | 34800 | 34600 | 2793 |
| 486 | 20231205 | 131000 | 7777119800 | 34800 | 34700 | 34800 | 34700 | 398 |
| 487 | 20231205 | 130900 | 7763300550 | 34700 | 34700 | 34750 | 34700 | 64 |
| 488 | 20231205 | 130800 | 7761079500 | 34750 | 34800 | 34900 | 34750 | 1228 |
| 489 | 20231205 | 130700 | 7718405850 | 34800 | 34900 | 34900 | 34800 | 1855 |
| 490 | 20231205 | 130600 | 7653798100 | 34900 | 34900 | 34900 | 34850 | 31 |
| 491 | 20231205 | 130500 | 7652717200 | 34950 | 34900 | 34950 | 34850 | 102 |
| 492 | 20231205 | 130400 | 7649156550 | 34900 | 34900 | 34900 | 34900 | 205 |
| 493 | 20231205 | 130300 | 7642002050 | 34900 | 34850 | 34950 | 34850 | 338 |
| 494 | 20231205 | 130200 | 7630206500 | 34900 | 34800 | 34900 | 34800 | 250 |
| 495 | 20231205 | 130100 | 7621487950 | 34850 | 34800 | 34850 | 34800 | 256 |
| 496 | 20231205 | 130000 | 7612578850 | 34850 | 34850 | 34850 | 34800 | 12 |
| 497 | 20231205 | 125900 | 7612160950 | 34850 | 34800 | 34850 | 34800 | 26 |
| 498 | 20231205 | 125800 | 7611255150 | 34850 | 34850 | 34850 | 34850 | 34 |
| 499 | 20231205 | 125700 | 7610070250 | 34850 | 34850 | 34850 | 34800 | 349 |
| 500 | 20231205 | 125600 | 7597907850 | 34850 | 34900 | 34900 | 34850 | 184 |
| 501 | 20231205 | 125500 | 7591495250 | 34900 | 34850 | 34900 | 34850 | 101 |
| 502 | 20231205 | 125400 | 7587975350 | 34850 | 34900 | 34900 | 34850 | 395 |
| 503 | 20231205 | 125300 | 7574193400 | 34900 | 34850 | 34900 | 34850 | 101 |
| 504 | 20231205 | 125200 | 7570671750 | 34900 | 34900 | 34900 | 34850 | 33 |
| 505 | 20231205 | 125100 | 7569521400 | 34900 | 34900 | 34900 | 34900 | 12 |
| 506 | 20231205 | 125000 | 7569102600 | 34850 | 34850 | 34850 | 34850 | 121 |
| 507 | 20231205 | 124900 | 7564885750 | 34850 | 34850 | 34850 | 34800 | 34 |
| 508 | 20231205 | 124800 | 7563701400 | 34800 | 34850 | 34850 | 34800 | 50 |
| 509 | 20231205 | 124700 | 7561959400 | 34850 | 34900 | 34900 | 34850 | 5 |
| 510 | 20231205 | 124600 | 7561785100 | 34850 | 34850 | 34850 | 34800 | 169 |
| 511 | 20231205 | 124500 | 7555895650 | 34800 | 34850 | 34850 | 34800 | 14 |
| 512 | 20231205 | 124400 | 7555407800 | 34850 | 34850 | 34850 | 34800 | 9 |
| 513 | 20231205 | 124300 | 7555094200 | 34800 | 34850 | 34850 | 34800 | 295 |
| 514 | 20231205 | 124200 | 7544819450 | 34900 | 34900 | 34900 | 34900 | 23 |
| 515 | 20231205 | 124100 | 7544016750 | 34900 | 34850 | 34900 | 34850 | 104 |
| 516 | 20231205 | 124000 | 7540392100 | 34900 | 34900 | 34900 | 34800 | 576 |
| 517 | 20231205 | 123900 | 7520342900 | 34800 | 34900 | 34900 | 34800 | 169 |
| 518 | 20231205 | 123800 | 7514451700 | 34900 | 34850 | 34900 | 34800 | 323 |
| 519 | 20231205 | 123700 | 7503196550 | 34900 | 34900 | 34900 | 34850 | 352 |
| 520 | 20231205 | 123600 | 7490922300 | 34900 | 35000 | 35000 | 34900 | 114 |
| 521 | 20231205 | 123500 | 7486942300 | 35000 | 34950 | 35000 | 34950 | 183 |
| 522 | 20231205 | 123400 | 7480544350 | 34900 | 34900 | 34900 | 34900 | 100 |
| 523 | 20231205 | 123300 | 7477054350 | 34900 | 34900 | 34900 | 34900 | 216 |
| 524 | 20231205 | 123200 | 7469515950 | 34900 | 34850 | 34900 | 34800 | 210 |
| 525 | 20231205 | 123100 | 7462198400 | 34850 | 34800 | 34850 | 34800 | 77 |
| 526 | 20231205 | 123000 | 7459518150 | 34800 | 34700 | 34800 | 34700 | 294 |
| 527 | 20231205 | 122900 | 7449306100 | 34700 | 34700 | 34700 | 34700 | 247 |
| 528 | 20231205 | 122800 | 7440735200 | 34750 | 34750 | 34750 | 34700 | 222 |
| 529 | 20231205 | 122700 | 7433030600 | 34750 | 34800 | 34800 | 34750 | 298 |
| 530 | 20231205 | 122600 | 7422674100 | 34800 | 34800 | 34800 | 34800 | 60 |
| 531 | 20231205 | 122500 | 7420586100 | 34750 | 34800 | 34850 | 34750 | 80 |
| 532 | 20231205 | 122400 | 7417802250 | 34800 | 34800 | 34850 | 34750 | 52 |
| 533 | 20231205 | 122300 | 7415993850 | 34750 | 34750 | 34750 | 34750 | 161 |
| 534 | 20231205 | 122200 | 7410399100 | 34750 | 34700 | 34750 | 34700 | 30 |
| 535 | 20231205 | 122100 | 7409357900 | 34700 | 34750 | 34750 | 34700 | 32 |
| 536 | 20231205 | 122000 | 7408245950 | 34750 | 34700 | 34750 | 34700 | 11 |
| 537 | 20231205 | 121900 | 7407863850 | 34750 | 34750 | 34750 | 34750 | 22 |
| 538 | 20231205 | 121800 | 7407099350 | 34750 | 34750 | 34750 | 34750 | 39 |
| 539 | 20231205 | 121700 | 7405744100 | 34750 | 34650 | 34750 | 34650 | 32 |
| 540 | 20231205 | 121600 | 7404633000 | 34650 | 34700 | 34700 | 34650 | 19 |
| 541 | 20231205 | 121500 | 7403974600 | 34650 | 34700 | 34750 | 34650 | 315 |
| 542 | 20231205 | 121400 | 7393057350 | 34750 | 34650 | 34750 | 34650 | 108 |
| 543 | 20231205 | 121300 | 7389315000 | 34650 | 34700 | 34750 | 34650 | 177 |
| 544 | 20231205 | 121200 | 7383174800 | 34700 | 34700 | 34750 | 34700 | 105 |
| 545 | 20231205 | 121100 | 7379531250 | 34700 | 34700 | 34700 | 34700 | 253 |
| 546 | 20231205 | 121000 | 7370752150 | 34700 | 34650 | 34700 | 34650 | 271 |
| 547 | 20231205 | 120900 | 7361354200 | 34650 | 34650 | 34800 | 34650 | 468 |
| 548 | 20231205 | 120800 | 7345127300 | 34650 | 34650 | 34650 | 34650 | 43 |
| 549 | 20231205 | 120700 | 7343637350 | 34650 | 34600 | 34650 | 34600 | 11 |
| 550 | 20231205 | 120600 | 7343256400 | 34550 | 34600 | 34700 | 34550 | 1364 |
| 551 | 20231205 | 120500 | 7296073700 | 34600 | 34600 | 34650 | 34600 | 337 |
| 552 | 20231205 | 120400 | 7284411300 | 34600 | 34650 | 34650 | 34550 | 42 |
| 553 | 20231205 | 120300 | 7282957350 | 34600 | 34550 | 34600 | 34550 | 114 |
| 554 | 20231205 | 120200 | 7279016550 | 34550 | 34600 | 34600 | 34550 | 63 |
| 555 | 20231205 | 120100 | 7276838100 | 34600 | 34650 | 34700 | 34600 | 93 |
| 556 | 20231205 | 120000 | 7273615400 | 34650 | 34500 | 34650 | 34500 | 304 |
| 557 | 20231205 | 115900 | 7263103450 | 34500 | 34450 | 34550 | 34450 | 1351 |
| 558 | 20231205 | 115800 | 7216538600 | 34450 | 34500 | 34550 | 34400 | 909 |
| 559 | 20231205 | 115700 | 7185195450 | 34500 | 34500 | 34550 | 34500 | 215 |
| 560 | 20231205 | 115600 | 7177776650 | 34500 | 34600 | 34600 | 34500 | 1268 |
| 561 | 20231205 | 115500 | 7134016400 | 34550 | 34650 | 34700 | 34550 | 618 |
| 562 | 20231205 | 115400 | 7112638850 | 34700 | 34600 | 34700 | 34550 | 394 |
| 563 | 20231205 | 115300 | 7099009150 | 34550 | 34650 | 34650 | 34550 | 938 |
| 564 | 20231205 | 115200 | 7066563900 | 34750 | 34700 | 34750 | 34600 | 496 |
| 565 | 20231205 | 115100 | 7049383100 | 34650 | 34700 | 34800 | 34650 | 698 |
| 566 | 20231205 | 115000 | 7025149550 | 34750 | 34700 | 34750 | 34700 | 209 |
| 567 | 20231205 | 114900 | 7017895750 | 34700 | 34650 | 34700 | 34650 | 397 |
| 568 | 20231205 | 114800 | 7004121400 | 34650 | 34650 | 34900 | 34650 | 628 |
| 569 | 20231205 | 114700 | 6982330100 | 34650 | 34850 | 34950 | 34600 | 5268 |
| 570 | 20231205 | 114600 | 6799051150 | 34900 | 34900 | 34950 | 34850 | 672 |
| 571 | 20231205 | 114500 | 6775598650 | 34900 | 35050 | 35050 | 34900 | 2562 |
| 572 | 20231205 | 114400 | 6685957050 | 35050 | 35150 | 35150 | 35050 | 45 |
| 573 | 20231205 | 114300 | 6684378250 | 35150 | 35150 | 35150 | 35050 | 249 |
| 574 | 20231205 | 114200 | 6675638500 | 35050 | 35050 | 35100 | 35050 | 233 |
| 575 | 20231205 | 114100 | 6667466850 | 35050 | 35150 | 35150 | 35050 | 299 |
| 576 | 20231205 | 114000 | 6656972800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 577 | 20231205 | 113900 | 6656972800 | 35100 | 35150 | 35150 | 35100 | 30 |
| 578 | 20231205 | 113800 | 6655918650 | 35100 | 35150 | 35150 | 35100 | 65 |
| 579 | 20231205 | 113700 | 6653637100 | 35150 | 35050 | 35150 | 35050 | 180 |
| 580 | 20231205 | 113600 | 6647320850 | 35100 | 35050 | 35100 | 35050 | 221 |
| 581 | 20231205 | 113500 | 6639567550 | 35150 | 35200 | 35200 | 35100 | 599 |
| 582 | 20231205 | 113400 | 6618524000 | 35200 | 35200 | 35250 | 35200 | 267 |
| 583 | 20231205 | 113300 | 6609113900 | 35150 | 35200 | 35200 | 35150 | 657 |
| 584 | 20231205 | 113200 | 6586017400 | 35250 | 35200 | 35250 | 35150 | 699 |
| 585 | 20231205 | 113100 | 6561426600 | 35250 | 35400 | 35450 | 35250 | 621 |
| 586 | 20231205 | 113000 | 6539512100 | 35400 | 35500 | 35550 | 35350 | 1387 |
| 587 | 20231205 | 112900 | 6490365600 | 35500 | 35500 | 35500 | 35450 | 1404 |
| 588 | 20231205 | 112800 | 6440523700 | 35450 | 35400 | 35500 | 35400 | 850 |
| 589 | 20231205 | 112700 | 6410388050 | 35400 | 35450 | 35500 | 35400 | 1141 |
| 590 | 20231205 | 112600 | 6369923950 | 35500 | 35450 | 35500 | 35400 | 1097 |
| 591 | 20231205 | 112500 | 6331030500 | 35450 | 35400 | 35450 | 35350 | 668 |
| 592 | 20231205 | 112400 | 6307372450 | 35400 | 35350 | 35400 | 35350 | 394 |
| 593 | 20231205 | 112300 | 6293433350 | 35350 | 35250 | 35350 | 35250 | 638 |
| 594 | 20231205 | 112200 | 6270909950 | 35300 | 35300 | 35400 | 35300 | 1101 |
| 595 | 20231205 | 112100 | 6232021050 | 35350 | 35250 | 35350 | 35250 | 1038 |
| 596 | 20231205 | 112000 | 6195371050 | 35300 | 35100 | 35300 | 35000 | 1089 |
| 597 | 20231205 | 111900 | 6157072150 | 35100 | 35150 | 35150 | 35100 | 333 |
| 598 | 20231205 | 111800 | 6145381250 | 35100 | 35000 | 35200 | 35000 | 711 |
| 599 | 20231205 | 111700 | 6120439350 | 34950 | 34900 | 35000 | 34850 | 314 |
| 600 | 20231205 | 111600 | 6109476150 | 34900 | 35000 | 35000 | 34900 | 541 |
| 601 | 20231205 | 111500 | 6090581050 | 35050 | 35000 | 35050 | 34950 | 468 |
| 602 | 20231205 | 111400 | 6074206250 | 35100 | 35000 | 35100 | 35000 | 264 |
| 603 | 20231205 | 111300 | 6064950950 | 35000 | 35050 | 35100 | 35000 | 472 |
| 604 | 20231205 | 111200 | 6048411700 | 35100 | 35050 | 35200 | 35050 | 490 |
| 605 | 20231205 | 111100 | 6031226650 | 35200 | 35150 | 35200 | 35050 | 509 |
| 606 | 20231205 | 111000 | 6013350000 | 35200 | 35100 | 35200 | 35100 | 254 |
| 607 | 20231205 | 110900 | 6004411400 | 35100 | 35250 | 35300 | 35100 | 552 |
| 608 | 20231205 | 110800 | 5984980400 | 35300 | 35300 | 35300 | 35050 | 979 |
| 609 | 20231205 | 110700 | 5950462150 | 35300 | 35050 | 35300 | 35050 | 756 |
| 610 | 20231205 | 110600 | 5923833950 | 35050 | 35100 | 35100 | 35050 | 309 |
| 611 | 20231205 | 110500 | 5913000500 | 35100 | 35000 | 35100 | 35000 | 224 |
| 612 | 20231205 | 110400 | 5905143450 | 35050 | 35050 | 35100 | 35000 | 478 |
| 613 | 20231205 | 110300 | 5888390300 | 35050 | 35050 | 35050 | 34850 | 576 |
| 614 | 20231205 | 110200 | 5868279500 | 35050 | 35050 | 35100 | 34850 | 826 |
| 615 | 20231205 | 110100 | 5839471850 | 34850 | 35300 | 35400 | 34750 | 4858 |
| 616 | 20231205 | 110000 | 5668982650 | 35300 | 35300 | 35400 | 35250 | 2502 |
| 617 | 20231205 | 105900 | 5580547200 | 35300 | 35100 | 35300 | 35100 | 1925 |
| 618 | 20231205 | 105800 | 5512767350 | 35100 | 35150 | 35150 | 35000 | 1156 |
| 619 | 20231205 | 105700 | 5472192750 | 35150 | 34950 | 35150 | 34950 | 1291 |
| 620 | 20231205 | 105600 | 5426970150 | 34900 | 34800 | 34900 | 34800 | 192 |
| 621 | 20231205 | 105500 | 5420272950 | 34750 | 34650 | 34900 | 34650 | 417 |
| 622 | 20231205 | 105400 | 5405764650 | 34650 | 34700 | 34750 | 34650 | 710 |
| 623 | 20231205 | 105300 | 5381134800 | 34650 | 34600 | 34650 | 34600 | 261 |
| 624 | 20231205 | 105200 | 5372093000 | 34650 | 34750 | 34750 | 34650 | 467 |
| 625 | 20231205 | 105100 | 5355905800 | 34750 | 34700 | 34750 | 34650 | 31 |
| 626 | 20231205 | 105000 | 5354830400 | 34650 | 34650 | 34700 | 34600 | 363 |
| 627 | 20231205 | 104900 | 5342256950 | 34650 | 34700 | 34800 | 34600 | 609 |
| 628 | 20231205 | 104800 | 5321146250 | 34700 | 34700 | 34800 | 34700 | 93 |
| 629 | 20231205 | 104700 | 5317918250 | 34700 | 34800 | 34800 | 34700 | 374 |
| 630 | 20231205 | 104600 | 5304936900 | 34700 | 34700 | 34800 | 34700 | 295 |
| 631 | 20231205 | 104500 | 5294699400 | 34700 | 34750 | 34800 | 34700 | 317 |
| 632 | 20231205 | 104400 | 5283678300 | 34750 | 34750 | 34750 | 34750 | 136 |
| 633 | 20231205 | 104300 | 5278952300 | 34850 | 34800 | 34900 | 34750 | 148 |
| 634 | 20231205 | 104200 | 5273804600 | 34800 | 35000 | 35000 | 34800 | 375 |
| 635 | 20231205 | 104100 | 5260743600 | 35000 | 34900 | 35000 | 34850 | 498 |
| 636 | 20231205 | 104000 | 5243351500 | 34950 | 35100 | 35150 | 34950 | 1844 |
| 637 | 20231205 | 103900 | 5178792950 | 35100 | 34950 | 35100 | 34950 | 1186 |
| 638 | 20231205 | 103800 | 5137236400 | 34950 | 35000 | 35000 | 34950 | 1495 |
| 639 | 20231205 | 103700 | 5084934500 | 35000 | 35000 | 35050 | 35000 | 898 |
| 640 | 20231205 | 103600 | 5053486100 | 35050 | 35050 | 35100 | 35000 | 613 |
| 641 | 20231205 | 103500 | 5032011550 | 35000 | 34950 | 35050 | 34950 | 3704 |
| 642 | 20231205 | 103400 | 4902466050 | 34900 | 34900 | 34900 | 34900 | 1156 |
| 643 | 20231205 | 103300 | 4862121650 | 34900 | 34750 | 34900 | 34750 | 476 |
| 644 | 20231205 | 103200 | 4845534950 | 34750 | 34750 | 34750 | 34750 | 66 |
| 645 | 20231205 | 103100 | 4843241450 | 34750 | 34750 | 34800 | 34700 | 83 |
| 646 | 20231205 | 103000 | 4840357550 | 34750 | 34800 | 34800 | 34750 | 439 |
| 647 | 20231205 | 102900 | 4825086250 | 34850 | 34850 | 34900 | 34850 | 1142 |
| 648 | 20231205 | 102800 | 4785244500 | 34850 | 34850 | 34850 | 34800 | 562 |
| 649 | 20231205 | 102700 | 4765676950 | 34850 | 34700 | 34850 | 34700 | 1020 |
| 650 | 20231205 | 102600 | 4730214900 | 34750 | 34750 | 34750 | 34600 | 39 |
| 651 | 20231205 | 102500 | 4728860250 | 34750 | 34650 | 34750 | 34550 | 486 |
| 652 | 20231205 | 102400 | 4712009650 | 34650 | 34550 | 34650 | 34550 | 208 |
| 653 | 20231205 | 102300 | 4704816950 | 34650 | 34550 | 34650 | 34550 | 300 |
| 654 | 20231205 | 102200 | 4694431950 | 34550 | 34550 | 34550 | 34500 | 30 |
| 655 | 20231205 | 102100 | 4693396450 | 34500 | 34450 | 34500 | 34450 | 57 |
| 656 | 20231205 | 102000 | 4691432150 | 34500 | 34550 | 34550 | 34450 | 684 |
| 657 | 20231205 | 101900 | 4667831800 | 34500 | 34700 | 34700 | 34500 | 69 |
| 658 | 20231205 | 101800 | 4665441800 | 34700 | 34550 | 34700 | 34550 | 174 |
| 659 | 20231205 | 101700 | 4659429950 | 34550 | 34500 | 34550 | 34450 | 138 |
| 660 | 20231205 | 101600 | 4654668750 | 34500 | 34500 | 34500 | 34450 | 127 |
| 661 | 20231205 | 101500 | 4650289900 | 34500 | 34500 | 34500 | 34450 | 21 |
| 662 | 20231205 | 101400 | 4649565950 | 34500 | 34500 | 34500 | 34450 | 485 |
| 663 | 20231205 | 101300 | 4632836600 | 34550 | 34550 | 34550 | 34500 | 340 |
| 664 | 20231205 | 101200 | 4621105500 | 34550 | 34550 | 34550 | 34500 | 324 |
| 665 | 20231205 | 101100 | 4609922100 | 34550 | 34600 | 34650 | 34500 | 716 |
| 666 | 20231205 | 101000 | 4585189650 | 34700 | 34650 | 34700 | 34650 | 314 |
| 667 | 20231205 | 100900 | 4574306800 | 34650 | 34600 | 34700 | 34550 | 322 |
| 668 | 20231205 | 100800 | 4563168100 | 34700 | 34500 | 34800 | 34500 | 308 |
| 669 | 20231205 | 100700 | 4552500100 | 34500 | 34450 | 34500 | 34400 | 446 |
| 670 | 20231205 | 100600 | 4537129600 | 34450 | 34450 | 34450 | 34400 | 161 |
| 671 | 20231205 | 100500 | 4531588750 | 34400 | 34400 | 34400 | 34350 | 339 |
| 672 | 20231205 | 100400 | 4519929150 | 34400 | 34400 | 34500 | 34300 | 940 |
| 673 | 20231205 | 100300 | 4487647850 | 34400 | 34500 | 34500 | 34400 | 617 |
| 674 | 20231205 | 100200 | 4466418700 | 34500 | 34600 | 34600 | 34350 | 1107 |
| 675 | 20231205 | 100100 | 4428236450 | 34800 | 34600 | 35050 | 34600 | 1055 |
| 676 | 20231205 | 100000 | 4391461700 | 34950 | 34400 | 34950 | 34400 | 1516 |
| 677 | 20231205 | 095900 | 4339093900 | 34400 | 34300 | 34400 | 34150 | 304 |
| 678 | 20231205 | 095800 | 4328671300 | 34250 | 34300 | 34300 | 34250 | 275 |
| 679 | 20231205 | 095700 | 4319241200 | 34300 | 34100 | 34300 | 34100 | 189 |
| 680 | 20231205 | 095600 | 4312785700 | 34100 | 33900 | 34100 | 33900 | 711 |
| 681 | 20231205 | 095500 | 4288628600 | 33900 | 33900 | 34000 | 33700 | 3131 |
| 682 | 20231205 | 095400 | 4182825850 | 33800 | 34000 | 34050 | 33800 | 5250 |
| 683 | 20231205 | 095300 | 4004863000 | 34050 | 34150 | 34150 | 34000 | 3345 |
| 684 | 20231205 | 095200 | 3890936700 | 34150 | 34200 | 34250 | 34150 | 829 |
| 685 | 20231205 | 095100 | 3862615650 | 34200 | 34400 | 34400 | 34150 | 1230 |
| 686 | 20231205 | 095000 | 3820512550 | 34250 | 34350 | 34350 | 34250 | 905 |
| 687 | 20231205 | 094900 | 3789479900 | 34350 | 34350 | 34400 | 34350 | 425 |
| 688 | 20231205 | 094800 | 3774880750 | 34400 | 34400 | 34400 | 34350 | 461 |
| 689 | 20231205 | 094700 | 3759028400 | 34400 | 34450 | 34500 | 34400 | 935 |
| 690 | 20231205 | 094600 | 3726845050 | 34450 | 34500 | 34550 | 34450 | 301 |
| 691 | 20231205 | 094500 | 3716462850 | 34500 | 34550 | 34600 | 34450 | 1946 |
| 692 | 20231205 | 094400 | 3649329600 | 34550 | 34650 | 34650 | 34550 | 858 |
| 693 | 20231205 | 094300 | 3619653650 | 34650 | 34700 | 34700 | 34650 | 403 |
| 694 | 20231205 | 094200 | 3605689400 | 34700 | 34700 | 34750 | 34650 | 483 |
| 695 | 20231205 | 094100 | 3588935100 | 34750 | 34800 | 34800 | 34700 | 388 |
| 696 | 20231205 | 094000 | 3575457050 | 34800 | 34850 | 34850 | 34700 | 948 |
| 697 | 20231205 | 093900 | 3542508400 | 34850 | 34750 | 34850 | 34750 | 394 |
| 698 | 20231205 | 093800 | 3528783250 | 34800 | 34850 | 35000 | 34800 | 2039 |
| 699 | 20231205 | 093700 | 3457687950 | 34800 | 34850 | 34850 | 34800 | 1244 |
| 700 | 20231205 | 093600 | 3414383450 | 34850 | 34750 | 34850 | 34700 | 791 |
| 701 | 20231205 | 093500 | 3386893700 | 34750 | 34850 | 34850 | 34750 | 468 |
| 702 | 20231205 | 093400 | 3370614900 | 34850 | 34850 | 35150 | 34800 | 3830 |
| 703 | 20231205 | 093300 | 3236974500 | 34850 | 34700 | 34850 | 34650 | 2678 |
| 704 | 20231205 | 093200 | 3143946950 | 34700 | 34450 | 34700 | 34350 | 781 |
| 705 | 20231205 | 093100 | 3116978250 | 34400 | 34350 | 34450 | 34250 | 1333 |
| 706 | 20231205 | 093000 | 3071289050 | 34300 | 34350 | 34400 | 34300 | 460 |
| 707 | 20231205 | 092900 | 3055501150 | 34300 | 34350 | 34350 | 34300 | 425 |
| 708 | 20231205 | 092800 | 3040917450 | 34350 | 34400 | 34450 | 34300 | 1308 |
| 709 | 20231205 | 092700 | 2995942450 | 34500 | 34550 | 34550 | 34400 | 1144 |
| 710 | 20231205 | 092600 | 2956482950 | 34600 | 34650 | 34650 | 34500 | 815 |
| 711 | 20231205 | 092500 | 2928305350 | 34550 | 34650 | 34650 | 34550 | 331 |
| 712 | 20231205 | 092400 | 2916847700 | 34600 | 34750 | 34750 | 34600 | 1155 |
| 713 | 20231205 | 092300 | 2876814250 | 34750 | 34500 | 34750 | 34400 | 3015 |
| 714 | 20231205 | 092200 | 2772425050 | 34500 | 34450 | 34500 | 34350 | 1247 |
| 715 | 20231205 | 092100 | 2729508350 | 34450 | 34250 | 34500 | 34250 | 1272 |
| 716 | 20231205 | 092000 | 2685831200 | 34250 | 34400 | 34400 | 34200 | 1687 |
| 717 | 20231205 | 091900 | 2627982250 | 34450 | 34400 | 34500 | 34400 | 818 |
| 718 | 20231205 | 091800 | 2599788600 | 34350 | 34500 | 34500 | 34300 | 2591 |
| 719 | 20231205 | 091700 | 2510594650 | 34450 | 34400 | 34500 | 34350 | 2216 |
| 720 | 20231205 | 091600 | 2434347800 | 34400 | 34300 | 34400 | 34250 | 1848 |
| 721 | 20231205 | 091500 | 2370919450 | 34200 | 34050 | 34250 | 34000 | 1342 |
| 722 | 20231205 | 091400 | 2325106550 | 34100 | 34200 | 34200 | 34050 | 3227 |
| 723 | 20231205 | 091300 | 2215115900 | 34200 | 34100 | 34250 | 34050 | 2702 |
| 724 | 20231205 | 091200 | 2122722700 | 34100 | 33900 | 34250 | 33900 | 1786 |
| 725 | 20231205 | 091100 | 2061968250 | 33850 | 33500 | 33900 | 33250 | 2900 |
| 726 | 20231205 | 091000 | 1964798350 | 33300 | 33500 | 33500 | 33250 | 6884 |
| 727 | 20231205 | 090900 | 1735251100 | 33500 | 33900 | 33950 | 33350 | 8888 |
| 728 | 20231205 | 090800 | 1436002200 | 34000 | 33900 | 34000 | 33900 | 1957 |
| 729 | 20231205 | 090700 | 1369568450 | 34000 | 34050 | 34050 | 33950 | 3010 |
| 730 | 20231205 | 090600 | 1267294000 | 34050 | 34150 | 34200 | 33950 | 3840 |
| 731 | 20231205 | 090500 | 1136532000 | 34050 | 34000 | 34150 | 33950 | 2119 |
| 732 | 20231205 | 090400 | 1064456100 | 34000 | 33900 | 34000 | 33850 | 1472 |
| 733 | 20231205 | 090300 | 1014476300 | 33900 | 34000 | 34000 | 33800 | 4256 |
| 734 | 20231205 | 090200 | 870346550 | 33950 | 34300 | 34300 | 33800 | 12372 |
| 735 | 20231205 | 090100 | 449892100 | 34300 | 34650 | 34950 | 34250 | 5084 |
| 736 | 20231205 | 090000 | 274193700 | 34650 | 34800 | 34850 | 34500 | 6900 |