41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 213400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 3 | 20231205 | 213300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20231205 | 213200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20231205 | 213100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20231205 | 213000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20231205 | 212900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20231205 | 212800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20231205 | 212700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20231205 | 212600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20231205 | 212500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20231205 | 212400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20231205 | 212300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20231205 | 212200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20231205 | 212100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20231205 | 212000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20231205 | 211900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20231205 | 211800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20231205 | 211700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20231205 | 211600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20231205 | 211500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20231205 | 211400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20231205 | 211300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20231205 | 211200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20231205 | 211100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20231205 | 211000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20231205 | 210900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20231205 | 210800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20231205 | 210700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20231205 | 210600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20231205 | 210500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20231205 | 210400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 33 | 20231205 | 210300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20231205 | 210200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20231205 | 210100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20231205 | 210000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20231205 | 205900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20231205 | 205800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20231205 | 205700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20231205 | 205600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20231205 | 205500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20231205 | 205400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20231205 | 205300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20231205 | 205200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20231205 | 205100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20231205 | 205000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20231205 | 204900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20231205 | 204800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20231205 | 204700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20231205 | 204600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20231205 | 204500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20231205 | 204400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20231205 | 204300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20231205 | 204200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20231205 | 204100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20231205 | 204000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20231205 | 203900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20231205 | 203800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20231205 | 203700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20231205 | 203600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20231205 | 203500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20231205 | 203400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 63 | 20231205 | 203300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20231205 | 203200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20231205 | 203100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20231205 | 203000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20231205 | 202900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20231205 | 202800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20231205 | 202700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20231205 | 202600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20231205 | 202500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20231205 | 202400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20231205 | 202300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20231205 | 202200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20231205 | 202100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20231205 | 202000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20231205 | 201900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20231205 | 201800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20231205 | 201700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20231205 | 201600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20231205 | 201500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20231205 | 201400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20231205 | 201300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20231205 | 201200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20231205 | 201100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20231205 | 201000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20231205 | 200900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20231205 | 200800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20231205 | 200700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20231205 | 200600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20231205 | 200500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20231205 | 200400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 93 | 20231205 | 200300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20231205 | 200200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20231205 | 200100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20231205 | 200000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20231205 | 195900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20231205 | 195800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20231205 | 195700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20231205 | 195600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20231205 | 195500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20231205 | 195400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20231205 | 195300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20231205 | 195200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20231205 | 195100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20231205 | 195000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20231205 | 194900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20231205 | 194800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20231205 | 194700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20231205 | 194600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20231205 | 194500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20231205 | 194400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20231205 | 194300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20231205 | 194200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20231205 | 194100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20231205 | 194000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20231205 | 193900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20231205 | 193800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20231205 | 193700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20231205 | 193600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20231205 | 193500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20231205 | 193400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 123 | 20231205 | 193300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20231205 | 193200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20231205 | 193100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20231205 | 193000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20231205 | 192900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20231205 | 192800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20231205 | 192700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20231205 | 192600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20231205 | 192500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20231205 | 192400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20231205 | 192300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20231205 | 192200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20231205 | 192100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20231205 | 192000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20231205 | 191900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20231205 | 191800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20231205 | 191700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20231205 | 191600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20231205 | 191500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20231205 | 191400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20231205 | 191300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20231205 | 191200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20231205 | 191100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20231205 | 191000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20231205 | 190900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20231205 | 190800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20231205 | 190700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20231205 | 190600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20231205 | 190500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20231205 | 190400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 153 | 20231205 | 190300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20231205 | 190200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20231205 | 190100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20231205 | 190000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20231205 | 185900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20231205 | 185800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20231205 | 185700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20231205 | 185600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20231205 | 185500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20231205 | 185400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20231205 | 185300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20231205 | 185200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20231205 | 185100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20231205 | 185000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20231205 | 184900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20231205 | 184800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20231205 | 184700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20231205 | 184600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20231205 | 184500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20231205 | 184400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20231205 | 184300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20231205 | 184200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20231205 | 184100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20231205 | 184000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20231205 | 183900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20231205 | 183800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20231205 | 183700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20231205 | 183600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20231205 | 183500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20231205 | 183400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 183 | 20231205 | 183300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20231205 | 183200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20231205 | 183100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20231205 | 183000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20231205 | 182900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20231205 | 182800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20231205 | 182700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20231205 | 182600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20231205 | 182500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20231205 | 182400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20231205 | 182300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20231205 | 182200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20231205 | 182100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20231205 | 182000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20231205 | 181900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20231205 | 181800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20231205 | 181700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20231205 | 181600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20231205 | 181500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20231205 | 181400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20231205 | 181300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20231205 | 181200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20231205 | 181100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20231205 | 181000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20231205 | 180900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20231205 | 180800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20231205 | 180700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20231205 | 180600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20231205 | 180500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20231205 | 180400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 213 | 20231205 | 180300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231205 | 180200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231205 | 180100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20231205 | 180000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20231205 | 175900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20231205 | 175800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20231205 | 175700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20231205 | 175600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20231205 | 175500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20231205 | 175400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20231205 | 175300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20231205 | 175200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20231205 | 175100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20231205 | 175000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20231205 | 174900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20231205 | 174800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20231205 | 174700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20231205 | 174600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20231205 | 174500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20231205 | 174400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20231205 | 174300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20231205 | 174200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20231205 | 174100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20231205 | 174000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20231205 | 173900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20231205 | 173800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20231205 | 173700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20231205 | 173600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20231205 | 173500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20231205 | 173400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 243 | 20231205 | 173300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20231205 | 173200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20231205 | 173100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20231205 | 173000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20231205 | 172900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20231205 | 172800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20231205 | 172700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20231205 | 172600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20231205 | 172500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20231205 | 172400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20231205 | 172300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20231205 | 172200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20231205 | 172100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20231205 | 172000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20231205 | 171900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20231205 | 171800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20231205 | 171700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20231205 | 171600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20231205 | 171500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20231205 | 171400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20231205 | 171300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20231205 | 171200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 265 | 20231205 | 171100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 266 | 20231205 | 171000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 267 | 20231205 | 170900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 268 | 20231205 | 170800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 269 | 20231205 | 170700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 270 | 20231205 | 170600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 271 | 20231205 | 170500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 272 | 20231205 | 170400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 273 | 20231205 | 170300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 274 | 20231205 | 170200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 275 | 20231205 | 170100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 276 | 20231205 | 170000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 277 | 20231205 | 165900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 278 | 20231205 | 165800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 279 | 20231205 | 165700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 280 | 20231205 | 165600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 281 | 20231205 | 165500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 282 | 20231205 | 165400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 283 | 20231205 | 165300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 284 | 20231205 | 165200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 285 | 20231205 | 165100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 286 | 20231205 | 165000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 287 | 20231205 | 164900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 288 | 20231205 | 164800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 289 | 20231205 | 164700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 290 | 20231205 | 164600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 291 | 20231205 | 164500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 292 | 20231205 | 164400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 293 | 20231205 | 164300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 294 | 20231205 | 164200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 295 | 20231205 | 164100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 296 | 20231205 | 164000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 297 | 20231205 | 163900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 298 | 20231205 | 163800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 299 | 20231205 | 163700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 300 | 20231205 | 163600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 301 | 20231205 | 163500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 302 | 20231205 | 163400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 303 | 20231205 | 163300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 304 | 20231205 | 163200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 305 | 20231205 | 163100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 306 | 20231205 | 163000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 307 | 20231205 | 162900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 308 | 20231205 | 162800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 309 | 20231205 | 162700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 310 | 20231205 | 162600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 311 | 20231205 | 162500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 312 | 20231205 | 162400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 313 | 20231205 | 162300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 314 | 20231205 | 162200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 315 | 20231205 | 162100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 316 | 20231205 | 162000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 317 | 20231205 | 161900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 318 | 20231205 | 161800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 319 | 20231205 | 161700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 320 | 20231205 | 161600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 321 | 20231205 | 161500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 322 | 20231205 | 161400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 323 | 20231205 | 161300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 324 | 20231205 | 161200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 325 | 20231205 | 161100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 326 | 20231205 | 161000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 327 | 20231205 | 160900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 328 | 20231205 | 160800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 329 | 20231205 | 160700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 330 | 20231205 | 160600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 331 | 20231205 | 160500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 332 | 20231205 | 160400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 333 | 20231205 | 160300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 334 | 20231205 | 160200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 335 | 20231205 | 160100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 336 | 20231205 | 160000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 337 | 20231205 | 155900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 338 | 20231205 | 155800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 339 | 20231205 | 155700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 340 | 20231205 | 155600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 341 | 20231205 | 155500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 342 | 20231205 | 155400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 343 | 20231205 | 155300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 344 | 20231205 | 155200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 345 | 20231205 | 155100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 346 | 20231205 | 155000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 347 | 20231205 | 154900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 348 | 20231205 | 154800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 349 | 20231205 | 154700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 350 | 20231205 | 154600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 351 | 20231205 | 154500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 352 | 20231205 | 154400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 353 | 20231205 | 154300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 354 | 20231205 | 154200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 355 | 20231205 | 154100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 356 | 20231205 | 154000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 357 | 20231205 | 153900 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 358 | 20231205 | 153800 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 359 | 20231205 | 153700 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 360 | 20231205 | 153600 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 361 | 20231205 | 153500 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 362 | 20231205 | 153400 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 363 | 20231205 | 153300 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 364 | 20231205 | 153200 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 365 | 20231205 | 153100 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 0 |
| 366 | 20231205 | 153000 | 17370282200 | 39450 | 39450 | 39450 | 39450 | 5819 |
| 367 | 20231205 | 152900 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 368 | 20231205 | 152800 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 369 | 20231205 | 152700 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 370 | 20231205 | 152600 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 371 | 20231205 | 152500 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 372 | 20231205 | 152400 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 373 | 20231205 | 152300 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 374 | 20231205 | 152200 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 375 | 20231205 | 152100 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 376 | 20231205 | 152000 | 17140722650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 377 | 20231205 | 151900 | 17140722650 | 39400 | 39550 | 39550 | 39400 | 2512 |
| 378 | 20231205 | 151800 | 17041619300 | 39550 | 39700 | 39700 | 39500 | 552 |
| 379 | 20231205 | 151700 | 17019801050 | 39550 | 39650 | 39700 | 39500 | 3172 |
| 380 | 20231205 | 151600 | 16894350400 | 39650 | 39700 | 39700 | 39600 | 1844 |
| 381 | 20231205 | 151500 | 16821175850 | 39750 | 39800 | 39800 | 39750 | 185 |
| 382 | 20231205 | 151400 | 16813820250 | 39750 | 39800 | 39850 | 39750 | 938 |
| 383 | 20231205 | 151300 | 16776498700 | 39800 | 39800 | 39850 | 39750 | 642 |
| 384 | 20231205 | 151200 | 16750956850 | 39800 | 39800 | 39850 | 39700 | 794 |
| 385 | 20231205 | 151100 | 16719380600 | 39800 | 39600 | 39850 | 39550 | 1520 |
| 386 | 20231205 | 151000 | 16659007650 | 39600 | 39550 | 39650 | 39500 | 1201 |
| 387 | 20231205 | 150900 | 16611496800 | 39550 | 39700 | 39700 | 39550 | 2131 |
| 388 | 20231205 | 150800 | 16527091250 | 39700 | 39800 | 39850 | 39650 | 1921 |
| 389 | 20231205 | 150700 | 16450802300 | 39850 | 40000 | 40050 | 39750 | 3169 |
| 390 | 20231205 | 150600 | 16324337600 | 40000 | 40200 | 40250 | 40000 | 4078 |
| 391 | 20231205 | 150500 | 16161025300 | 40300 | 40250 | 40300 | 40150 | 646 |
| 392 | 20231205 | 150400 | 16135037550 | 40200 | 40250 | 40300 | 40200 | 1224 |
| 393 | 20231205 | 150300 | 16085777600 | 40300 | 40250 | 40300 | 40200 | 888 |
| 394 | 20231205 | 150200 | 16050034450 | 40300 | 40200 | 40300 | 40150 | 885 |
| 395 | 20231205 | 150100 | 16014448150 | 40200 | 40300 | 40300 | 40150 | 623 |
| 396 | 20231205 | 150000 | 15989398000 | 40200 | 40250 | 40300 | 40200 | 270 |
| 397 | 20231205 | 145900 | 15978524500 | 40250 | 40250 | 40300 | 40200 | 494 |
| 398 | 20231205 | 145800 | 15958626600 | 40250 | 40300 | 40300 | 40250 | 390 |
| 399 | 20231205 | 145700 | 15942918000 | 40250 | 40250 | 40300 | 40200 | 349 |
| 400 | 20231205 | 145600 | 15928868300 | 40250 | 40250 | 40250 | 40150 | 490 |
| 401 | 20231205 | 145500 | 15909158950 | 40250 | 40200 | 40250 | 40150 | 206 |
| 402 | 20231205 | 145400 | 15900876450 | 40300 | 40300 | 40300 | 40200 | 442 |
| 403 | 20231205 | 145300 | 15883087150 | 40200 | 40350 | 40350 | 40200 | 184 |
| 404 | 20231205 | 145200 | 15875670500 | 40350 | 40100 | 40350 | 40100 | 635 |
| 405 | 20231205 | 145100 | 15850128800 | 40100 | 40100 | 40100 | 40000 | 1215 |
| 406 | 20231205 | 145000 | 15801480700 | 40100 | 40150 | 40150 | 40050 | 874 |
| 407 | 20231205 | 144900 | 15766435000 | 40150 | 40200 | 40250 | 40050 | 2031 |
| 408 | 20231205 | 144800 | 15684958100 | 40200 | 40350 | 40350 | 40200 | 1241 |
| 409 | 20231205 | 144700 | 15634998550 | 40250 | 40500 | 40500 | 40250 | 2938 |
| 410 | 20231205 | 144600 | 15516321550 | 40550 | 40600 | 40600 | 40500 | 773 |
| 411 | 20231205 | 144500 | 15484970750 | 40600 | 40600 | 40600 | 40550 | 185 |
| 412 | 20231205 | 144400 | 15477460050 | 40600 | 40550 | 40600 | 40500 | 461 |
| 413 | 20231205 | 144300 | 15458763400 | 40550 | 40550 | 40550 | 40500 | 557 |
| 414 | 20231205 | 144200 | 15436191550 | 40550 | 40550 | 40600 | 40500 | 829 |
| 415 | 20231205 | 144100 | 15402591800 | 40550 | 40550 | 40600 | 40500 | 605 |
| 416 | 20231205 | 144000 | 15378060450 | 40600 | 40550 | 40600 | 40550 | 989 |
| 417 | 20231205 | 143900 | 15337945850 | 40550 | 40550 | 40600 | 40550 | 474 |
| 418 | 20231205 | 143800 | 15318721400 | 40550 | 40600 | 40600 | 40550 | 370 |
| 419 | 20231205 | 143700 | 15303704500 | 40550 | 40600 | 40600 | 40500 | 534 |
| 420 | 20231205 | 143600 | 15282041300 | 40550 | 40500 | 40650 | 40450 | 1170 |
| 421 | 20231205 | 143500 | 15234591850 | 40500 | 40350 | 40500 | 40350 | 377 |
| 422 | 20231205 | 143400 | 15219338400 | 40500 | 40500 | 40500 | 40250 | 2033 |
| 423 | 20231205 | 143300 | 15137176600 | 40500 | 40500 | 40550 | 40450 | 249 |
| 424 | 20231205 | 143200 | 15127091500 | 40450 | 40450 | 40500 | 40250 | 1274 |
| 425 | 20231205 | 143100 | 15075671100 | 40500 | 40850 | 40850 | 40450 | 1754 |
| 426 | 20231205 | 143000 | 15004436750 | 40750 | 40850 | 40900 | 40750 | 1719 |
| 427 | 20231205 | 142900 | 14934202800 | 40850 | 40900 | 40900 | 40750 | 1470 |
| 428 | 20231205 | 142800 | 14874201650 | 40900 | 40800 | 40900 | 40750 | 2053 |
| 429 | 20231205 | 142700 | 14790372500 | 40800 | 40800 | 41000 | 40700 | 4141 |
| 430 | 20231205 | 142600 | 14621146400 | 40750 | 40750 | 40800 | 40700 | 1136 |
| 431 | 20231205 | 142500 | 14574823300 | 40800 | 40550 | 40950 | 40550 | 5391 |
| 432 | 20231205 | 142400 | 14354882950 | 40550 | 40500 | 40600 | 40450 | 1227 |
| 433 | 20231205 | 142300 | 14305158450 | 40550 | 40500 | 40550 | 40450 | 588 |
| 434 | 20231205 | 142200 | 14281344050 | 40500 | 40600 | 40600 | 40500 | 2193 |
| 435 | 20231205 | 142100 | 14192422000 | 40600 | 40200 | 40650 | 40200 | 6377 |
| 436 | 20231205 | 142000 | 13934540250 | 40200 | 40150 | 40200 | 40100 | 974 |
| 437 | 20231205 | 141900 | 13895421250 | 40150 | 40150 | 40200 | 40100 | 218 |
| 438 | 20231205 | 141800 | 13886669150 | 40150 | 40150 | 40200 | 40100 | 502 |
| 439 | 20231205 | 141700 | 13866508650 | 40200 | 40150 | 40200 | 40050 | 1007 |
| 440 | 20231205 | 141600 | 13826101800 | 40150 | 40150 | 40200 | 40150 | 863 |
| 441 | 20231205 | 141500 | 13791446700 | 40150 | 40150 | 40200 | 40100 | 373 |
| 442 | 20231205 | 141400 | 13776469800 | 40150 | 40100 | 40150 | 40050 | 368 |
| 443 | 20231205 | 141300 | 13761709450 | 40100 | 40200 | 40200 | 40100 | 633 |
| 444 | 20231205 | 141200 | 13736303600 | 40200 | 40200 | 40200 | 40150 | 429 |
| 445 | 20231205 | 141100 | 13719065650 | 40150 | 40200 | 40200 | 40150 | 282 |
| 446 | 20231205 | 141000 | 13707741500 | 40150 | 40100 | 40150 | 40050 | 655 |
| 447 | 20231205 | 140900 | 13681465250 | 40100 | 40150 | 40200 | 40100 | 871 |
| 448 | 20231205 | 140800 | 13646511200 | 40150 | 40150 | 40200 | 40100 | 714 |
| 449 | 20231205 | 140700 | 13617846850 | 40200 | 40150 | 40200 | 40150 | 1094 |
| 450 | 20231205 | 140600 | 13573884700 | 40150 | 40050 | 40200 | 40050 | 1686 |
| 451 | 20231205 | 140500 | 13506222350 | 40050 | 40050 | 40100 | 40050 | 619 |
| 452 | 20231205 | 140400 | 13481427600 | 40050 | 40000 | 40100 | 40000 | 594 |
| 453 | 20231205 | 140300 | 13457648450 | 40000 | 40050 | 40050 | 40000 | 235 |
| 454 | 20231205 | 140200 | 13448246600 | 40000 | 39950 | 40050 | 39900 | 724 |
| 455 | 20231205 | 140100 | 13419328400 | 39950 | 40000 | 40050 | 39950 | 344 |
| 456 | 20231205 | 140000 | 13405570800 | 40000 | 39950 | 40050 | 39900 | 209 |
| 457 | 20231205 | 135900 | 13397213700 | 39900 | 40000 | 40050 | 39900 | 665 |
| 458 | 20231205 | 135800 | 13370638700 | 40000 | 40000 | 40050 | 40000 | 213 |
| 459 | 20231205 | 135700 | 13362108850 | 40050 | 40050 | 40050 | 40000 | 423 |
| 460 | 20231205 | 135600 | 13345176650 | 40050 | 40050 | 40050 | 40000 | 240 |
| 461 | 20231205 | 135500 | 13335566800 | 40050 | 39950 | 40050 | 39950 | 401 |
| 462 | 20231205 | 135400 | 13319526250 | 40000 | 40000 | 40050 | 39950 | 308 |
| 463 | 20231205 | 135300 | 13307201300 | 40050 | 40050 | 40050 | 40000 | 237 |
| 464 | 20231205 | 135200 | 13297710450 | 40050 | 40050 | 40100 | 40050 | 227 |
| 465 | 20231205 | 135100 | 13288618600 | 40000 | 40050 | 40050 | 39950 | 626 |
| 466 | 20231205 | 135000 | 13263576100 | 40050 | 40100 | 40100 | 40050 | 899 |
| 467 | 20231205 | 134900 | 13227541500 | 40100 | 40100 | 40150 | 40050 | 389 |
| 468 | 20231205 | 134800 | 13211944550 | 40100 | 40150 | 40150 | 40050 | 326 |
| 469 | 20231205 | 134700 | 13198864050 | 40100 | 40100 | 40150 | 40100 | 294 |
| 470 | 20231205 | 134600 | 13187072800 | 40150 | 40000 | 40150 | 40000 | 544 |
| 471 | 20231205 | 134500 | 13165249850 | 40000 | 40000 | 40100 | 40000 | 470 |
| 472 | 20231205 | 134400 | 13146429600 | 40000 | 40100 | 40100 | 40000 | 283 |
| 473 | 20231205 | 134300 | 13135090700 | 40100 | 40000 | 40150 | 40000 | 528 |
| 474 | 20231205 | 134200 | 13113925750 | 40050 | 39950 | 40050 | 39950 | 1113 |
| 475 | 20231205 | 134100 | 13069386150 | 39950 | 39900 | 39950 | 39850 | 302 |
| 476 | 20231205 | 134000 | 13057334500 | 39900 | 39950 | 39950 | 39900 | 384 |
| 477 | 20231205 | 133900 | 13042002350 | 39950 | 40050 | 40050 | 39950 | 343 |
| 478 | 20231205 | 133800 | 13028288650 | 40000 | 39900 | 40050 | 39900 | 298 |
| 479 | 20231205 | 133700 | 13016373050 | 39900 | 39900 | 39900 | 39850 | 288 |
| 480 | 20231205 | 133600 | 13004887100 | 39850 | 39800 | 39850 | 39750 | 308 |
| 481 | 20231205 | 133500 | 12992637550 | 39800 | 39800 | 39900 | 39750 | 414 |
| 482 | 20231205 | 133400 | 12976165400 | 39900 | 39900 | 39900 | 39750 | 597 |
| 483 | 20231205 | 133300 | 12952387650 | 39900 | 39900 | 39900 | 39800 | 1123 |
| 484 | 20231205 | 133200 | 12907656250 | 39950 | 39950 | 39950 | 39900 | 519 |
| 485 | 20231205 | 133100 | 12886922550 | 39850 | 39800 | 39950 | 39700 | 1616 |
| 486 | 20231205 | 133000 | 12822643300 | 39800 | 40100 | 40100 | 39800 | 2659 |
| 487 | 20231205 | 132900 | 12716418300 | 40100 | 40100 | 40150 | 40050 | 611 |
| 488 | 20231205 | 132800 | 12691925650 | 40150 | 40050 | 40150 | 40050 | 229 |
| 489 | 20231205 | 132700 | 12682741850 | 40000 | 40050 | 40050 | 40000 | 218 |
| 490 | 20231205 | 132600 | 12674014350 | 40000 | 40000 | 40050 | 40000 | 1218 |
| 491 | 20231205 | 132500 | 12625288750 | 40000 | 40100 | 40100 | 40000 | 826 |
| 492 | 20231205 | 132400 | 12592213500 | 40050 | 40150 | 40200 | 40050 | 632 |
| 493 | 20231205 | 132300 | 12566862950 | 40200 | 40150 | 40200 | 40050 | 656 |
| 494 | 20231205 | 132200 | 12540501750 | 40100 | 40250 | 40250 | 40050 | 1660 |
| 495 | 20231205 | 132100 | 12473949550 | 40250 | 40150 | 40250 | 40150 | 600 |
| 496 | 20231205 | 132000 | 12449811250 | 40150 | 40250 | 40250 | 40100 | 396 |
| 497 | 20231205 | 131900 | 12433900750 | 40250 | 40200 | 40300 | 40200 | 1226 |
| 498 | 20231205 | 131800 | 12384599900 | 40300 | 40200 | 40300 | 40200 | 856 |
| 499 | 20231205 | 131700 | 12350124950 | 40150 | 40250 | 40250 | 40050 | 1388 |
| 500 | 20231205 | 131600 | 12294443350 | 40250 | 40300 | 40350 | 40150 | 2014 |
| 501 | 20231205 | 131500 | 12213348150 | 40300 | 40250 | 40400 | 40200 | 1212 |
| 502 | 20231205 | 131400 | 12164506250 | 40250 | 40200 | 40250 | 40150 | 2261 |
| 503 | 20231205 | 131300 | 12073602750 | 40200 | 40100 | 40200 | 39950 | 1432 |
| 504 | 20231205 | 131200 | 12016281150 | 40100 | 40000 | 40200 | 40000 | 828 |
| 505 | 20231205 | 131100 | 11983105000 | 39950 | 40100 | 40150 | 39900 | 4801 |
| 506 | 20231205 | 131000 | 11790983400 | 40150 | 40050 | 40250 | 40050 | 4311 |
| 507 | 20231205 | 130900 | 11617870850 | 40050 | 39800 | 40050 | 39600 | 2613 |
| 508 | 20231205 | 130800 | 11514025350 | 39700 | 40000 | 40000 | 39650 | 2515 |
| 509 | 20231205 | 130700 | 11413861900 | 40000 | 39850 | 40100 | 39800 | 4777 |
| 510 | 20231205 | 130600 | 11223040400 | 39850 | 40300 | 40400 | 39750 | 6006 |
| 511 | 20231205 | 130500 | 10981882700 | 40300 | 41100 | 41350 | 40200 | 15467 |
| 512 | 20231205 | 130400 | 10350810900 | 41100 | 39650 | 41700 | 39650 | 28791 |
| 513 | 20231205 | 130300 | 9175765250 | 39700 | 39700 | 39700 | 39650 | 364 |
| 514 | 20231205 | 130200 | 9161315000 | 39700 | 39650 | 39800 | 39650 | 1725 |
| 515 | 20231205 | 130100 | 9092726350 | 39650 | 39600 | 39650 | 39600 | 859 |
| 516 | 20231205 | 130000 | 9058703750 | 39650 | 39450 | 39650 | 39450 | 498 |
| 517 | 20231205 | 125900 | 9038998800 | 39450 | 39450 | 39450 | 39400 | 90 |
| 518 | 20231205 | 125800 | 9035449100 | 39450 | 39500 | 39500 | 39450 | 25 |
| 519 | 20231205 | 125700 | 9034461650 | 39500 | 39500 | 39550 | 39500 | 95 |
| 520 | 20231205 | 125600 | 9030708100 | 39450 | 39350 | 39450 | 39350 | 195 |
| 521 | 20231205 | 125500 | 9023027750 | 39350 | 39300 | 39350 | 39300 | 125 |
| 522 | 20231205 | 125400 | 9018113150 | 39350 | 39350 | 39450 | 39300 | 191 |
| 523 | 20231205 | 125300 | 9010597250 | 39350 | 39350 | 39450 | 39350 | 71 |
| 524 | 20231205 | 125200 | 9007801600 | 39350 | 39350 | 39400 | 39350 | 104 |
| 525 | 20231205 | 125100 | 9003708250 | 39350 | 39350 | 39450 | 39350 | 555 |
| 526 | 20231205 | 125000 | 8981866700 | 39350 | 39350 | 39400 | 39350 | 34 |
| 527 | 20231205 | 124900 | 8980527850 | 39350 | 39450 | 39450 | 39350 | 118 |
| 528 | 20231205 | 124800 | 8975880650 | 39400 | 39400 | 39450 | 39400 | 131 |
| 529 | 20231205 | 124700 | 8970718300 | 39400 | 39350 | 39450 | 39350 | 274 |
| 530 | 20231205 | 124600 | 8959926750 | 39350 | 39400 | 39400 | 39350 | 36 |
| 531 | 20231205 | 124500 | 8958509200 | 39400 | 39400 | 39400 | 39300 | 393 |
| 532 | 20231205 | 124400 | 8943044650 | 39350 | 39350 | 39350 | 39300 | 302 |
| 533 | 20231205 | 124300 | 8931161000 | 39400 | 39400 | 39450 | 39400 | 180 |
| 534 | 20231205 | 124200 | 8924067150 | 39450 | 39450 | 39450 | 39450 | 93 |
| 535 | 20231205 | 124100 | 8920398300 | 39400 | 39450 | 39450 | 39400 | 252 |
| 536 | 20231205 | 124000 | 8910467850 | 39400 | 39400 | 39400 | 39400 | 46 |
| 537 | 20231205 | 123900 | 8908655450 | 39350 | 39400 | 39400 | 39350 | 157 |
| 538 | 20231205 | 123800 | 8902474200 | 39450 | 39450 | 39450 | 39400 | 51 |
| 539 | 20231205 | 123700 | 8900462350 | 39400 | 39450 | 39450 | 39400 | 67 |
| 540 | 20231205 | 123600 | 8897821000 | 39500 | 39500 | 39550 | 39500 | 80 |
| 541 | 20231205 | 123500 | 8894658500 | 39500 | 39450 | 39500 | 39400 | 252 |
| 542 | 20231205 | 123400 | 8884714550 | 39450 | 39450 | 39500 | 39450 | 63 |
| 543 | 20231205 | 123300 | 8882228950 | 39500 | 39400 | 39500 | 39400 | 23 |
| 544 | 20231205 | 123200 | 8881321650 | 39400 | 39450 | 39450 | 39400 | 38 |
| 545 | 20231205 | 123100 | 8879822800 | 39450 | 39500 | 39500 | 39450 | 54 |
| 546 | 20231205 | 123000 | 8877691500 | 39400 | 39300 | 39400 | 39300 | 110 |
| 547 | 20231205 | 122900 | 8873359150 | 39250 | 39400 | 39400 | 39250 | 234 |
| 548 | 20231205 | 122800 | 8864157900 | 39400 | 39400 | 39450 | 39350 | 991 |
| 549 | 20231205 | 122700 | 8825126850 | 39450 | 39450 | 39500 | 39450 | 54 |
| 550 | 20231205 | 122600 | 8822995750 | 39550 | 39450 | 39550 | 39450 | 312 |
| 551 | 20231205 | 122500 | 8810661150 | 39400 | 39450 | 39450 | 39400 | 81 |
| 552 | 20231205 | 122400 | 8807465800 | 39450 | 39450 | 39450 | 39400 | 514 |
| 553 | 20231205 | 122300 | 8787200350 | 39450 | 39450 | 39450 | 39400 | 244 |
| 554 | 20231205 | 122200 | 8777584550 | 39450 | 39550 | 39550 | 39400 | 250 |
| 555 | 20231205 | 122100 | 8767719050 | 39500 | 39500 | 39550 | 39500 | 197 |
| 556 | 20231205 | 122000 | 8759936600 | 39550 | 39600 | 39600 | 39550 | 218 |
| 557 | 20231205 | 121900 | 8751313650 | 39550 | 39600 | 39600 | 39550 | 219 |
| 558 | 20231205 | 121800 | 8742643100 | 39650 | 39700 | 39700 | 39550 | 276 |
| 559 | 20231205 | 121700 | 8731694300 | 39700 | 39650 | 39700 | 39650 | 652 |
| 560 | 20231205 | 121600 | 8705836750 | 39650 | 39500 | 39650 | 39500 | 242 |
| 561 | 20231205 | 121500 | 8696249800 | 39500 | 39500 | 39500 | 39500 | 93 |
| 562 | 20231205 | 121400 | 8692576300 | 39500 | 39500 | 39500 | 39400 | 237 |
| 563 | 20231205 | 121300 | 8683226400 | 39500 | 39550 | 39550 | 39500 | 242 |
| 564 | 20231205 | 121200 | 8673666500 | 39550 | 39550 | 39550 | 39500 | 655 |
| 565 | 20231205 | 121100 | 8647766250 | 39550 | 39650 | 39650 | 39550 | 644 |
| 566 | 20231205 | 121000 | 8622244250 | 39650 | 39600 | 39650 | 39600 | 330 |
| 567 | 20231205 | 120900 | 8609159800 | 39600 | 39600 | 39700 | 39600 | 585 |
| 568 | 20231205 | 120800 | 8585975750 | 39550 | 39500 | 39550 | 39500 | 169 |
| 569 | 20231205 | 120700 | 8579295050 | 39450 | 39500 | 39500 | 39450 | 63 |
| 570 | 20231205 | 120600 | 8576807800 | 39500 | 39650 | 39650 | 39500 | 407 |
| 571 | 20231205 | 120500 | 8560702100 | 39600 | 39550 | 39600 | 39550 | 232 |
| 572 | 20231205 | 120400 | 8551516000 | 39550 | 39300 | 39600 | 39300 | 1907 |
| 573 | 20231205 | 120300 | 8476380750 | 39300 | 39350 | 39350 | 39300 | 158 |
| 574 | 20231205 | 120200 | 8470170200 | 39350 | 39350 | 39350 | 39300 | 32 |
| 575 | 20231205 | 120100 | 8468912000 | 39300 | 39300 | 39300 | 39300 | 138 |
| 576 | 20231205 | 120000 | 8463488600 | 39300 | 39250 | 39300 | 39200 | 233 |
| 577 | 20231205 | 115900 | 8454343850 | 39250 | 39250 | 39300 | 39250 | 41 |
| 578 | 20231205 | 115800 | 8452733650 | 39200 | 39200 | 39300 | 39200 | 230 |
| 579 | 20231205 | 115700 | 8443713150 | 39200 | 39250 | 39250 | 39200 | 292 |
| 580 | 20231205 | 115600 | 8432256050 | 39300 | 39300 | 39300 | 39300 | 26 |
| 581 | 20231205 | 115500 | 8431234250 | 39250 | 39300 | 39350 | 39250 | 342 |
| 582 | 20231205 | 115400 | 8417790800 | 39350 | 39350 | 39400 | 39250 | 128 |
| 583 | 20231205 | 115300 | 8412759050 | 39350 | 39350 | 39350 | 39300 | 94 |
| 584 | 20231205 | 115200 | 8409060250 | 39300 | 39300 | 39400 | 39300 | 71 |
| 585 | 20231205 | 115100 | 8406267600 | 39400 | 39350 | 39400 | 39300 | 526 |
| 586 | 20231205 | 115000 | 8385578100 | 39300 | 39350 | 39350 | 39250 | 388 |
| 587 | 20231205 | 114900 | 8370333250 | 39400 | 39350 | 39400 | 39350 | 58 |
| 588 | 20231205 | 114800 | 8368049900 | 39400 | 39450 | 39450 | 39350 | 151 |
| 589 | 20231205 | 114700 | 8362106450 | 39450 | 39350 | 39450 | 39350 | 144 |
| 590 | 20231205 | 114600 | 8356433700 | 39350 | 39450 | 39450 | 39350 | 566 |
| 591 | 20231205 | 114500 | 8334159500 | 39400 | 39450 | 39450 | 39400 | 57 |
| 592 | 20231205 | 114400 | 8331913650 | 39500 | 39450 | 39500 | 39400 | 354 |
| 593 | 20231205 | 114300 | 8317948700 | 39450 | 39500 | 39500 | 39400 | 133 |
| 594 | 20231205 | 114200 | 8312703900 | 39500 | 39550 | 39550 | 39500 | 89 |
| 595 | 20231205 | 114100 | 8309186500 | 39550 | 39650 | 39650 | 39550 | 616 |
| 596 | 20231205 | 114000 | 8284800500 | 39600 | 39600 | 39750 | 39550 | 919 |
| 597 | 20231205 | 113900 | 8248355100 | 39550 | 39300 | 39550 | 39300 | 553 |
| 598 | 20231205 | 113800 | 8226542450 | 39300 | 39300 | 39300 | 39300 | 135 |
| 599 | 20231205 | 113700 | 8221236950 | 39300 | 39200 | 39400 | 39200 | 430 |
| 600 | 20231205 | 113600 | 8204334000 | 39250 | 39000 | 39250 | 39000 | 642 |
| 601 | 20231205 | 113500 | 8179225250 | 39050 | 38950 | 39050 | 38950 | 798 |
| 602 | 20231205 | 113400 | 8148095450 | 39000 | 39000 | 39000 | 39000 | 18 |
| 603 | 20231205 | 113300 | 8147393450 | 38950 | 38900 | 39000 | 38900 | 46 |
| 604 | 20231205 | 113200 | 8145601800 | 38900 | 39000 | 39000 | 38900 | 50 |
| 605 | 20231205 | 113100 | 8143655400 | 39000 | 38950 | 39000 | 38950 | 89 |
| 606 | 20231205 | 113000 | 8140184750 | 38900 | 38950 | 38950 | 38900 | 40 |
| 607 | 20231205 | 112900 | 8138627750 | 38900 | 38900 | 38900 | 38900 | 18 |
| 608 | 20231205 | 112800 | 8137927550 | 38900 | 38950 | 38950 | 38900 | 20 |
| 609 | 20231205 | 112700 | 8137149250 | 38950 | 38950 | 38950 | 38950 | 313 |
| 610 | 20231205 | 112600 | 8124957900 | 38900 | 38900 | 38900 | 38850 | 125 |
| 611 | 20231205 | 112500 | 8120095450 | 38900 | 38900 | 38950 | 38900 | 78 |
| 612 | 20231205 | 112400 | 8117060250 | 38900 | 38900 | 38900 | 38900 | 137 |
| 613 | 20231205 | 112300 | 8111730950 | 38850 | 38850 | 38850 | 38850 | 54 |
| 614 | 20231205 | 112200 | 8109633050 | 38900 | 38900 | 38900 | 38850 | 178 |
| 615 | 20231205 | 112100 | 8102709050 | 38850 | 38900 | 38900 | 38850 | 133 |
| 616 | 20231205 | 112000 | 8097535750 | 38900 | 38800 | 38900 | 38800 | 22 |
| 617 | 20231205 | 111900 | 8096680050 | 38800 | 38850 | 38900 | 38800 | 495 |
| 618 | 20231205 | 111800 | 8077469100 | 38950 | 38950 | 38950 | 38850 | 57 |
| 619 | 20231205 | 111700 | 8075249150 | 38800 | 38850 | 38850 | 38800 | 77 |
| 620 | 20231205 | 111600 | 8072260450 | 38800 | 38950 | 39000 | 38800 | 316 |
| 621 | 20231205 | 111500 | 8059982400 | 39000 | 38950 | 39000 | 38950 | 67 |
| 622 | 20231205 | 111400 | 8057370150 | 38950 | 38900 | 38950 | 38900 | 134 |
| 623 | 20231205 | 111300 | 8052152250 | 38900 | 38850 | 38900 | 38750 | 47 |
| 624 | 20231205 | 111200 | 8050328750 | 38850 | 38850 | 38850 | 38850 | 1 |
| 625 | 20231205 | 111100 | 8050289900 | 38850 | 38800 | 38900 | 38750 | 234 |
| 626 | 20231205 | 111000 | 8041215850 | 38800 | 38750 | 38800 | 38750 | 60 |
| 627 | 20231205 | 110900 | 8038889750 | 38750 | 38700 | 38800 | 38700 | 98 |
| 628 | 20231205 | 110800 | 8035093900 | 38700 | 38750 | 38750 | 38700 | 1159 |
| 629 | 20231205 | 110700 | 7990237600 | 38750 | 38850 | 38850 | 38750 | 1160 |
| 630 | 20231205 | 110600 | 7945236500 | 38850 | 38900 | 38900 | 38850 | 133 |
| 631 | 20231205 | 110500 | 7940069350 | 38900 | 38900 | 38900 | 38800 | 324 |
| 632 | 20231205 | 110400 | 7927488900 | 38900 | 38850 | 38900 | 38850 | 89 |
| 633 | 20231205 | 110300 | 7924026950 | 38850 | 38800 | 38850 | 38800 | 626 |
| 634 | 20231205 | 110200 | 7899738100 | 38800 | 38900 | 38900 | 38800 | 867 |
| 635 | 20231205 | 110100 | 7866063750 | 38900 | 39000 | 39000 | 38900 | 307 |
| 636 | 20231205 | 110000 | 7854110150 | 39000 | 39000 | 39000 | 39000 | 244 |
| 637 | 20231205 | 105900 | 7844594150 | 39050 | 39050 | 39050 | 39000 | 142 |
| 638 | 20231205 | 105800 | 7839049100 | 39100 | 39050 | 39100 | 39050 | 161 |
| 639 | 20231205 | 105700 | 7832758650 | 39050 | 39050 | 39050 | 39050 | 33 |
| 640 | 20231205 | 105600 | 7831470000 | 39100 | 38900 | 39100 | 38900 | 247 |
| 641 | 20231205 | 105500 | 7821829300 | 38900 | 38900 | 38950 | 38900 | 99 |
| 642 | 20231205 | 105400 | 7817978100 | 38900 | 39000 | 39050 | 38900 | 552 |
| 643 | 20231205 | 105300 | 7796481500 | 39000 | 38850 | 39000 | 38850 | 143 |
| 644 | 20231205 | 105200 | 7790914550 | 38850 | 38900 | 38900 | 38850 | 76 |
| 645 | 20231205 | 105100 | 7787959200 | 38950 | 39000 | 39000 | 38950 | 197 |
| 646 | 20231205 | 105000 | 7780276300 | 39000 | 38900 | 39000 | 38850 | 53 |
| 647 | 20231205 | 104900 | 7778212700 | 38900 | 38950 | 39000 | 38900 | 176 |
| 648 | 20231205 | 104800 | 7771360350 | 39000 | 38900 | 39000 | 38900 | 218 |
| 649 | 20231205 | 104700 | 7762878950 | 38900 | 38850 | 38900 | 38800 | 164 |
| 650 | 20231205 | 104600 | 7756507650 | 38850 | 39000 | 39000 | 38850 | 139 |
| 651 | 20231205 | 104500 | 7751093400 | 39000 | 39000 | 39000 | 38950 | 330 |
| 652 | 20231205 | 104400 | 7738223450 | 39050 | 39050 | 39100 | 39050 | 405 |
| 653 | 20231205 | 104300 | 7722405750 | 39050 | 38950 | 39050 | 38950 | 769 |
| 654 | 20231205 | 104200 | 7692434600 | 38950 | 38900 | 38950 | 38850 | 819 |
| 655 | 20231205 | 104100 | 7660607950 | 38850 | 38850 | 38950 | 38800 | 805 |
| 656 | 20231205 | 104000 | 7629304250 | 38800 | 38900 | 38950 | 38750 | 1148 |
| 657 | 20231205 | 103900 | 7584733800 | 38900 | 39000 | 39000 | 38900 | 780 |
| 658 | 20231205 | 103800 | 7554349200 | 38950 | 39250 | 39300 | 38950 | 1953 |
| 659 | 20231205 | 103700 | 7478042400 | 39200 | 39300 | 39300 | 39200 | 1175 |
| 660 | 20231205 | 103600 | 7431911800 | 39350 | 39400 | 39400 | 39300 | 410 |
| 661 | 20231205 | 103500 | 7415779200 | 39400 | 39350 | 39450 | 39350 | 177 |
| 662 | 20231205 | 103400 | 7408804950 | 39350 | 39500 | 39500 | 39350 | 370 |
| 663 | 20231205 | 103300 | 7394226250 | 39400 | 39400 | 39500 | 39400 | 90 |
| 664 | 20231205 | 103200 | 7390679950 | 39400 | 39500 | 39500 | 39400 | 566 |
| 665 | 20231205 | 103100 | 7368351350 | 39500 | 39350 | 39550 | 39350 | 326 |
| 666 | 20231205 | 103000 | 7355481950 | 39350 | 39400 | 39400 | 39300 | 794 |
| 667 | 20231205 | 102900 | 7324234750 | 39400 | 39400 | 39400 | 39350 | 285 |
| 668 | 20231205 | 102800 | 7313010150 | 39400 | 39400 | 39400 | 39350 | 688 |
| 669 | 20231205 | 102700 | 7285929150 | 39400 | 39500 | 39550 | 39400 | 371 |
| 670 | 20231205 | 102600 | 7271261000 | 39550 | 39350 | 39550 | 39350 | 449 |
| 671 | 20231205 | 102500 | 7253554000 | 39350 | 39550 | 39550 | 39300 | 699 |
| 672 | 20231205 | 102400 | 7226041250 | 39550 | 39700 | 39750 | 39500 | 421 |
| 673 | 20231205 | 102300 | 7209318650 | 39750 | 39300 | 39750 | 39250 | 1906 |
| 674 | 20231205 | 102200 | 7134234700 | 39350 | 39550 | 39550 | 39300 | 1386 |
| 675 | 20231205 | 102100 | 7079567300 | 39550 | 39750 | 39750 | 39500 | 2298 |
| 676 | 20231205 | 102000 | 6988522750 | 39750 | 39900 | 39950 | 39750 | 1603 |
| 677 | 20231205 | 101900 | 6924694200 | 39900 | 40200 | 40200 | 39900 | 4325 |
| 678 | 20231205 | 101800 | 6751421000 | 40200 | 40100 | 40250 | 40000 | 2856 |
| 679 | 20231205 | 101700 | 6636841500 | 40150 | 40100 | 40400 | 39950 | 6463 |
| 680 | 20231205 | 101600 | 6376567850 | 40100 | 39850 | 40100 | 39800 | 2319 |
| 681 | 20231205 | 101500 | 6283836950 | 39900 | 39850 | 40100 | 39850 | 3055 |
| 682 | 20231205 | 101400 | 6161677050 | 39850 | 39750 | 39900 | 39700 | 1215 |
| 683 | 20231205 | 101300 | 6113322000 | 39700 | 39700 | 39850 | 39650 | 1541 |
| 684 | 20231205 | 101200 | 6052074500 | 39650 | 39700 | 39900 | 39550 | 2218 |
| 685 | 20231205 | 101100 | 5963951300 | 39700 | 39950 | 40100 | 39700 | 5055 |
| 686 | 20231205 | 101000 | 5761916750 | 40000 | 39350 | 40000 | 39150 | 6357 |
| 687 | 20231205 | 100900 | 5509725200 | 39400 | 39000 | 39400 | 38900 | 2259 |
| 688 | 20231205 | 100800 | 5421440850 | 39000 | 38850 | 39000 | 38800 | 672 |
| 689 | 20231205 | 100700 | 5395310250 | 38850 | 38650 | 38850 | 38650 | 669 |
| 690 | 20231205 | 100600 | 5369381100 | 38650 | 38650 | 38700 | 38600 | 78 |
| 691 | 20231205 | 100500 | 5366367500 | 38600 | 38650 | 38650 | 38600 | 580 |
| 692 | 20231205 | 100400 | 5343978350 | 38650 | 38500 | 38700 | 38500 | 133 |
| 693 | 20231205 | 100300 | 5338845700 | 38450 | 38550 | 38600 | 38400 | 951 |
| 694 | 20231205 | 100200 | 5302245950 | 38500 | 38600 | 38600 | 38450 | 902 |
| 695 | 20231205 | 100100 | 5267505650 | 38600 | 38700 | 38800 | 38600 | 523 |
| 696 | 20231205 | 100000 | 5247295400 | 38700 | 38700 | 38800 | 38700 | 253 |
| 697 | 20231205 | 095900 | 5237500700 | 38800 | 38850 | 38850 | 38650 | 307 |
| 698 | 20231205 | 095800 | 5225631450 | 38850 | 38800 | 38850 | 38750 | 244 |
| 699 | 20231205 | 095700 | 5216158100 | 38800 | 38750 | 38800 | 38650 | 125 |
| 700 | 20231205 | 095600 | 5211324400 | 38650 | 38650 | 38750 | 38650 | 349 |
| 701 | 20231205 | 095500 | 5197833150 | 38650 | 38600 | 38650 | 38450 | 1591 |
| 702 | 20231205 | 095400 | 5136530000 | 38600 | 38700 | 38700 | 38600 | 584 |
| 703 | 20231205 | 095300 | 5113955700 | 38800 | 38700 | 38850 | 38600 | 321 |
| 704 | 20231205 | 095200 | 5101524700 | 38600 | 38900 | 38900 | 38600 | 2168 |
| 705 | 20231205 | 095100 | 5017517100 | 38900 | 38850 | 38950 | 38850 | 108 |
| 706 | 20231205 | 095000 | 5013321150 | 38850 | 38900 | 38900 | 38850 | 373 |
| 707 | 20231205 | 094900 | 4998823800 | 38900 | 38950 | 39050 | 38900 | 559 |
| 708 | 20231205 | 094800 | 4977027700 | 38950 | 38900 | 39000 | 38850 | 444 |
| 709 | 20231205 | 094700 | 4959764850 | 38900 | 39000 | 39000 | 38850 | 903 |
| 710 | 20231205 | 094600 | 4924646100 | 39000 | 38950 | 39000 | 38900 | 361 |
| 711 | 20231205 | 094500 | 4910576500 | 38950 | 39100 | 39150 | 38950 | 935 |
| 712 | 20231205 | 094400 | 4874102200 | 39100 | 39200 | 39250 | 39050 | 843 |
| 713 | 20231205 | 094300 | 4841107900 | 39200 | 38950 | 39250 | 38900 | 1189 |
| 714 | 20231205 | 094200 | 4794681550 | 38950 | 38800 | 39000 | 38800 | 2370 |
| 715 | 20231205 | 094100 | 4702365350 | 38750 | 38900 | 38950 | 38700 | 1441 |
| 716 | 20231205 | 094000 | 4646429050 | 38900 | 38700 | 38900 | 38550 | 848 |
| 717 | 20231205 | 093900 | 4613608100 | 38750 | 38650 | 38750 | 38650 | 493 |
| 718 | 20231205 | 093800 | 4594547650 | 38650 | 38600 | 38700 | 38450 | 1473 |
| 719 | 20231205 | 093700 | 4537701950 | 38600 | 38450 | 38600 | 38450 | 435 |
| 720 | 20231205 | 093600 | 4520947200 | 38450 | 38500 | 38550 | 38350 | 746 |
| 721 | 20231205 | 093500 | 4492235300 | 38450 | 38200 | 38450 | 38200 | 555 |
| 722 | 20231205 | 093400 | 4470944700 | 38200 | 38250 | 38350 | 38200 | 982 |
| 723 | 20231205 | 093300 | 4433386200 | 38250 | 38300 | 38350 | 38250 | 183 |
| 724 | 20231205 | 093200 | 4426381550 | 38300 | 38400 | 38400 | 38250 | 975 |
| 725 | 20231205 | 093100 | 4389001700 | 38350 | 38350 | 38350 | 38300 | 312 |
| 726 | 20231205 | 093000 | 4377046100 | 38350 | 38250 | 38350 | 38250 | 535 |
| 727 | 20231205 | 092900 | 4356573650 | 38250 | 38150 | 38300 | 38150 | 636 |
| 728 | 20231205 | 092800 | 4332275800 | 38150 | 38300 | 38350 | 38150 | 1041 |
| 729 | 20231205 | 092700 | 4292454400 | 38300 | 38300 | 38400 | 38250 | 944 |
| 730 | 20231205 | 092600 | 4256266500 | 38300 | 38200 | 38350 | 38150 | 899 |
| 731 | 20231205 | 092500 | 4221855650 | 38200 | 38050 | 38300 | 38050 | 1685 |
| 732 | 20231205 | 092400 | 4157575300 | 38100 | 38200 | 38200 | 38000 | 5860 |
| 733 | 20231205 | 092300 | 3934367850 | 38300 | 38350 | 38350 | 38150 | 4576 |
| 734 | 20231205 | 092200 | 3759469250 | 38350 | 38350 | 38400 | 38250 | 1651 |
| 735 | 20231205 | 092100 | 3696202500 | 38300 | 38400 | 38400 | 38300 | 1340 |
| 736 | 20231205 | 092000 | 3644795600 | 38400 | 38500 | 38550 | 38350 | 1523 |
| 737 | 20231205 | 091900 | 3586316100 | 38500 | 38700 | 38700 | 38500 | 1695 |
| 738 | 20231205 | 091800 | 3521034600 | 38700 | 38650 | 38700 | 38500 | 1714 |
| 739 | 20231205 | 091700 | 3454971500 | 38650 | 38650 | 38700 | 38550 | 1480 |
| 740 | 20231205 | 091600 | 3397856300 | 38650 | 38350 | 38700 | 38300 | 3304 |
| 741 | 20231205 | 091500 | 3270625650 | 38300 | 39000 | 39000 | 38300 | 5454 |
| 742 | 20231205 | 091400 | 3060177450 | 39000 | 39200 | 39250 | 38850 | 3577 |
| 743 | 20231205 | 091300 | 2920447600 | 39200 | 39200 | 39400 | 39100 | 2867 |
| 744 | 20231205 | 091200 | 2808094550 | 39350 | 39350 | 39400 | 38850 | 6908 |
| 745 | 20231205 | 091100 | 2537828350 | 39400 | 39650 | 40000 | 39350 | 4040 |
| 746 | 20231205 | 091000 | 2377945350 | 39600 | 40050 | 40100 | 39600 | 5265 |
| 747 | 20231205 | 090900 | 2168177000 | 40100 | 40150 | 40300 | 40050 | 7086 |
| 748 | 20231205 | 090800 | 1883798250 | 40150 | 40250 | 40600 | 40050 | 12295 |
| 749 | 20231205 | 090700 | 1387922950 | 40250 | 39900 | 40400 | 39850 | 4957 |
| 750 | 20231205 | 090600 | 1189101050 | 39900 | 39800 | 39900 | 39700 | 2826 |
| 751 | 20231205 | 090500 | 1076629250 | 39800 | 39650 | 39850 | 39600 | 3072 |
| 752 | 20231205 | 090400 | 954734750 | 39650 | 39600 | 39900 | 39550 | 7239 |
| 753 | 20231205 | 090300 | 666918800 | 39550 | 39500 | 39650 | 39400 | 2728 |
| 754 | 20231205 | 090200 | 559242300 | 39450 | 39500 | 39500 | 39300 | 1363 |
| 755 | 20231205 | 090100 | 505528850 | 39500 | 39500 | 39550 | 39100 | 2568 |
| 756 | 20231205 | 090000 | 404390850 | 39550 | 38950 | 39700 | 38850 | 9817 |