36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 3 | 20231205 | 200500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20231205 | 200400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20231205 | 200300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20231205 | 200200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20231205 | 200100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20231205 | 200000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20231205 | 195900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20231205 | 195800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20231205 | 195700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20231205 | 195600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20231205 | 195500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20231205 | 195400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20231205 | 195300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20231205 | 195200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20231205 | 195100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20231205 | 195000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20231205 | 194900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20231205 | 194800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20231205 | 194700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20231205 | 194600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20231205 | 194500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20231205 | 194400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20231205 | 194300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20231205 | 194200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20231205 | 194100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20231205 | 194000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20231205 | 193900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20231205 | 193800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20231205 | 193700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20231205 | 193600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 33 | 20231205 | 193500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20231205 | 193400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20231205 | 193300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20231205 | 193200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20231205 | 193100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20231205 | 193000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20231205 | 192900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20231205 | 192800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20231205 | 192700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20231205 | 192600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20231205 | 192500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20231205 | 192400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20231205 | 192300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20231205 | 192200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20231205 | 192100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20231205 | 192000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20231205 | 191900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20231205 | 191800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20231205 | 191700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20231205 | 191600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20231205 | 191500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20231205 | 191400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20231205 | 191300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20231205 | 191200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20231205 | 191100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20231205 | 191000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20231205 | 190900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20231205 | 190800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20231205 | 190700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20231205 | 190600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 63 | 20231205 | 190500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20231205 | 190400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20231205 | 190300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20231205 | 190200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20231205 | 190100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20231205 | 190000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20231205 | 185900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20231205 | 185800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20231205 | 185700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20231205 | 185600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20231205 | 185500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20231205 | 185400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20231205 | 185300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20231205 | 185200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20231205 | 185100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20231205 | 185000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20231205 | 184900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20231205 | 184800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20231205 | 184700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20231205 | 184600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20231205 | 184500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20231205 | 184400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20231205 | 184300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20231205 | 184200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20231205 | 184100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20231205 | 184000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20231205 | 183900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20231205 | 183800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20231205 | 183700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20231205 | 183600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 93 | 20231205 | 183500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20231205 | 183400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20231205 | 183300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20231205 | 183200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20231205 | 183100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20231205 | 183000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20231205 | 182900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20231205 | 182800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20231205 | 182700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20231205 | 182600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20231205 | 182500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20231205 | 182400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20231205 | 182300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20231205 | 182200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20231205 | 182100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20231205 | 182000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20231205 | 181900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20231205 | 181800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20231205 | 181700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20231205 | 181600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20231205 | 181500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20231205 | 181400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20231205 | 181300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20231205 | 181200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20231205 | 181100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20231205 | 181000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20231205 | 180900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20231205 | 180800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20231205 | 180700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20231205 | 180600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 123 | 20231205 | 180500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20231205 | 180400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20231205 | 180300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20231205 | 180200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20231205 | 180100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20231205 | 180000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20231205 | 175900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20231205 | 175800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20231205 | 175700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20231205 | 175600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20231205 | 175500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20231205 | 175400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20231205 | 175300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20231205 | 175200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20231205 | 175100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20231205 | 175000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20231205 | 174900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20231205 | 174800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20231205 | 174700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20231205 | 174600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20231205 | 174500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20231205 | 174400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20231205 | 174300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20231205 | 174200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20231205 | 174100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20231205 | 174000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20231205 | 173900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20231205 | 173800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20231205 | 173700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20231205 | 173600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 153 | 20231205 | 173500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20231205 | 173400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20231205 | 173300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20231205 | 173200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20231205 | 173100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20231205 | 173000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20231205 | 172900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20231205 | 172800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20231205 | 172700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20231205 | 172600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20231205 | 172500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20231205 | 172400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20231205 | 172300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20231205 | 172200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20231205 | 172100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20231205 | 172000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20231205 | 171900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20231205 | 171800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20231205 | 171700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20231205 | 171600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20231205 | 171500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20231205 | 171400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20231205 | 171300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20231205 | 171200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20231205 | 171100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20231205 | 171000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20231205 | 170900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20231205 | 170800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20231205 | 170700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20231205 | 170600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 183 | 20231205 | 170500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20231205 | 170400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20231205 | 170300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20231205 | 170200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20231205 | 170100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20231205 | 170000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20231205 | 165900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20231205 | 165800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20231205 | 165700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20231205 | 165600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20231205 | 165500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20231205 | 165400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20231205 | 165300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20231205 | 165200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20231205 | 165100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20231205 | 165000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20231205 | 164900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20231205 | 164800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20231205 | 164700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20231205 | 164600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20231205 | 164500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20231205 | 164400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20231205 | 164300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20231205 | 164200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20231205 | 164100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20231205 | 164000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20231205 | 163900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20231205 | 163800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20231205 | 163700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20231205 | 163600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 213 | 20231205 | 163500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20231205 | 163400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20231205 | 163300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20231205 | 163200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20231205 | 163100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20231205 | 163000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20231205 | 162900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20231205 | 162800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20231205 | 162700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20231205 | 162600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20231205 | 162500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20231205 | 162400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20231205 | 162300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20231205 | 162200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20231205 | 162100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20231205 | 162000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20231205 | 161900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20231205 | 161800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20231205 | 161700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20231205 | 161600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20231205 | 161500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20231205 | 161400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20231205 | 161300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20231205 | 161200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20231205 | 161100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20231205 | 161000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20231205 | 160900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20231205 | 160800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20231205 | 160700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20231205 | 160600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 243 | 20231205 | 160500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20231205 | 160400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20231205 | 160300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20231205 | 160200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20231205 | 160100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20231205 | 160000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20231205 | 155900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20231205 | 155800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20231205 | 155700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20231205 | 155600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20231205 | 155500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20231205 | 155400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20231205 | 155300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20231205 | 155200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20231205 | 155100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20231205 | 155000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20231205 | 154900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20231205 | 154800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20231205 | 154700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20231205 | 154600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20231205 | 154500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20231205 | 154400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20231205 | 154300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20231205 | 154200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20231205 | 154100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20231205 | 154000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20231205 | 153900 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20231205 | 153800 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20231205 | 153700 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20231205 | 153600 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 273 | 20231205 | 153500 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20231205 | 153400 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20231205 | 153300 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20231205 | 153200 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20231205 | 153100 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20231205 | 153000 | 26714239450 | 44150 | 44150 | 44150 | 44150 | 8923 |
| 279 | 20231205 | 152900 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20231205 | 152800 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20231205 | 152700 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20231205 | 152600 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20231205 | 152500 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20231205 | 152400 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20231205 | 152300 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20231205 | 152200 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20231205 | 152100 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20231205 | 152000 | 26320289000 | 44150 | 44150 | 44150 | 44150 | 0 |
| 289 | 20231205 | 151900 | 26320289000 | 44150 | 44100 | 44200 | 44050 | 2151 |
| 290 | 20231205 | 151800 | 26225420350 | 44050 | 44150 | 44150 | 44050 | 1245 |
| 291 | 20231205 | 151700 | 26170543250 | 44150 | 44200 | 44200 | 44100 | 2873 |
| 292 | 20231205 | 151600 | 26043723000 | 44200 | 44050 | 44300 | 44050 | 4768 |
| 293 | 20231205 | 151500 | 25833039000 | 44050 | 44000 | 44100 | 44000 | 2679 |
| 294 | 20231205 | 151400 | 25715039050 | 44050 | 44050 | 44050 | 43950 | 1529 |
| 295 | 20231205 | 151300 | 25647753950 | 44000 | 43900 | 44050 | 43900 | 2728 |
| 296 | 20231205 | 151200 | 25527876000 | 43950 | 44000 | 44000 | 43850 | 1375 |
| 297 | 20231205 | 151100 | 25467490000 | 44050 | 44000 | 44100 | 43900 | 2417 |
| 298 | 20231205 | 151000 | 25361150450 | 44050 | 44000 | 44100 | 43900 | 2020 |
| 299 | 20231205 | 150900 | 25272235900 | 44000 | 43850 | 44050 | 43800 | 4397 |
| 300 | 20231205 | 150800 | 25079220000 | 43850 | 44000 | 44050 | 43850 | 7290 |
| 301 | 20231205 | 150700 | 24759168600 | 44000 | 43900 | 44050 | 43850 | 4571 |
| 302 | 20231205 | 150600 | 24558280650 | 43950 | 43950 | 43950 | 43850 | 1556 |
| 303 | 20231205 | 150500 | 24489949000 | 43900 | 44000 | 44000 | 43900 | 1682 |
| 304 | 20231205 | 150400 | 24416046800 | 44000 | 44050 | 44050 | 43900 | 1058 |
| 305 | 20231205 | 150300 | 24369534950 | 44050 | 44050 | 44100 | 43950 | 851 |
| 306 | 20231205 | 150200 | 24332064250 | 44100 | 44000 | 44100 | 44000 | 606 |
| 307 | 20231205 | 150100 | 24305375050 | 44000 | 43950 | 44200 | 43900 | 6009 |
| 308 | 20231205 | 150000 | 24041063350 | 43900 | 43950 | 44000 | 43900 | 912 |
| 309 | 20231205 | 145900 | 24000974300 | 43950 | 43950 | 44000 | 43900 | 1618 |
| 310 | 20231205 | 145800 | 23929912100 | 43950 | 43950 | 44000 | 43900 | 1115 |
| 311 | 20231205 | 145700 | 23880902200 | 44000 | 43950 | 44050 | 43950 | 588 |
| 312 | 20231205 | 145600 | 23855029900 | 44000 | 44000 | 44050 | 43950 | 838 |
| 313 | 20231205 | 145500 | 23818162900 | 44050 | 44050 | 44100 | 44000 | 1026 |
| 314 | 20231205 | 145400 | 23772981100 | 44100 | 44050 | 44100 | 44000 | 879 |
| 315 | 20231205 | 145300 | 23734281200 | 44100 | 44050 | 44100 | 44000 | 1712 |
| 316 | 20231205 | 145200 | 23658894650 | 44100 | 44100 | 44150 | 44050 | 891 |
| 317 | 20231205 | 145100 | 23619608900 | 44100 | 44150 | 44200 | 44100 | 892 |
| 318 | 20231205 | 145000 | 23580248200 | 44100 | 44150 | 44200 | 44100 | 1162 |
| 319 | 20231205 | 144900 | 23528990350 | 44150 | 44150 | 44200 | 44100 | 1144 |
| 320 | 20231205 | 144800 | 23478481500 | 44150 | 44100 | 44200 | 44100 | 902 |
| 321 | 20231205 | 144700 | 23438662950 | 44100 | 44150 | 44200 | 44100 | 969 |
| 322 | 20231205 | 144600 | 23395858250 | 44150 | 44150 | 44250 | 44150 | 841 |
| 323 | 20231205 | 144500 | 23358702700 | 44200 | 44150 | 44200 | 44150 | 884 |
| 324 | 20231205 | 144400 | 23319657750 | 44150 | 44100 | 44200 | 44100 | 1366 |
| 325 | 20231205 | 144300 | 23259369000 | 44150 | 44100 | 44150 | 44050 | 1139 |
| 326 | 20231205 | 144200 | 23209138850 | 44100 | 44100 | 44150 | 44050 | 807 |
| 327 | 20231205 | 144100 | 23173557700 | 44150 | 44050 | 44200 | 44000 | 1425 |
| 328 | 20231205 | 144000 | 23110653400 | 44050 | 43950 | 44100 | 43950 | 1282 |
| 329 | 20231205 | 143900 | 23054178800 | 44100 | 43800 | 44100 | 43750 | 2246 |
| 330 | 20231205 | 143800 | 22955654250 | 43700 | 43800 | 43900 | 43700 | 1331 |
| 331 | 20231205 | 143700 | 22897349200 | 43800 | 43850 | 43850 | 43700 | 927 |
| 332 | 20231205 | 143600 | 22856771650 | 43850 | 43900 | 43900 | 43750 | 1178 |
| 333 | 20231205 | 143500 | 22805172700 | 43850 | 43800 | 43950 | 43700 | 7010 |
| 334 | 20231205 | 143400 | 22497958200 | 43750 | 43800 | 43850 | 43700 | 2517 |
| 335 | 20231205 | 143300 | 22387794950 | 43800 | 43900 | 43950 | 43800 | 2398 |
| 336 | 20231205 | 143200 | 22282690750 | 43900 | 43950 | 44000 | 43850 | 725 |
| 337 | 20231205 | 143100 | 22250847950 | 43950 | 43950 | 44000 | 43850 | 1083 |
| 338 | 20231205 | 143000 | 22203273700 | 43900 | 43900 | 44000 | 43800 | 4065 |
| 339 | 20231205 | 142900 | 22024884300 | 43900 | 43950 | 43950 | 43850 | 1469 |
| 340 | 20231205 | 142800 | 21960386300 | 43950 | 43950 | 44000 | 43850 | 6478 |
| 341 | 20231205 | 142700 | 21675909550 | 43950 | 44100 | 44200 | 43950 | 12026 |
| 342 | 20231205 | 142600 | 21146343050 | 44150 | 44150 | 44200 | 44100 | 1765 |
| 343 | 20231205 | 142500 | 21068457900 | 44150 | 44150 | 44200 | 44100 | 1892 |
| 344 | 20231205 | 142400 | 20984919250 | 44150 | 44150 | 44200 | 44150 | 674 |
| 345 | 20231205 | 142300 | 20955150550 | 44150 | 44200 | 44250 | 44150 | 1567 |
| 346 | 20231205 | 142200 | 20885942400 | 44250 | 44250 | 44300 | 44150 | 1201 |
| 347 | 20231205 | 142100 | 20832841750 | 44250 | 44100 | 44300 | 44050 | 3878 |
| 348 | 20231205 | 142000 | 20661626350 | 44100 | 44150 | 44150 | 44100 | 1838 |
| 349 | 20231205 | 141900 | 20580545500 | 44150 | 44150 | 44200 | 44100 | 883 |
| 350 | 20231205 | 141800 | 20541554350 | 44150 | 44150 | 44200 | 44100 | 456 |
| 351 | 20231205 | 141700 | 20521414800 | 44200 | 44150 | 44200 | 44150 | 992 |
| 352 | 20231205 | 141600 | 20477601050 | 44150 | 44150 | 44200 | 44150 | 1101 |
| 353 | 20231205 | 141500 | 20428978100 | 44150 | 44200 | 44200 | 44150 | 794 |
| 354 | 20231205 | 141400 | 20393907900 | 44200 | 44250 | 44250 | 44150 | 664 |
| 355 | 20231205 | 141300 | 20364564950 | 44150 | 44200 | 44250 | 44100 | 757 |
| 356 | 20231205 | 141200 | 20331124700 | 44200 | 44200 | 44200 | 44100 | 665 |
| 357 | 20231205 | 141100 | 20301757800 | 44200 | 44150 | 44250 | 44150 | 858 |
| 358 | 20231205 | 141000 | 20263858050 | 44200 | 44200 | 44200 | 44150 | 777 |
| 359 | 20231205 | 140900 | 20229535450 | 44150 | 44150 | 44200 | 44100 | 1395 |
| 360 | 20231205 | 140800 | 20167904950 | 44150 | 44200 | 44200 | 44100 | 602 |
| 361 | 20231205 | 140700 | 20141334350 | 44150 | 44150 | 44200 | 44100 | 1409 |
| 362 | 20231205 | 140600 | 20079177750 | 44100 | 44100 | 44200 | 44100 | 1138 |
| 363 | 20231205 | 140500 | 20028972000 | 44100 | 44200 | 44200 | 44100 | 822 |
| 364 | 20231205 | 140400 | 19992668500 | 44200 | 44100 | 44200 | 44100 | 894 |
| 365 | 20231205 | 140300 | 19953208850 | 44150 | 44050 | 44200 | 44050 | 1297 |
| 366 | 20231205 | 140200 | 19896007300 | 44050 | 44100 | 44100 | 44050 | 931 |
| 367 | 20231205 | 140100 | 19854962250 | 44100 | 44150 | 44150 | 44050 | 1128 |
| 368 | 20231205 | 140000 | 19805204400 | 44100 | 44050 | 44150 | 44050 | 708 |
| 369 | 20231205 | 135900 | 19773997150 | 44050 | 44050 | 44100 | 44050 | 813 |
| 370 | 20231205 | 135800 | 19738158200 | 44100 | 44050 | 44150 | 44050 | 947 |
| 371 | 20231205 | 135700 | 19696428400 | 44100 | 44100 | 44150 | 44050 | 843 |
| 372 | 20231205 | 135600 | 19659251600 | 44050 | 44000 | 44150 | 44000 | 1225 |
| 373 | 20231205 | 135500 | 19605245200 | 44000 | 44000 | 44050 | 44000 | 1033 |
| 374 | 20231205 | 135400 | 19559774550 | 44000 | 44000 | 44050 | 44000 | 1203 |
| 375 | 20231205 | 135300 | 19506823200 | 44050 | 44000 | 44050 | 44000 | 917 |
| 376 | 20231205 | 135200 | 19466469850 | 44000 | 44050 | 44100 | 44000 | 1078 |
| 377 | 20231205 | 135100 | 19418992700 | 44050 | 44050 | 44100 | 44050 | 756 |
| 378 | 20231205 | 135000 | 19385681900 | 44050 | 44100 | 44150 | 44050 | 347 |
| 379 | 20231205 | 134900 | 19370373400 | 44100 | 44050 | 44100 | 44050 | 846 |
| 380 | 20231205 | 134800 | 19333088300 | 44050 | 44050 | 44100 | 44050 | 574 |
| 381 | 20231205 | 134700 | 19307794250 | 44050 | 44100 | 44150 | 44050 | 670 |
| 382 | 20231205 | 134600 | 19278264100 | 44100 | 44050 | 44150 | 44000 | 555 |
| 383 | 20231205 | 134500 | 19253812200 | 44100 | 44000 | 44100 | 43950 | 2415 |
| 384 | 20231205 | 134400 | 19147541800 | 44050 | 44100 | 44150 | 44050 | 2656 |
| 385 | 20231205 | 134300 | 19030493850 | 44100 | 44100 | 44150 | 44050 | 1583 |
| 386 | 20231205 | 134200 | 18960711700 | 44150 | 44200 | 44200 | 44050 | 3349 |
| 387 | 20231205 | 134100 | 18813101300 | 44200 | 44150 | 44300 | 44100 | 1743 |
| 388 | 20231205 | 134000 | 18736038650 | 44150 | 44150 | 44200 | 44050 | 2118 |
| 389 | 20231205 | 133900 | 18642535700 | 44150 | 44100 | 44200 | 44050 | 960 |
| 390 | 20231205 | 133800 | 18600180550 | 44100 | 44000 | 44150 | 44000 | 460 |
| 391 | 20231205 | 133700 | 18579911950 | 44000 | 44000 | 44050 | 43900 | 3218 |
| 392 | 20231205 | 133600 | 18438414450 | 44050 | 44100 | 44100 | 44000 | 1565 |
| 393 | 20231205 | 133500 | 18369487100 | 44150 | 44200 | 44200 | 44100 | 1165 |
| 394 | 20231205 | 133400 | 18318047200 | 44200 | 44200 | 44200 | 44050 | 1347 |
| 395 | 20231205 | 133300 | 18258565400 | 44200 | 44050 | 44200 | 44050 | 1304 |
| 396 | 20231205 | 133200 | 18201058700 | 44000 | 44250 | 44250 | 43900 | 13614 |
| 397 | 20231205 | 133100 | 17601814550 | 44250 | 44250 | 44300 | 44200 | 1230 |
| 398 | 20231205 | 133000 | 17547383400 | 44250 | 44200 | 44300 | 44200 | 1625 |
| 399 | 20231205 | 132900 | 17475484850 | 44250 | 44200 | 44250 | 44200 | 1331 |
| 400 | 20231205 | 132800 | 17416621050 | 44200 | 44250 | 44300 | 44200 | 1355 |
| 401 | 20231205 | 132700 | 17356696050 | 44200 | 44250 | 44300 | 44200 | 1564 |
| 402 | 20231205 | 132600 | 17287501400 | 44250 | 44300 | 44400 | 44250 | 929 |
| 403 | 20231205 | 132500 | 17246333700 | 44300 | 44400 | 44450 | 44300 | 1655 |
| 404 | 20231205 | 132400 | 17172953450 | 44400 | 44450 | 44500 | 44400 | 874 |
| 405 | 20231205 | 132300 | 17134115600 | 44450 | 44550 | 44550 | 44450 | 572 |
| 406 | 20231205 | 132200 | 17108659250 | 44500 | 44550 | 44550 | 44450 | 506 |
| 407 | 20231205 | 132100 | 17086142600 | 44500 | 44400 | 44550 | 44400 | 1048 |
| 408 | 20231205 | 132000 | 17039554750 | 44400 | 44450 | 44450 | 44350 | 782 |
| 409 | 20231205 | 131900 | 17004850850 | 44400 | 44400 | 44550 | 44400 | 2279 |
| 410 | 20231205 | 131800 | 16903477200 | 44400 | 44300 | 44400 | 44200 | 1747 |
| 411 | 20231205 | 131700 | 16826149950 | 44350 | 44250 | 44400 | 44250 | 1005 |
| 412 | 20231205 | 131600 | 16781576350 | 44250 | 44400 | 44400 | 44250 | 2258 |
| 413 | 20231205 | 131500 | 16681504800 | 44350 | 44100 | 44350 | 44100 | 1297 |
| 414 | 20231205 | 131400 | 16624157400 | 44150 | 44000 | 44150 | 43950 | 1735 |
| 415 | 20231205 | 131300 | 16547715850 | 44050 | 44050 | 44050 | 43900 | 6939 |
| 416 | 20231205 | 131200 | 16242425750 | 44050 | 44100 | 44100 | 44000 | 2310 |
| 417 | 20231205 | 131100 | 16140663650 | 44050 | 44100 | 44150 | 44050 | 2184 |
| 418 | 20231205 | 131000 | 16044397400 | 44150 | 44100 | 44200 | 44000 | 4274 |
| 419 | 20231205 | 130900 | 15855986300 | 44100 | 44200 | 44250 | 44050 | 5073 |
| 420 | 20231205 | 130800 | 15632148700 | 44250 | 44400 | 44450 | 44100 | 8739 |
| 421 | 20231205 | 130700 | 15245606150 | 44400 | 44450 | 44500 | 44350 | 872 |
| 422 | 20231205 | 130600 | 15206889350 | 44400 | 44400 | 44450 | 44300 | 1974 |
| 423 | 20231205 | 130500 | 15119317550 | 44400 | 44450 | 44500 | 44350 | 3760 |
| 424 | 20231205 | 130400 | 14952370050 | 44450 | 44450 | 44500 | 44450 | 1311 |
| 425 | 20231205 | 130300 | 14894083000 | 44450 | 44550 | 44550 | 44450 | 1670 |
| 426 | 20231205 | 130200 | 14819782450 | 44550 | 44500 | 44550 | 44500 | 608 |
| 427 | 20231205 | 130100 | 14792706650 | 44500 | 44700 | 44700 | 44500 | 6214 |
| 428 | 20231205 | 130000 | 14515499400 | 44750 | 44600 | 44750 | 44600 | 1551 |
| 429 | 20231205 | 125900 | 14446263950 | 44600 | 44600 | 44650 | 44550 | 1478 |
| 430 | 20231205 | 125800 | 14380338950 | 44500 | 44600 | 44650 | 44500 | 3638 |
| 431 | 20231205 | 125700 | 14218218300 | 44600 | 44650 | 44700 | 44600 | 630 |
| 432 | 20231205 | 125600 | 14190097250 | 44700 | 44650 | 44700 | 44650 | 656 |
| 433 | 20231205 | 125500 | 14160798650 | 44650 | 44650 | 44700 | 44600 | 1068 |
| 434 | 20231205 | 125400 | 14113118950 | 44650 | 44650 | 44700 | 44650 | 685 |
| 435 | 20231205 | 125300 | 14082526050 | 44650 | 44650 | 44750 | 44650 | 774 |
| 436 | 20231205 | 125200 | 14047944400 | 44700 | 44700 | 44700 | 44650 | 1020 |
| 437 | 20231205 | 125100 | 14002381600 | 44700 | 44800 | 44800 | 44650 | 1061 |
| 438 | 20231205 | 125000 | 13954957350 | 44800 | 44700 | 44800 | 44700 | 841 |
| 439 | 20231205 | 124900 | 13917328850 | 44700 | 44700 | 44750 | 44650 | 953 |
| 440 | 20231205 | 124800 | 13874734400 | 44650 | 44750 | 44800 | 44650 | 5445 |
| 441 | 20231205 | 124700 | 13631327450 | 44750 | 44750 | 44850 | 44750 | 450 |
| 442 | 20231205 | 124600 | 13611159700 | 44800 | 44750 | 44850 | 44750 | 687 |
| 443 | 20231205 | 124500 | 13580394350 | 44800 | 44800 | 44850 | 44750 | 4740 |
| 444 | 20231205 | 124400 | 13368149450 | 44800 | 44850 | 44850 | 44800 | 1275 |
| 445 | 20231205 | 124300 | 13311025300 | 44800 | 44850 | 44900 | 44800 | 1132 |
| 446 | 20231205 | 124200 | 13260255850 | 44850 | 44900 | 44900 | 44850 | 1074 |
| 447 | 20231205 | 124100 | 13212054850 | 44950 | 45000 | 45050 | 44950 | 2816 |
| 448 | 20231205 | 124000 | 13085381600 | 45050 | 45000 | 45050 | 45000 | 808 |
| 449 | 20231205 | 123900 | 13049019050 | 45000 | 45050 | 45050 | 45000 | 595 |
| 450 | 20231205 | 123800 | 13022224700 | 45050 | 45100 | 45100 | 45050 | 1718 |
| 451 | 20231205 | 123700 | 12944810500 | 45100 | 45100 | 45150 | 45100 | 846 |
| 452 | 20231205 | 123600 | 12906654200 | 45100 | 45100 | 45150 | 45100 | 409 |
| 453 | 20231205 | 123500 | 12888204800 | 45100 | 45100 | 45150 | 45100 | 310 |
| 454 | 20231205 | 123400 | 12874222500 | 45150 | 45150 | 45200 | 45100 | 307 |
| 455 | 20231205 | 123300 | 12860365200 | 45150 | 45150 | 45200 | 45150 | 336 |
| 456 | 20231205 | 123200 | 12845194750 | 45150 | 45150 | 45200 | 45100 | 693 |
| 457 | 20231205 | 123100 | 12813918300 | 45150 | 45150 | 45250 | 45150 | 270 |
| 458 | 20231205 | 123000 | 12801718500 | 45150 | 45150 | 45200 | 45150 | 645 |
| 459 | 20231205 | 122900 | 12772593600 | 45150 | 45150 | 45250 | 45150 | 585 |
| 460 | 20231205 | 122800 | 12746176700 | 45150 | 45200 | 45250 | 45150 | 502 |
| 461 | 20231205 | 122700 | 12723499800 | 45150 | 45200 | 45250 | 45150 | 370 |
| 462 | 20231205 | 122600 | 12706783750 | 45250 | 45250 | 45300 | 45250 | 184 |
| 463 | 20231205 | 122500 | 12698456700 | 45200 | 45250 | 45300 | 45200 | 448 |
| 464 | 20231205 | 122400 | 12678199150 | 45250 | 45300 | 45300 | 45200 | 300 |
| 465 | 20231205 | 122300 | 12664628450 | 45300 | 45250 | 45300 | 45200 | 265 |
| 466 | 20231205 | 122200 | 12652639600 | 45200 | 45300 | 45300 | 45200 | 401 |
| 467 | 20231205 | 122100 | 12634489400 | 45300 | 45250 | 45300 | 45200 | 530 |
| 468 | 20231205 | 122000 | 12610496400 | 45300 | 45300 | 45300 | 45250 | 201 |
| 469 | 20231205 | 121900 | 12601398300 | 45250 | 45200 | 45300 | 45200 | 254 |
| 470 | 20231205 | 121800 | 12589905100 | 45200 | 45200 | 45300 | 45150 | 756 |
| 471 | 20231205 | 121700 | 12555733050 | 45200 | 45250 | 45300 | 45200 | 267 |
| 472 | 20231205 | 121600 | 12543659300 | 45250 | 45200 | 45250 | 45200 | 442 |
| 473 | 20231205 | 121500 | 12523676750 | 45200 | 45150 | 45200 | 45150 | 202 |
| 474 | 20231205 | 121400 | 12514552000 | 45150 | 45250 | 45300 | 45150 | 1328 |
| 475 | 20231205 | 121300 | 12454492800 | 45300 | 45350 | 45350 | 45250 | 1140 |
| 476 | 20231205 | 121200 | 12402897500 | 45350 | 45250 | 45350 | 45250 | 343 |
| 477 | 20231205 | 121100 | 12387365200 | 45250 | 45350 | 45350 | 45250 | 393 |
| 478 | 20231205 | 121000 | 12369561400 | 45400 | 45300 | 45400 | 45300 | 736 |
| 479 | 20231205 | 120900 | 12336170400 | 45400 | 45300 | 45400 | 45300 | 118 |
| 480 | 20231205 | 120800 | 12330824800 | 45300 | 45350 | 45400 | 45300 | 471 |
| 481 | 20231205 | 120700 | 12309478700 | 45300 | 45400 | 45400 | 45250 | 455 |
| 482 | 20231205 | 120600 | 12288861650 | 45350 | 45300 | 45450 | 45250 | 445 |
| 483 | 20231205 | 120500 | 12268691900 | 45300 | 45300 | 45350 | 45200 | 1099 |
| 484 | 20231205 | 120400 | 12218952050 | 45300 | 45450 | 45450 | 45300 | 2905 |
| 485 | 20231205 | 120300 | 12087151550 | 45450 | 45450 | 45500 | 45450 | 288 |
| 486 | 20231205 | 120200 | 12074059550 | 45450 | 45450 | 45500 | 45400 | 344 |
| 487 | 20231205 | 120100 | 12058424400 | 45450 | 45350 | 45450 | 45350 | 311 |
| 488 | 20231205 | 120000 | 12044307100 | 45350 | 45400 | 45450 | 45350 | 799 |
| 489 | 20231205 | 115900 | 12008016100 | 45400 | 45400 | 45450 | 45350 | 720 |
| 490 | 20231205 | 115800 | 11975340050 | 45400 | 45350 | 45450 | 45350 | 271 |
| 491 | 20231205 | 115700 | 11963037500 | 45350 | 45400 | 45450 | 45350 | 315 |
| 492 | 20231205 | 115600 | 11948741700 | 45450 | 45450 | 45450 | 45400 | 464 |
| 493 | 20231205 | 115500 | 11927663950 | 45350 | 45450 | 45500 | 45350 | 523 |
| 494 | 20231205 | 115400 | 11903881700 | 45500 | 45300 | 45500 | 45250 | 2047 |
| 495 | 20231205 | 115300 | 11810912100 | 45300 | 45350 | 45350 | 45300 | 447 |
| 496 | 20231205 | 115200 | 11790656400 | 45350 | 45350 | 45400 | 45300 | 412 |
| 497 | 20231205 | 115100 | 11771972050 | 45300 | 45400 | 45400 | 45300 | 415 |
| 498 | 20231205 | 115000 | 11753139150 | 45300 | 45300 | 45400 | 45300 | 352 |
| 499 | 20231205 | 114900 | 11737175200 | 45350 | 45350 | 45400 | 45300 | 922 |
| 500 | 20231205 | 114800 | 11695366150 | 45350 | 45350 | 45400 | 45300 | 430 |
| 501 | 20231205 | 114700 | 11675878750 | 45300 | 45300 | 45350 | 45300 | 82 |
| 502 | 20231205 | 114600 | 11672161600 | 45350 | 45350 | 45400 | 45300 | 1034 |
| 503 | 20231205 | 114500 | 11625285650 | 45400 | 45400 | 45450 | 45350 | 570 |
| 504 | 20231205 | 114400 | 11599414100 | 45400 | 45550 | 45550 | 45400 | 460 |
| 505 | 20231205 | 114300 | 11578496900 | 45550 | 45500 | 45550 | 45450 | 339 |
| 506 | 20231205 | 114200 | 11563077150 | 45450 | 45500 | 45550 | 45450 | 691 |
| 507 | 20231205 | 114100 | 11531647650 | 45500 | 45550 | 45550 | 45450 | 305 |
| 508 | 20231205 | 114000 | 11517781300 | 45550 | 45550 | 45600 | 45450 | 428 |
| 509 | 20231205 | 113900 | 11498299550 | 45550 | 45550 | 45600 | 45450 | 663 |
| 510 | 20231205 | 113800 | 11468126450 | 45500 | 45500 | 45500 | 45450 | 415 |
| 511 | 20231205 | 113700 | 11449250750 | 45450 | 45450 | 45550 | 45450 | 683 |
| 512 | 20231205 | 113600 | 11418190200 | 45500 | 45400 | 45500 | 45350 | 460 |
| 513 | 20231205 | 113500 | 11397287850 | 45400 | 45500 | 45550 | 45400 | 2279 |
| 514 | 20231205 | 113400 | 11293598750 | 45450 | 45400 | 45450 | 45350 | 895 |
| 515 | 20231205 | 113300 | 11252950300 | 45400 | 45450 | 45450 | 45300 | 742 |
| 516 | 20231205 | 113200 | 11219291950 | 45400 | 45450 | 45550 | 45350 | 1015 |
| 517 | 20231205 | 113100 | 11173125450 | 45500 | 45450 | 45500 | 45400 | 331 |
| 518 | 20231205 | 113000 | 11158085450 | 45450 | 45400 | 45500 | 45350 | 468 |
| 519 | 20231205 | 112900 | 11136815100 | 45350 | 45450 | 45450 | 45350 | 347 |
| 520 | 20231205 | 112800 | 11121068050 | 45450 | 45450 | 45450 | 45350 | 691 |
| 521 | 20231205 | 112700 | 11089691700 | 45400 | 45350 | 45400 | 45350 | 448 |
| 522 | 20231205 | 112600 | 11069362950 | 45350 | 45400 | 45450 | 45350 | 790 |
| 523 | 20231205 | 112500 | 11033503100 | 45400 | 45250 | 45400 | 45250 | 1352 |
| 524 | 20231205 | 112400 | 10972242400 | 45250 | 45300 | 45400 | 45250 | 1070 |
| 525 | 20231205 | 112300 | 10923749500 | 45300 | 45300 | 45400 | 45250 | 905 |
| 526 | 20231205 | 112200 | 10882712950 | 45350 | 45450 | 45450 | 45300 | 791 |
| 527 | 20231205 | 112100 | 10846852400 | 45450 | 45450 | 45500 | 45400 | 971 |
| 528 | 20231205 | 112000 | 10802711900 | 45450 | 45350 | 45450 | 45250 | 936 |
| 529 | 20231205 | 111900 | 10760252050 | 45350 | 45350 | 45450 | 45300 | 1104 |
| 530 | 20231205 | 111800 | 10710153100 | 45350 | 45450 | 45500 | 45350 | 864 |
| 531 | 20231205 | 111700 | 10670904250 | 45500 | 45500 | 45600 | 45450 | 972 |
| 532 | 20231205 | 111600 | 10626664700 | 45550 | 45450 | 45550 | 45400 | 3799 |
| 533 | 20231205 | 111500 | 10453737100 | 45450 | 45500 | 45500 | 45450 | 504 |
| 534 | 20231205 | 111400 | 10430819500 | 45450 | 45200 | 45500 | 45150 | 2024 |
| 535 | 20231205 | 111300 | 10339093400 | 45250 | 45300 | 45300 | 45200 | 539 |
| 536 | 20231205 | 111200 | 10314701800 | 45300 | 45350 | 45400 | 45300 | 1822 |
| 537 | 20231205 | 111100 | 10232075550 | 45300 | 45150 | 45300 | 45150 | 739 |
| 538 | 20231205 | 111000 | 10198652200 | 45150 | 45100 | 45200 | 45050 | 632 |
| 539 | 20231205 | 110900 | 10170147350 | 45150 | 45250 | 45250 | 45100 | 2439 |
| 540 | 20231205 | 110800 | 10060048000 | 45200 | 45050 | 45400 | 45000 | 8106 |
| 541 | 20231205 | 110700 | 9694588550 | 45100 | 45000 | 45200 | 45000 | 1897 |
| 542 | 20231205 | 110600 | 9609027350 | 45000 | 44800 | 45550 | 44800 | 6811 |
| 543 | 20231205 | 110500 | 9301880450 | 44750 | 44700 | 44850 | 44650 | 2625 |
| 544 | 20231205 | 110400 | 9184355550 | 44700 | 44900 | 44900 | 44700 | 3247 |
| 545 | 20231205 | 110300 | 9038991400 | 44900 | 44700 | 44900 | 44700 | 2747 |
| 546 | 20231205 | 110200 | 8915891800 | 44700 | 44850 | 44900 | 44700 | 1868 |
| 547 | 20231205 | 110100 | 8832221850 | 44850 | 44900 | 45000 | 44850 | 3029 |
| 548 | 20231205 | 110000 | 8696077850 | 44850 | 45050 | 45100 | 44850 | 6899 |
| 549 | 20231205 | 105900 | 8385869150 | 45050 | 45100 | 45200 | 45000 | 4621 |
| 550 | 20231205 | 105800 | 8177622200 | 45100 | 45200 | 45250 | 45100 | 4941 |
| 551 | 20231205 | 105700 | 7954443250 | 45250 | 45350 | 45400 | 45250 | 2810 |
| 552 | 20231205 | 105600 | 7827111650 | 45350 | 45500 | 45500 | 45350 | 1797 |
| 553 | 20231205 | 105500 | 7745539650 | 45400 | 45450 | 45500 | 45350 | 1234 |
| 554 | 20231205 | 105400 | 7689467150 | 45450 | 45500 | 45500 | 45450 | 1288 |
| 555 | 20231205 | 105300 | 7630914150 | 45400 | 45500 | 45550 | 45350 | 4185 |
| 556 | 20231205 | 105200 | 7440668150 | 45550 | 45650 | 45700 | 45550 | 1427 |
| 557 | 20231205 | 105100 | 7375624500 | 45700 | 45800 | 45800 | 45650 | 2771 |
| 558 | 20231205 | 105000 | 7248986500 | 45750 | 45850 | 45900 | 45750 | 2829 |
| 559 | 20231205 | 104900 | 7119310500 | 45850 | 45900 | 45950 | 45850 | 418 |
| 560 | 20231205 | 104800 | 7100123950 | 45950 | 45900 | 45950 | 45850 | 851 |
| 561 | 20231205 | 104700 | 7061083550 | 45900 | 45950 | 46000 | 45850 | 948 |
| 562 | 20231205 | 104600 | 7017538300 | 45900 | 45850 | 45900 | 45750 | 922 |
| 563 | 20231205 | 104500 | 6975281150 | 45850 | 45800 | 45850 | 45800 | 649 |
| 564 | 20231205 | 104400 | 6945548700 | 45850 | 45900 | 45950 | 45800 | 702 |
| 565 | 20231205 | 104300 | 6913382950 | 45900 | 45900 | 45950 | 45850 | 360 |
| 566 | 20231205 | 104200 | 6896856850 | 45850 | 45700 | 45900 | 45700 | 1739 |
| 567 | 20231205 | 104100 | 6817177500 | 45700 | 45800 | 45900 | 45700 | 5180 |
| 568 | 20231205 | 104000 | 6580303800 | 45800 | 45900 | 45950 | 45750 | 4879 |
| 569 | 20231205 | 103900 | 6356650900 | 45900 | 46050 | 46050 | 45900 | 6937 |
| 570 | 20231205 | 103800 | 6037605900 | 46050 | 46100 | 46150 | 46050 | 2378 |
| 571 | 20231205 | 103700 | 5928053050 | 46100 | 46200 | 46200 | 46100 | 575 |
| 572 | 20231205 | 103600 | 5901503350 | 46150 | 46150 | 46200 | 46100 | 1285 |
| 573 | 20231205 | 103500 | 5842245200 | 46150 | 46250 | 46250 | 46100 | 2143 |
| 574 | 20231205 | 103400 | 5743271400 | 46250 | 46300 | 46300 | 46250 | 445 |
| 575 | 20231205 | 103300 | 5722683000 | 46250 | 46250 | 46300 | 46200 | 360 |
| 576 | 20231205 | 103200 | 5706030250 | 46200 | 46200 | 46300 | 46200 | 333 |
| 577 | 20231205 | 103100 | 5690640800 | 46250 | 46250 | 46250 | 46200 | 522 |
| 578 | 20231205 | 103000 | 5666499300 | 46250 | 46350 | 46400 | 46250 | 973 |
| 579 | 20231205 | 102900 | 5621424600 | 46400 | 46350 | 46400 | 46350 | 22 |
| 580 | 20231205 | 102800 | 5620404450 | 46400 | 46350 | 46450 | 46300 | 331 |
| 581 | 20231205 | 102700 | 5605056650 | 46300 | 46350 | 46350 | 46300 | 673 |
| 582 | 20231205 | 102600 | 5573880700 | 46350 | 46350 | 46400 | 46350 | 367 |
| 583 | 20231205 | 102500 | 5556870050 | 46350 | 46400 | 46500 | 46300 | 1140 |
| 584 | 20231205 | 102400 | 5503982550 | 46400 | 46400 | 46500 | 46400 | 459 |
| 585 | 20231205 | 102300 | 5482680050 | 46400 | 46500 | 46500 | 46400 | 702 |
| 586 | 20231205 | 102200 | 5450093650 | 46450 | 46400 | 46550 | 46400 | 1748 |
| 587 | 20231205 | 102100 | 5368950250 | 46400 | 46450 | 46500 | 46400 | 297 |
| 588 | 20231205 | 102000 | 5355150350 | 46450 | 46600 | 46600 | 46450 | 1736 |
| 589 | 20231205 | 101900 | 5274342250 | 46600 | 46650 | 46650 | 46600 | 238 |
| 590 | 20231205 | 101800 | 5263248900 | 46650 | 46600 | 46650 | 46550 | 173 |
| 591 | 20231205 | 101700 | 5255187450 | 46600 | 46500 | 46650 | 46500 | 2762 |
| 592 | 20231205 | 101600 | 5126609500 | 46500 | 46700 | 46700 | 46500 | 1310 |
| 593 | 20231205 | 101500 | 5065567950 | 46700 | 46750 | 46800 | 46700 | 560 |
| 594 | 20231205 | 101400 | 5039383100 | 46750 | 46600 | 46750 | 46550 | 881 |
| 595 | 20231205 | 101300 | 4998324750 | 46650 | 46800 | 46800 | 46650 | 981 |
| 596 | 20231205 | 101200 | 4952446450 | 46850 | 46800 | 46850 | 46800 | 1061 |
| 597 | 20231205 | 101100 | 4902750400 | 46800 | 46800 | 46850 | 46800 | 719 |
| 598 | 20231205 | 101000 | 4869101150 | 46800 | 46700 | 46800 | 46700 | 843 |
| 599 | 20231205 | 100900 | 4829687600 | 46750 | 46600 | 46750 | 46600 | 443 |
| 600 | 20231205 | 100800 | 4809017400 | 46600 | 46700 | 46700 | 46600 | 236 |
| 601 | 20231205 | 100700 | 4798006100 | 46650 | 46700 | 46700 | 46650 | 378 |
| 602 | 20231205 | 100600 | 4780364750 | 46700 | 46650 | 46700 | 46650 | 296 |
| 603 | 20231205 | 100500 | 4766545000 | 46650 | 46650 | 46650 | 46600 | 213 |
| 604 | 20231205 | 100400 | 4756609650 | 46750 | 46700 | 46750 | 46650 | 620 |
| 605 | 20231205 | 100300 | 4727654800 | 46700 | 46600 | 46700 | 46600 | 815 |
| 606 | 20231205 | 100200 | 4689627600 | 46550 | 46700 | 46700 | 46500 | 507 |
| 607 | 20231205 | 100100 | 4666034350 | 46700 | 46650 | 46750 | 46600 | 655 |
| 608 | 20231205 | 100000 | 4635472650 | 46650 | 46750 | 46750 | 46650 | 425 |
| 609 | 20231205 | 095900 | 4615624200 | 46700 | 46650 | 46700 | 46650 | 2162 |
| 610 | 20231205 | 095800 | 4514669450 | 46700 | 46650 | 46800 | 46600 | 927 |
| 611 | 20231205 | 095700 | 4471391150 | 46650 | 46750 | 46850 | 46650 | 6450 |
| 612 | 20231205 | 095600 | 4170065700 | 46750 | 46750 | 46800 | 46650 | 972 |
| 613 | 20231205 | 095500 | 4124656400 | 46700 | 46750 | 46750 | 46700 | 239 |
| 614 | 20231205 | 095400 | 4113483450 | 46750 | 46750 | 46750 | 46650 | 363 |
| 615 | 20231205 | 095300 | 4096521050 | 46750 | 46700 | 46750 | 46650 | 291 |
| 616 | 20231205 | 095200 | 4082934850 | 46650 | 46650 | 46700 | 46600 | 1027 |
| 617 | 20231205 | 095100 | 4035021600 | 46700 | 46800 | 46800 | 46700 | 1076 |
| 618 | 20231205 | 095000 | 3984710200 | 46750 | 46650 | 46750 | 46600 | 1402 |
| 619 | 20231205 | 094900 | 3919232100 | 46650 | 46700 | 46700 | 46550 | 673 |
| 620 | 20231205 | 094800 | 3887842200 | 46700 | 46500 | 46750 | 46500 | 1129 |
| 621 | 20231205 | 094700 | 3835206150 | 46500 | 46500 | 46500 | 46450 | 765 |
| 622 | 20231205 | 094600 | 3799664200 | 46500 | 46450 | 46500 | 46450 | 444 |
| 623 | 20231205 | 094500 | 3779023500 | 46450 | 46350 | 46450 | 46350 | 323 |
| 624 | 20231205 | 094400 | 3764038750 | 46350 | 46250 | 46350 | 46250 | 616 |
| 625 | 20231205 | 094300 | 3735522250 | 46250 | 46250 | 46300 | 46250 | 538 |
| 626 | 20231205 | 094200 | 3710632150 | 46250 | 46250 | 46300 | 46250 | 204 |
| 627 | 20231205 | 094100 | 3701194850 | 46250 | 46350 | 46350 | 46200 | 1728 |
| 628 | 20231205 | 094000 | 3621203800 | 46400 | 46150 | 46400 | 46100 | 1734 |
| 629 | 20231205 | 093900 | 3541016100 | 46100 | 46100 | 46100 | 46050 | 2393 |
| 630 | 20231205 | 093800 | 3430780300 | 46100 | 46200 | 46200 | 46050 | 1564 |
| 631 | 20231205 | 093700 | 3358674300 | 46200 | 46300 | 46300 | 46150 | 1246 |
| 632 | 20231205 | 093600 | 3301147650 | 46250 | 46250 | 46300 | 46200 | 403 |
| 633 | 20231205 | 093500 | 3282513700 | 46250 | 46300 | 46300 | 46200 | 291 |
| 634 | 20231205 | 093400 | 3269051950 | 46200 | 46200 | 46350 | 46200 | 770 |
| 635 | 20231205 | 093300 | 3233429450 | 46200 | 46200 | 46350 | 46150 | 1812 |
| 636 | 20231205 | 093200 | 3149694200 | 46150 | 46050 | 46200 | 46050 | 1169 |
| 637 | 20231205 | 093100 | 3095805550 | 46050 | 46350 | 46350 | 46050 | 2135 |
| 638 | 20231205 | 093000 | 2997103950 | 46300 | 46050 | 46300 | 46050 | 2124 |
| 639 | 20231205 | 092900 | 2899017650 | 46100 | 46200 | 46250 | 46050 | 4121 |
| 640 | 20231205 | 092800 | 2708957100 | 46250 | 46350 | 46400 | 46250 | 1667 |
| 641 | 20231205 | 092700 | 2631773800 | 46400 | 46350 | 46400 | 46300 | 1679 |
| 642 | 20231205 | 092600 | 2553971100 | 46350 | 46250 | 46450 | 46250 | 2171 |
| 643 | 20231205 | 092500 | 2453418850 | 46300 | 46600 | 46600 | 46300 | 1984 |
| 644 | 20231205 | 092400 | 2361405100 | 46600 | 46550 | 46750 | 46500 | 958 |
| 645 | 20231205 | 092300 | 2316707700 | 46550 | 46500 | 46600 | 46400 | 1531 |
| 646 | 20231205 | 092200 | 2245504850 | 46500 | 46600 | 46600 | 46450 | 1476 |
| 647 | 20231205 | 092100 | 2176835000 | 46650 | 46700 | 46700 | 46500 | 2440 |
| 648 | 20231205 | 092000 | 2063029000 | 46750 | 46900 | 46950 | 46750 | 1661 |
| 649 | 20231205 | 091900 | 1985239650 | 46850 | 46800 | 46900 | 46650 | 837 |
| 650 | 20231205 | 091800 | 1946090500 | 46750 | 46800 | 46950 | 46550 | 1852 |
| 651 | 20231205 | 091700 | 1859503850 | 46800 | 46800 | 46850 | 46750 | 445 |
| 652 | 20231205 | 091600 | 1838677150 | 46850 | 46850 | 47000 | 46800 | 1522 |
| 653 | 20231205 | 091500 | 1767292650 | 46900 | 46600 | 46900 | 46500 | 2842 |
| 654 | 20231205 | 091400 | 1634867900 | 46550 | 46600 | 46650 | 46500 | 4052 |
| 655 | 20231205 | 091300 | 1446165300 | 46600 | 46550 | 46700 | 46500 | 1056 |
| 656 | 20231205 | 091200 | 1396933800 | 46600 | 46500 | 46600 | 46450 | 850 |
| 657 | 20231205 | 091100 | 1357368800 | 46500 | 46450 | 46550 | 46450 | 1014 |
| 658 | 20231205 | 091000 | 1310217800 | 46450 | 46250 | 46450 | 46200 | 1314 |
| 659 | 20231205 | 090900 | 1249396400 | 46300 | 46400 | 46400 | 46200 | 1675 |
| 660 | 20231205 | 090800 | 1171906850 | 46350 | 46550 | 46650 | 46350 | 1284 |
| 661 | 20231205 | 090700 | 1112204800 | 46550 | 46550 | 46600 | 46450 | 3571 |
| 662 | 20231205 | 090600 | 946070050 | 46550 | 46400 | 46600 | 46400 | 806 |
| 663 | 20231205 | 090500 | 908611750 | 46450 | 46550 | 46550 | 46400 | 699 |
| 664 | 20231205 | 090400 | 876150100 | 46600 | 46800 | 46800 | 46600 | 1964 |
| 665 | 20231205 | 090300 | 784464100 | 46700 | 46800 | 46800 | 46350 | 1373 |
| 666 | 20231205 | 090200 | 720403000 | 46800 | 46650 | 46850 | 45850 | 3437 |
| 667 | 20231205 | 090100 | 561003600 | 46400 | 45850 | 46700 | 45850 | 5727 |
| 668 | 20231205 | 090000 | 296635150 | 45850 | 46100 | 46200 | 45850 | 6440 |