40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 3 | 20231205 | 212200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20231205 | 212100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20231205 | 212000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20231205 | 211900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20231205 | 211800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20231205 | 211700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20231205 | 211600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20231205 | 211500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20231205 | 211400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20231205 | 211300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20231205 | 211200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20231205 | 211100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20231205 | 211000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20231205 | 210900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20231205 | 210800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20231205 | 210700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20231205 | 210600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20231205 | 210500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20231205 | 210400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20231205 | 210300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20231205 | 210200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20231205 | 210100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20231205 | 210000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20231205 | 205900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20231205 | 205800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20231205 | 205700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20231205 | 205600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20231205 | 205500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20231205 | 205400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20231205 | 205300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 33 | 20231205 | 205200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20231205 | 205100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20231205 | 205000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20231205 | 204900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20231205 | 204800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20231205 | 204700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20231205 | 204600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20231205 | 204500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20231205 | 204400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20231205 | 204300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20231205 | 204200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20231205 | 204100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20231205 | 204000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20231205 | 203900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20231205 | 203800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20231205 | 203700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20231205 | 203600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20231205 | 203500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20231205 | 203400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20231205 | 203300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20231205 | 203200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20231205 | 203100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20231205 | 203000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20231205 | 202900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20231205 | 202800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20231205 | 202700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20231205 | 202600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20231205 | 202500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20231205 | 202400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20231205 | 202300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 63 | 20231205 | 202200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20231205 | 202100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20231205 | 202000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20231205 | 201900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20231205 | 201800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20231205 | 201700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20231205 | 201600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20231205 | 201500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20231205 | 201400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20231205 | 201300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20231205 | 201200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20231205 | 201100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20231205 | 201000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20231205 | 200900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20231205 | 200800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20231205 | 200700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20231205 | 200600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20231205 | 200500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20231205 | 200400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20231205 | 200300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20231205 | 200200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20231205 | 200100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20231205 | 200000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20231205 | 195900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20231205 | 195800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20231205 | 195700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20231205 | 195600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20231205 | 195500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20231205 | 195400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20231205 | 195300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 93 | 20231205 | 195200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20231205 | 195100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20231205 | 195000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20231205 | 194900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20231205 | 194800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20231205 | 194700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20231205 | 194600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20231205 | 194500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20231205 | 194400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20231205 | 194300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20231205 | 194200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20231205 | 194100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20231205 | 194000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20231205 | 193900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20231205 | 193800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20231205 | 193700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20231205 | 193600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20231205 | 193500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20231205 | 193400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20231205 | 193300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20231205 | 193200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20231205 | 193100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20231205 | 193000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20231205 | 192900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20231205 | 192800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20231205 | 192700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20231205 | 192600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20231205 | 192500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20231205 | 192400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20231205 | 192300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 123 | 20231205 | 192200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20231205 | 192100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20231205 | 192000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20231205 | 191900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20231205 | 191800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20231205 | 191700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20231205 | 191600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20231205 | 191500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20231205 | 191400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20231205 | 191300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20231205 | 191200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20231205 | 191100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20231205 | 191000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20231205 | 190900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20231205 | 190800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20231205 | 190700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20231205 | 190600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20231205 | 190500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20231205 | 190400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20231205 | 190300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20231205 | 190200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20231205 | 190100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20231205 | 190000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20231205 | 185900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20231205 | 185800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20231205 | 185700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20231205 | 185600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20231205 | 185500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20231205 | 185400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20231205 | 185300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 153 | 20231205 | 185200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20231205 | 185100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20231205 | 185000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20231205 | 184900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20231205 | 184800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20231205 | 184700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20231205 | 184600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20231205 | 184500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20231205 | 184400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20231205 | 184300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20231205 | 184200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20231205 | 184100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20231205 | 184000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20231205 | 183900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20231205 | 183800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20231205 | 183700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20231205 | 183600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20231205 | 183500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20231205 | 183400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20231205 | 183300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20231205 | 183200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20231205 | 183100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20231205 | 183000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20231205 | 182900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20231205 | 182800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20231205 | 182700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20231205 | 182600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20231205 | 182500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20231205 | 182400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20231205 | 182300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 183 | 20231205 | 182200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20231205 | 182100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20231205 | 182000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20231205 | 181900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20231205 | 181800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20231205 | 181700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20231205 | 181600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20231205 | 181500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20231205 | 181400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20231205 | 181300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20231205 | 181200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20231205 | 181100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20231205 | 181000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20231205 | 180900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20231205 | 180800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20231205 | 180700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20231205 | 180600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20231205 | 180500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20231205 | 180400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20231205 | 180300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20231205 | 180200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20231205 | 180100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20231205 | 180000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20231205 | 175900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20231205 | 175800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20231205 | 175700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20231205 | 175600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20231205 | 175500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20231205 | 175400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20231205 | 175300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 213 | 20231205 | 175200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20231205 | 175100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20231205 | 175000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20231205 | 174900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20231205 | 174800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20231205 | 174700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20231205 | 174600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20231205 | 174500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20231205 | 174400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20231205 | 174300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20231205 | 174200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20231205 | 174100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20231205 | 174000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20231205 | 173900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20231205 | 173800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20231205 | 173700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20231205 | 173600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20231205 | 173500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20231205 | 173400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20231205 | 173300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20231205 | 173200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20231205 | 173100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20231205 | 173000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20231205 | 172900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20231205 | 172800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20231205 | 172700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20231205 | 172600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20231205 | 172500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20231205 | 172400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20231205 | 172300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 243 | 20231205 | 172200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20231205 | 172100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20231205 | 172000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20231205 | 171900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20231205 | 171800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20231205 | 171700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20231205 | 171600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20231205 | 171500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20231205 | 171400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20231205 | 171300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20231205 | 171200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20231205 | 171100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20231205 | 171000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20231205 | 170900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20231205 | 170800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20231205 | 170700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20231205 | 170600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20231205 | 170500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20231205 | 170400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20231205 | 170300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20231205 | 170200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20231205 | 170100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20231205 | 170000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20231205 | 165900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20231205 | 165800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20231205 | 165700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20231205 | 165600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20231205 | 165500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20231205 | 165400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20231205 | 165300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 273 | 20231205 | 165200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20231205 | 165100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20231205 | 165000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20231205 | 164900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20231205 | 164800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20231205 | 164700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20231205 | 164600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20231205 | 164500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20231205 | 164400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20231205 | 164300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 283 | 20231205 | 164200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 284 | 20231205 | 164100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 285 | 20231205 | 164000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 286 | 20231205 | 163900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 287 | 20231205 | 163800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 288 | 20231205 | 163700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 289 | 20231205 | 163600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 290 | 20231205 | 163500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 291 | 20231205 | 163400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 292 | 20231205 | 163300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 293 | 20231205 | 163200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 294 | 20231205 | 163100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 295 | 20231205 | 163000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 296 | 20231205 | 162900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 297 | 20231205 | 162800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 298 | 20231205 | 162700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 299 | 20231205 | 162600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 300 | 20231205 | 162500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 301 | 20231205 | 162400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 302 | 20231205 | 162300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 303 | 20231205 | 162200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 304 | 20231205 | 162100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 305 | 20231205 | 162000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 306 | 20231205 | 161900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 307 | 20231205 | 161800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 308 | 20231205 | 161700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 309 | 20231205 | 161600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 310 | 20231205 | 161500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 311 | 20231205 | 161400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 312 | 20231205 | 161300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 313 | 20231205 | 161200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 314 | 20231205 | 161100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 315 | 20231205 | 161000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 316 | 20231205 | 160900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 317 | 20231205 | 160800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 318 | 20231205 | 160700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 319 | 20231205 | 160600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 320 | 20231205 | 160500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 321 | 20231205 | 160400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 322 | 20231205 | 160300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 323 | 20231205 | 160200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 324 | 20231205 | 160100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 325 | 20231205 | 160000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 326 | 20231205 | 155900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 327 | 20231205 | 155800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 328 | 20231205 | 155700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 329 | 20231205 | 155600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 330 | 20231205 | 155500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 331 | 20231205 | 155400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 332 | 20231205 | 155300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 333 | 20231205 | 155200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 334 | 20231205 | 155100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 335 | 20231205 | 155000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 336 | 20231205 | 154900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 337 | 20231205 | 154800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 338 | 20231205 | 154700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 339 | 20231205 | 154600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 340 | 20231205 | 154500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 341 | 20231205 | 154400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 342 | 20231205 | 154300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 343 | 20231205 | 154200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 344 | 20231205 | 154100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 345 | 20231205 | 154000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 346 | 20231205 | 153900 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 347 | 20231205 | 153800 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 348 | 20231205 | 153700 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 349 | 20231205 | 153600 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 350 | 20231205 | 153500 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 351 | 20231205 | 153400 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 352 | 20231205 | 153300 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 353 | 20231205 | 153200 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 354 | 20231205 | 153100 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 0 |
| 355 | 20231205 | 153000 | 22858667300 | 46300 | 46300 | 46300 | 46300 | 7618 |
| 356 | 20231205 | 152900 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 357 | 20231205 | 152800 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 358 | 20231205 | 152700 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 359 | 20231205 | 152600 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 360 | 20231205 | 152500 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 361 | 20231205 | 152400 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 362 | 20231205 | 152300 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 363 | 20231205 | 152200 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 364 | 20231205 | 152100 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 365 | 20231205 | 152000 | 22505953900 | 46400 | 46400 | 46400 | 46400 | 0 |
| 366 | 20231205 | 151900 | 22505953900 | 46400 | 46350 | 46400 | 46300 | 1490 |
| 367 | 20231205 | 151800 | 22436900650 | 46300 | 46300 | 46300 | 46250 | 903 |
| 368 | 20231205 | 151700 | 22395099950 | 46250 | 46300 | 46350 | 46250 | 413 |
| 369 | 20231205 | 151600 | 22375977050 | 46300 | 46300 | 46300 | 46250 | 858 |
| 370 | 20231205 | 151500 | 22336261650 | 46250 | 46350 | 46350 | 46200 | 806 |
| 371 | 20231205 | 151400 | 22298943400 | 46300 | 46300 | 46300 | 46250 | 1199 |
| 372 | 20231205 | 151300 | 22243440800 | 46300 | 46300 | 46300 | 46300 | 784 |
| 373 | 20231205 | 151200 | 22207141600 | 46300 | 46300 | 46300 | 46250 | 307 |
| 374 | 20231205 | 151100 | 22192940850 | 46300 | 46300 | 46350 | 46150 | 1676 |
| 375 | 20231205 | 151000 | 22115408200 | 46300 | 46300 | 46300 | 46200 | 316 |
| 376 | 20231205 | 150900 | 22100786800 | 46200 | 46150 | 46300 | 46150 | 880 |
| 377 | 20231205 | 150800 | 22060107150 | 46150 | 46100 | 46150 | 46000 | 885 |
| 378 | 20231205 | 150700 | 22019294050 | 46100 | 45950 | 46100 | 45950 | 652 |
| 379 | 20231205 | 150600 | 21989305100 | 45950 | 46000 | 46100 | 45900 | 1967 |
| 380 | 20231205 | 150500 | 21898792550 | 46000 | 45950 | 46000 | 45850 | 2519 |
| 381 | 20231205 | 150400 | 21783091250 | 45850 | 45900 | 45950 | 45850 | 546 |
| 382 | 20231205 | 150300 | 21758038500 | 45900 | 45750 | 45950 | 45500 | 5645 |
| 383 | 20231205 | 150200 | 21500166150 | 45900 | 45750 | 45900 | 45650 | 3601 |
| 384 | 20231205 | 150100 | 21335519750 | 45700 | 45800 | 45950 | 45600 | 2080 |
| 385 | 20231205 | 150000 | 21240563750 | 45600 | 45750 | 46000 | 45600 | 7439 |
| 386 | 20231205 | 145900 | 20900954850 | 45750 | 45900 | 46050 | 45750 | 4246 |
| 387 | 20231205 | 145800 | 20706373050 | 45900 | 45850 | 46000 | 45800 | 1471 |
| 388 | 20231205 | 145700 | 20638842700 | 45850 | 45950 | 46050 | 45800 | 2349 |
| 389 | 20231205 | 145600 | 20531034800 | 45950 | 46000 | 46050 | 45950 | 1274 |
| 390 | 20231205 | 145500 | 20472449150 | 46000 | 46000 | 46100 | 46000 | 919 |
| 391 | 20231205 | 145400 | 20430172600 | 46000 | 46050 | 46100 | 46000 | 925 |
| 392 | 20231205 | 145300 | 20387600050 | 46050 | 46100 | 46150 | 46050 | 607 |
| 393 | 20231205 | 145200 | 20359629200 | 46100 | 46100 | 46150 | 46000 | 1204 |
| 394 | 20231205 | 145100 | 20304157450 | 46050 | 46150 | 46250 | 46000 | 3096 |
| 395 | 20231205 | 145000 | 20161394900 | 46100 | 46100 | 46150 | 46050 | 898 |
| 396 | 20231205 | 144900 | 20120015500 | 46100 | 46000 | 46200 | 46000 | 617 |
| 397 | 20231205 | 144800 | 20091590850 | 46150 | 46150 | 46250 | 45950 | 1325 |
| 398 | 20231205 | 144700 | 20030498100 | 46150 | 46350 | 46400 | 46150 | 602 |
| 399 | 20231205 | 144600 | 20002667700 | 46350 | 46300 | 46450 | 46300 | 649 |
| 400 | 20231205 | 144500 | 19972588450 | 46300 | 46350 | 46350 | 46300 | 694 |
| 401 | 20231205 | 144400 | 19940438300 | 46350 | 46300 | 46400 | 46300 | 404 |
| 402 | 20231205 | 144300 | 19921718500 | 46300 | 46350 | 46500 | 46300 | 782 |
| 403 | 20231205 | 144200 | 19885464250 | 46400 | 46500 | 46550 | 46350 | 2970 |
| 404 | 20231205 | 144100 | 19747538450 | 46500 | 46300 | 46500 | 46300 | 2063 |
| 405 | 20231205 | 144000 | 19651809300 | 46400 | 46100 | 46400 | 46100 | 1880 |
| 406 | 20231205 | 143900 | 19564881550 | 46050 | 45900 | 46150 | 45850 | 546 |
| 407 | 20231205 | 143800 | 19539767950 | 45900 | 45900 | 45950 | 45850 | 1708 |
| 408 | 20231205 | 143700 | 19461372550 | 45950 | 46050 | 46050 | 45950 | 1562 |
| 409 | 20231205 | 143600 | 19389492050 | 46050 | 46000 | 46100 | 46000 | 355 |
| 410 | 20231205 | 143500 | 19373159750 | 46000 | 46000 | 46200 | 45950 | 817 |
| 411 | 20231205 | 143400 | 19335577850 | 46250 | 46150 | 46250 | 45950 | 1063 |
| 412 | 20231205 | 143300 | 19286618850 | 46150 | 45800 | 46150 | 45800 | 1458 |
| 413 | 20231205 | 143200 | 19219492450 | 45850 | 46000 | 46200 | 45700 | 5480 |
| 414 | 20231205 | 143100 | 18967815250 | 45950 | 45900 | 46100 | 45850 | 1576 |
| 415 | 20231205 | 143000 | 18895437000 | 45900 | 46050 | 46100 | 45900 | 2643 |
| 416 | 20231205 | 142900 | 18774040250 | 45950 | 45850 | 46100 | 45850 | 2049 |
| 417 | 20231205 | 142800 | 18679823800 | 45850 | 45950 | 46000 | 45850 | 2284 |
| 418 | 20231205 | 142700 | 18574960350 | 45950 | 46000 | 46100 | 45950 | 568 |
| 419 | 20231205 | 142600 | 18548835300 | 46000 | 46050 | 46100 | 46000 | 637 |
| 420 | 20231205 | 142500 | 18519509700 | 46050 | 46150 | 46150 | 46050 | 588 |
| 421 | 20231205 | 142400 | 18492416800 | 46100 | 46050 | 46200 | 46050 | 675 |
| 422 | 20231205 | 142300 | 18461284800 | 46050 | 46000 | 46100 | 45950 | 1829 |
| 423 | 20231205 | 142200 | 18377092600 | 46050 | 46100 | 46100 | 45950 | 4984 |
| 424 | 20231205 | 142100 | 18147723900 | 46100 | 46150 | 46200 | 46050 | 4750 |
| 425 | 20231205 | 142000 | 17928690600 | 46200 | 46250 | 46250 | 46100 | 5057 |
| 426 | 20231205 | 141900 | 17695162900 | 46250 | 46250 | 46300 | 46250 | 1293 |
| 427 | 20231205 | 141800 | 17635359150 | 46250 | 46400 | 46400 | 46250 | 1068 |
| 428 | 20231205 | 141700 | 17585930300 | 46400 | 46250 | 46500 | 46250 | 1739 |
| 429 | 20231205 | 141600 | 17505332400 | 46250 | 46350 | 46350 | 46250 | 1066 |
| 430 | 20231205 | 141500 | 17455957050 | 46350 | 46450 | 46500 | 46350 | 1264 |
| 431 | 20231205 | 141400 | 17397292600 | 46450 | 46550 | 46550 | 46450 | 975 |
| 432 | 20231205 | 141300 | 17351956100 | 46550 | 46550 | 46600 | 46500 | 702 |
| 433 | 20231205 | 141200 | 17319285300 | 46550 | 46550 | 46600 | 46500 | 408 |
| 434 | 20231205 | 141100 | 17300294100 | 46550 | 46550 | 46600 | 46500 | 770 |
| 435 | 20231205 | 141000 | 17264461850 | 46550 | 46500 | 46600 | 46500 | 1251 |
| 436 | 20231205 | 140900 | 17206230300 | 46500 | 46500 | 46600 | 46500 | 507 |
| 437 | 20231205 | 140800 | 17182651650 | 46500 | 46550 | 46600 | 46500 | 1849 |
| 438 | 20231205 | 140700 | 17096626950 | 46550 | 46600 | 46600 | 46550 | 228 |
| 439 | 20231205 | 140600 | 17086012300 | 46600 | 46600 | 46600 | 46550 | 634 |
| 440 | 20231205 | 140500 | 17056474150 | 46600 | 46500 | 46700 | 46500 | 441 |
| 441 | 20231205 | 140400 | 17035928500 | 46500 | 46600 | 46600 | 46500 | 389 |
| 442 | 20231205 | 140300 | 17017830500 | 46600 | 46550 | 46700 | 46500 | 467 |
| 443 | 20231205 | 140200 | 16996080700 | 46550 | 46600 | 46600 | 46550 | 238 |
| 444 | 20231205 | 140100 | 16985000600 | 46600 | 46600 | 46600 | 46550 | 481 |
| 445 | 20231205 | 140000 | 16962592400 | 46600 | 46650 | 46650 | 46600 | 588 |
| 446 | 20231205 | 135900 | 16935170300 | 46650 | 46650 | 46700 | 46650 | 684 |
| 447 | 20231205 | 135800 | 16903254800 | 46650 | 46700 | 46700 | 46650 | 445 |
| 448 | 20231205 | 135700 | 16882491550 | 46700 | 46700 | 46700 | 46650 | 517 |
| 449 | 20231205 | 135600 | 16858368950 | 46650 | 46650 | 46700 | 46650 | 588 |
| 450 | 20231205 | 135500 | 16830934850 | 46650 | 46700 | 46700 | 46600 | 1020 |
| 451 | 20231205 | 135400 | 16783318650 | 46750 | 46700 | 46750 | 46700 | 324 |
| 452 | 20231205 | 135300 | 16768182650 | 46700 | 46700 | 46750 | 46650 | 861 |
| 453 | 20231205 | 135200 | 16727964350 | 46700 | 46700 | 46750 | 46700 | 225 |
| 454 | 20231205 | 135100 | 16717456400 | 46700 | 46750 | 46750 | 46700 | 116 |
| 455 | 20231205 | 135000 | 16712037150 | 46750 | 46800 | 46850 | 46750 | 600 |
| 456 | 20231205 | 134900 | 16683963350 | 46800 | 46850 | 46850 | 46800 | 271 |
| 457 | 20231205 | 134800 | 16671274450 | 46800 | 46900 | 46900 | 46800 | 246 |
| 458 | 20231205 | 134700 | 16659745400 | 46900 | 46850 | 46900 | 46850 | 363 |
| 459 | 20231205 | 134600 | 16642729850 | 46900 | 46800 | 46900 | 46800 | 586 |
| 460 | 20231205 | 134500 | 16615279350 | 46800 | 46800 | 46850 | 46800 | 685 |
| 461 | 20231205 | 134400 | 16583207350 | 46800 | 46800 | 46850 | 46750 | 611 |
| 462 | 20231205 | 134300 | 16554620050 | 46800 | 46700 | 46800 | 46650 | 152 |
| 463 | 20231205 | 134200 | 16547520150 | 46700 | 46700 | 46800 | 46650 | 226 |
| 464 | 20231205 | 134100 | 16536956550 | 46700 | 46750 | 46750 | 46650 | 821 |
| 465 | 20231205 | 134000 | 16498614550 | 46750 | 46750 | 46750 | 46700 | 346 |
| 466 | 20231205 | 133900 | 16482449600 | 46750 | 46750 | 46800 | 46750 | 421 |
| 467 | 20231205 | 133800 | 16462764750 | 46750 | 46750 | 46800 | 46750 | 141 |
| 468 | 20231205 | 133700 | 16456169450 | 46750 | 46800 | 46800 | 46750 | 197 |
| 469 | 20231205 | 133600 | 16446957450 | 46850 | 46800 | 46850 | 46800 | 315 |
| 470 | 20231205 | 133500 | 16432207800 | 46800 | 46800 | 46850 | 46800 | 234 |
| 471 | 20231205 | 133400 | 16421254950 | 46800 | 46850 | 46850 | 46800 | 268 |
| 472 | 20231205 | 133300 | 16408711700 | 46850 | 46850 | 46900 | 46800 | 1835 |
| 473 | 20231205 | 133200 | 16322742050 | 46850 | 46800 | 46850 | 46800 | 514 |
| 474 | 20231205 | 133100 | 16298667600 | 46800 | 46750 | 46850 | 46750 | 1047 |
| 475 | 20231205 | 133000 | 16249641050 | 46750 | 46750 | 46750 | 46700 | 369 |
| 476 | 20231205 | 132900 | 16232394400 | 46700 | 46750 | 46750 | 46700 | 272 |
| 477 | 20231205 | 132800 | 16219688150 | 46700 | 46700 | 46750 | 46700 | 274 |
| 478 | 20231205 | 132700 | 16206892150 | 46700 | 46850 | 46850 | 46700 | 1756 |
| 479 | 20231205 | 132600 | 16124715850 | 46850 | 46900 | 46900 | 46850 | 1733 |
| 480 | 20231205 | 132500 | 16043491200 | 46900 | 46850 | 46900 | 46800 | 394 |
| 481 | 20231205 | 132400 | 16025035650 | 46850 | 46850 | 46900 | 46800 | 718 |
| 482 | 20231205 | 132300 | 15991397900 | 46850 | 46850 | 46900 | 46850 | 660 |
| 483 | 20231205 | 132200 | 15960472850 | 46900 | 46850 | 46950 | 46800 | 1308 |
| 484 | 20231205 | 132100 | 15899105000 | 46850 | 46800 | 46850 | 46750 | 1278 |
| 485 | 20231205 | 132000 | 15839260450 | 46800 | 46850 | 46900 | 46800 | 3286 |
| 486 | 20231205 | 131900 | 15685241500 | 46850 | 46650 | 46900 | 46500 | 5524 |
| 487 | 20231205 | 131800 | 15427084050 | 46650 | 46200 | 46650 | 46200 | 3362 |
| 488 | 20231205 | 131700 | 15270995950 | 46200 | 46300 | 46400 | 46100 | 2703 |
| 489 | 20231205 | 131600 | 15146205050 | 46400 | 46250 | 46400 | 46150 | 2424 |
| 490 | 20231205 | 131500 | 15034121500 | 46350 | 46300 | 46400 | 46150 | 3753 |
| 491 | 20231205 | 131400 | 14860658300 | 46300 | 46350 | 46400 | 46300 | 2319 |
| 492 | 20231205 | 131300 | 14753216200 | 46350 | 46450 | 46500 | 46350 | 1980 |
| 493 | 20231205 | 131200 | 14661391950 | 46500 | 46500 | 46650 | 46400 | 3034 |
| 494 | 20231205 | 131100 | 14520529750 | 46500 | 46500 | 46600 | 46450 | 244 |
| 495 | 20231205 | 131000 | 14509192650 | 46500 | 46500 | 46750 | 46450 | 1126 |
| 496 | 20231205 | 130900 | 14456872600 | 46500 | 46500 | 46800 | 46450 | 1262 |
| 497 | 20231205 | 130800 | 14398129000 | 46700 | 46750 | 46750 | 46450 | 6203 |
| 498 | 20231205 | 130700 | 14109358800 | 46750 | 46800 | 46850 | 46750 | 2193 |
| 499 | 20231205 | 130600 | 14006749200 | 46850 | 46800 | 46850 | 46800 | 103 |
| 500 | 20231205 | 130500 | 14001925700 | 46800 | 46800 | 46900 | 46800 | 239 |
| 501 | 20231205 | 130400 | 13990736650 | 46900 | 46900 | 46900 | 46800 | 521 |
| 502 | 20231205 | 130300 | 13966334900 | 46850 | 46850 | 46950 | 46850 | 210 |
| 503 | 20231205 | 130200 | 13956486250 | 46850 | 46900 | 46950 | 46850 | 577 |
| 504 | 20231205 | 130100 | 13929446550 | 46900 | 46900 | 46950 | 46900 | 247 |
| 505 | 20231205 | 130000 | 13917861150 | 46900 | 46900 | 46950 | 46900 | 158 |
| 506 | 20231205 | 125900 | 13910449450 | 46900 | 46950 | 46950 | 46900 | 711 |
| 507 | 20231205 | 125800 | 13877092600 | 46950 | 46950 | 47000 | 46950 | 502 |
| 508 | 20231205 | 125700 | 13853523500 | 46950 | 46950 | 46950 | 46900 | 157 |
| 509 | 20231205 | 125600 | 13846152500 | 46950 | 46950 | 46950 | 46900 | 540 |
| 510 | 20231205 | 125500 | 13820800550 | 46950 | 46950 | 47000 | 46950 | 268 |
| 511 | 20231205 | 125400 | 13808217150 | 47000 | 46950 | 47000 | 46900 | 102 |
| 512 | 20231205 | 125300 | 13803427000 | 46950 | 46950 | 47000 | 46950 | 112 |
| 513 | 20231205 | 125200 | 13798166850 | 46950 | 46950 | 46950 | 46950 | 459 |
| 514 | 20231205 | 125100 | 13776616800 | 46950 | 46900 | 46950 | 46900 | 117 |
| 515 | 20231205 | 125000 | 13771126100 | 46950 | 46900 | 46950 | 46900 | 200 |
| 516 | 20231205 | 124900 | 13761745050 | 46900 | 46850 | 46900 | 46850 | 231 |
| 517 | 20231205 | 124800 | 13750919750 | 46850 | 46900 | 46900 | 46850 | 578 |
| 518 | 20231205 | 124700 | 13723819800 | 46950 | 46950 | 47000 | 46900 | 359 |
| 519 | 20231205 | 124600 | 13706966850 | 46950 | 46900 | 46950 | 46900 | 207 |
| 520 | 20231205 | 124500 | 13697253850 | 46950 | 46900 | 46950 | 46900 | 104 |
| 521 | 20231205 | 124400 | 13692374550 | 46900 | 46900 | 46950 | 46900 | 50 |
| 522 | 20231205 | 124300 | 13690027550 | 46950 | 46900 | 46950 | 46900 | 311 |
| 523 | 20231205 | 124200 | 13675440900 | 46950 | 47050 | 47050 | 46950 | 1105 |
| 524 | 20231205 | 124100 | 13623515600 | 47000 | 47050 | 47050 | 47000 | 158 |
| 525 | 20231205 | 124000 | 13616088750 | 47050 | 47000 | 47050 | 47000 | 78 |
| 526 | 20231205 | 123900 | 13612419750 | 47000 | 47000 | 47100 | 47000 | 179 |
| 527 | 20231205 | 123800 | 13604000400 | 47000 | 47050 | 47050 | 47000 | 62 |
| 528 | 20231205 | 123700 | 13601085550 | 47000 | 47100 | 47100 | 47000 | 63 |
| 529 | 20231205 | 123600 | 13598121350 | 47100 | 47000 | 47100 | 47000 | 81 |
| 530 | 20231205 | 123500 | 13594310700 | 47000 | 47000 | 47050 | 47000 | 145 |
| 531 | 20231205 | 123400 | 13587495600 | 47000 | 47050 | 47100 | 47000 | 136 |
| 532 | 20231205 | 123300 | 13581095950 | 47050 | 47000 | 47100 | 47000 | 128 |
| 533 | 20231205 | 123200 | 13575077450 | 47000 | 46950 | 47000 | 46900 | 2122 |
| 534 | 20231205 | 123100 | 13475348450 | 46950 | 46950 | 46950 | 46950 | 163 |
| 535 | 20231205 | 123000 | 13467695600 | 46950 | 46950 | 47000 | 46950 | 71 |
| 536 | 20231205 | 122900 | 13464360700 | 46950 | 46950 | 47000 | 46950 | 276 |
| 537 | 20231205 | 122800 | 13451390650 | 46950 | 46950 | 47000 | 46950 | 323 |
| 538 | 20231205 | 122700 | 13436225000 | 46950 | 46950 | 46950 | 46900 | 182 |
| 539 | 20231205 | 122600 | 13427681500 | 46950 | 46900 | 46950 | 46900 | 467 |
| 540 | 20231205 | 122500 | 13405768050 | 46900 | 46950 | 46950 | 46900 | 443 |
| 541 | 20231205 | 122400 | 13384991250 | 46900 | 46900 | 46950 | 46900 | 89 |
| 542 | 20231205 | 122300 | 13380815000 | 46900 | 46900 | 46950 | 46900 | 415 |
| 543 | 20231205 | 122200 | 13361350850 | 46950 | 47000 | 47000 | 46900 | 391 |
| 544 | 20231205 | 122100 | 13342994700 | 46950 | 46900 | 47000 | 46900 | 103 |
| 545 | 20231205 | 122000 | 13338158100 | 46900 | 46900 | 46950 | 46900 | 142 |
| 546 | 20231205 | 121900 | 13331497250 | 46900 | 47000 | 47000 | 46900 | 1100 |
| 547 | 20231205 | 121800 | 13279804300 | 47000 | 47050 | 47150 | 47000 | 134 |
| 548 | 20231205 | 121700 | 13273499650 | 47100 | 47050 | 47100 | 47050 | 200 |
| 549 | 20231205 | 121600 | 13264084250 | 47050 | 47000 | 47150 | 47000 | 167 |
| 550 | 20231205 | 121500 | 13256221000 | 47000 | 47000 | 47050 | 47000 | 124 |
| 551 | 20231205 | 121400 | 13250391700 | 47000 | 47000 | 47050 | 47000 | 219 |
| 552 | 20231205 | 121300 | 13240098550 | 47050 | 47150 | 47150 | 47000 | 322 |
| 553 | 20231205 | 121200 | 13224955850 | 47100 | 47050 | 47100 | 47050 | 224 |
| 554 | 20231205 | 121100 | 13214409700 | 47050 | 47100 | 47100 | 47050 | 570 |
| 555 | 20231205 | 121000 | 13187582250 | 47150 | 47050 | 47150 | 47050 | 105 |
| 556 | 20231205 | 120900 | 13182640950 | 47050 | 47000 | 47100 | 47000 | 548 |
| 557 | 20231205 | 120800 | 13156858750 | 46950 | 47000 | 47000 | 46950 | 261 |
| 558 | 20231205 | 120700 | 13144593650 | 47000 | 47050 | 47050 | 47000 | 44 |
| 559 | 20231205 | 120600 | 13142524450 | 47000 | 47050 | 47100 | 47000 | 230 |
| 560 | 20231205 | 120500 | 13131710400 | 47050 | 47050 | 47100 | 47050 | 107 |
| 561 | 20231205 | 120400 | 13126674350 | 47050 | 47050 | 47100 | 47050 | 102 |
| 562 | 20231205 | 120300 | 13121871700 | 47100 | 46950 | 47100 | 46950 | 283 |
| 563 | 20231205 | 120200 | 13108553100 | 46950 | 47050 | 47050 | 46950 | 122 |
| 564 | 20231205 | 120100 | 13102821500 | 47050 | 46950 | 47050 | 46900 | 1002 |
| 565 | 20231205 | 120000 | 13055767350 | 46950 | 46850 | 46950 | 46850 | 183 |
| 566 | 20231205 | 115900 | 13047181800 | 46850 | 46950 | 46950 | 46850 | 100 |
| 567 | 20231205 | 115800 | 13042492000 | 46900 | 46850 | 46950 | 46850 | 133 |
| 568 | 20231205 | 115700 | 13036258700 | 46900 | 46850 | 46950 | 46850 | 135 |
| 569 | 20231205 | 115600 | 13029927250 | 46850 | 46850 | 46900 | 46800 | 203 |
| 570 | 20231205 | 115500 | 13020422050 | 46850 | 47000 | 47000 | 46850 | 504 |
| 571 | 20231205 | 115400 | 12996748100 | 47000 | 46700 | 47000 | 46650 | 440 |
| 572 | 20231205 | 115300 | 12976124600 | 46650 | 46700 | 46750 | 46650 | 457 |
| 573 | 20231205 | 115200 | 12954785500 | 46700 | 46750 | 46750 | 46700 | 183 |
| 574 | 20231205 | 115100 | 12946238750 | 46900 | 46700 | 46900 | 46700 | 148 |
| 575 | 20231205 | 115000 | 12939311900 | 46700 | 46700 | 46750 | 46650 | 292 |
| 576 | 20231205 | 114900 | 12925674700 | 46700 | 46700 | 46800 | 46700 | 1349 |
| 577 | 20231205 | 114800 | 12862620350 | 46750 | 46700 | 46750 | 46700 | 425 |
| 578 | 20231205 | 114700 | 12842765550 | 46700 | 46750 | 46750 | 46700 | 505 |
| 579 | 20231205 | 114600 | 12819180450 | 46750 | 46750 | 46800 | 46750 | 158 |
| 580 | 20231205 | 114500 | 12811793800 | 46750 | 46750 | 46900 | 46700 | 302 |
| 581 | 20231205 | 114400 | 12797670750 | 46750 | 46700 | 46800 | 46700 | 239 |
| 582 | 20231205 | 114300 | 12786503900 | 46700 | 46650 | 46700 | 46600 | 229 |
| 583 | 20231205 | 114200 | 12775823150 | 46650 | 46650 | 46700 | 46550 | 598 |
| 584 | 20231205 | 114100 | 12747936400 | 46600 | 46600 | 46650 | 46600 | 245 |
| 585 | 20231205 | 114000 | 12736518500 | 46650 | 46600 | 46650 | 46600 | 249 |
| 586 | 20231205 | 113900 | 12724914100 | 46600 | 46600 | 46700 | 46600 | 268 |
| 587 | 20231205 | 113800 | 12712421350 | 46600 | 46650 | 46700 | 46600 | 164 |
| 588 | 20231205 | 113700 | 12704769450 | 46650 | 46800 | 46800 | 46650 | 621 |
| 589 | 20231205 | 113600 | 12675791200 | 46700 | 46650 | 46800 | 46650 | 672 |
| 590 | 20231205 | 113500 | 12644413500 | 46650 | 46650 | 46700 | 46600 | 443 |
| 591 | 20231205 | 113400 | 12623755700 | 46600 | 46650 | 46700 | 46600 | 525 |
| 592 | 20231205 | 113300 | 12599286650 | 46650 | 46600 | 46800 | 46600 | 900 |
| 593 | 20231205 | 113200 | 12557300600 | 46600 | 46800 | 46800 | 46600 | 1478 |
| 594 | 20231205 | 113100 | 12488250900 | 46800 | 46700 | 46800 | 46650 | 655 |
| 595 | 20231205 | 113000 | 12457635200 | 46650 | 46600 | 46650 | 46550 | 465 |
| 596 | 20231205 | 112900 | 12435965700 | 46600 | 46700 | 46700 | 46600 | 375 |
| 597 | 20231205 | 112800 | 12418484000 | 46650 | 46650 | 46700 | 46650 | 379 |
| 598 | 20231205 | 112700 | 12400799450 | 46700 | 46950 | 46950 | 46700 | 2737 |
| 599 | 20231205 | 112600 | 12272700800 | 46900 | 47000 | 47000 | 46900 | 341 |
| 600 | 20231205 | 112500 | 12256704150 | 46900 | 47050 | 47100 | 46900 | 394 |
| 601 | 20231205 | 112400 | 12238182350 | 47050 | 46950 | 47100 | 46950 | 323 |
| 602 | 20231205 | 112300 | 12223007200 | 46950 | 46950 | 47000 | 46950 | 238 |
| 603 | 20231205 | 112200 | 12211832750 | 46950 | 47050 | 47100 | 46950 | 1230 |
| 604 | 20231205 | 112100 | 12153979300 | 47050 | 47100 | 47100 | 47050 | 447 |
| 605 | 20231205 | 112000 | 12132941500 | 47100 | 47150 | 47150 | 47000 | 381 |
| 606 | 20231205 | 111900 | 12114999950 | 47100 | 47050 | 47100 | 47000 | 516 |
| 607 | 20231205 | 111800 | 12090711250 | 47000 | 46950 | 47000 | 46900 | 1028 |
| 608 | 20231205 | 111700 | 12042411400 | 46950 | 46950 | 47000 | 46900 | 336 |
| 609 | 20231205 | 111600 | 12026644000 | 46950 | 46850 | 47000 | 46850 | 392 |
| 610 | 20231205 | 111500 | 12008250900 | 46850 | 46750 | 46950 | 46700 | 1774 |
| 611 | 20231205 | 111400 | 11925152550 | 46750 | 46700 | 46750 | 46700 | 354 |
| 612 | 20231205 | 111300 | 11908617700 | 46750 | 46800 | 46800 | 46700 | 332 |
| 613 | 20231205 | 111200 | 11893098650 | 46750 | 46800 | 46850 | 46750 | 338 |
| 614 | 20231205 | 111100 | 11877281850 | 46800 | 46850 | 46900 | 46800 | 251 |
| 615 | 20231205 | 111000 | 11865530600 | 46850 | 46950 | 47000 | 46800 | 1295 |
| 616 | 20231205 | 110900 | 11804791000 | 46950 | 46950 | 47000 | 46900 | 584 |
| 617 | 20231205 | 110800 | 11777374850 | 46900 | 46750 | 46950 | 46750 | 3495 |
| 618 | 20231205 | 110700 | 11613795900 | 46700 | 46700 | 46750 | 46700 | 940 |
| 619 | 20231205 | 110600 | 11569872350 | 46700 | 46650 | 46750 | 46650 | 1175 |
| 620 | 20231205 | 110500 | 11514987350 | 46650 | 46650 | 46700 | 46650 | 720 |
| 621 | 20231205 | 110400 | 11481398650 | 46650 | 46550 | 46750 | 46400 | 8280 |
| 622 | 20231205 | 110300 | 11096381500 | 46550 | 46650 | 46650 | 46550 | 1174 |
| 623 | 20231205 | 110200 | 11041698900 | 46550 | 46650 | 46650 | 46550 | 1117 |
| 624 | 20231205 | 110100 | 10989671800 | 46600 | 46750 | 46750 | 46600 | 1182 |
| 625 | 20231205 | 110000 | 10934520950 | 46750 | 46700 | 46850 | 46600 | 1921 |
| 626 | 20231205 | 105900 | 10844869900 | 46700 | 46900 | 46900 | 46700 | 1224 |
| 627 | 20231205 | 105800 | 10787635650 | 46850 | 46700 | 46950 | 46650 | 9046 |
| 628 | 20231205 | 105700 | 10363896400 | 46650 | 46700 | 46750 | 46550 | 1632 |
| 629 | 20231205 | 105600 | 10287821800 | 46700 | 46600 | 46750 | 46500 | 1895 |
| 630 | 20231205 | 105500 | 10199605650 | 46550 | 46900 | 46900 | 46550 | 4436 |
| 631 | 20231205 | 105400 | 9992325200 | 46900 | 46950 | 46950 | 46900 | 1245 |
| 632 | 20231205 | 105300 | 9933926700 | 46950 | 46900 | 46950 | 46900 | 818 |
| 633 | 20231205 | 105200 | 9895556550 | 46900 | 46900 | 46950 | 46900 | 648 |
| 634 | 20231205 | 105100 | 9865158050 | 46950 | 46900 | 46950 | 46900 | 639 |
| 635 | 20231205 | 105000 | 9835186500 | 46950 | 47150 | 47150 | 46950 | 1461 |
| 636 | 20231205 | 104900 | 9766468150 | 47100 | 47000 | 47150 | 47000 | 577 |
| 637 | 20231205 | 104800 | 9739309200 | 47000 | 47200 | 47200 | 47000 | 923 |
| 638 | 20231205 | 104700 | 9695913300 | 47200 | 47450 | 47500 | 47200 | 1814 |
| 639 | 20231205 | 104600 | 9609944850 | 47450 | 47400 | 47450 | 47350 | 1170 |
| 640 | 20231205 | 104500 | 9554467350 | 47400 | 47250 | 47400 | 47250 | 1333 |
| 641 | 20231205 | 104400 | 9491329950 | 47250 | 47300 | 47350 | 47200 | 2985 |
| 642 | 20231205 | 104300 | 9350213250 | 47300 | 46900 | 47300 | 46900 | 4331 |
| 643 | 20231205 | 104200 | 9146176950 | 46850 | 47000 | 47050 | 46850 | 3884 |
| 644 | 20231205 | 104100 | 8964057650 | 47000 | 47050 | 47100 | 46900 | 7453 |
| 645 | 20231205 | 104000 | 8613817550 | 47100 | 47200 | 47250 | 47100 | 5396 |
| 646 | 20231205 | 103900 | 8359545350 | 47250 | 47200 | 47250 | 47200 | 1061 |
| 647 | 20231205 | 103800 | 8309456350 | 47200 | 47250 | 47300 | 47200 | 1213 |
| 648 | 20231205 | 103700 | 8252152600 | 47250 | 47300 | 47300 | 47250 | 1467 |
| 649 | 20231205 | 103600 | 8182774550 | 47300 | 47350 | 47350 | 47300 | 809 |
| 650 | 20231205 | 103500 | 8144480150 | 47350 | 47400 | 47400 | 47350 | 624 |
| 651 | 20231205 | 103400 | 8114932150 | 47350 | 47350 | 47400 | 47350 | 894 |
| 652 | 20231205 | 103300 | 8072590150 | 47350 | 47450 | 47450 | 47350 | 382 |
| 653 | 20231205 | 103200 | 8054482650 | 47450 | 47500 | 47550 | 47400 | 456 |
| 654 | 20231205 | 103100 | 8032858100 | 47400 | 47500 | 47550 | 47400 | 269 |
| 655 | 20231205 | 103000 | 8020092250 | 47500 | 47550 | 47550 | 47450 | 1437 |
| 656 | 20231205 | 102900 | 7951880850 | 47450 | 47500 | 47550 | 47450 | 340 |
| 657 | 20231205 | 102800 | 7935730350 | 47500 | 47600 | 47600 | 47500 | 112 |
| 658 | 20231205 | 102700 | 7930407700 | 47500 | 47450 | 47500 | 47450 | 2757 |
| 659 | 20231205 | 102600 | 7799551000 | 47450 | 47750 | 47750 | 47400 | 2101 |
| 660 | 20231205 | 102500 | 7699527750 | 47750 | 47750 | 47800 | 47750 | 351 |
| 661 | 20231205 | 102400 | 7682765250 | 47800 | 47850 | 47900 | 47800 | 625 |
| 662 | 20231205 | 102300 | 7652860550 | 47850 | 47850 | 47900 | 47800 | 1699 |
| 663 | 20231205 | 102200 | 7571579650 | 47850 | 47800 | 47850 | 47800 | 703 |
| 664 | 20231205 | 102100 | 7537976050 | 47800 | 47750 | 47800 | 47700 | 1073 |
| 665 | 20231205 | 102000 | 7486765950 | 47750 | 47600 | 47800 | 47600 | 2426 |
| 666 | 20231205 | 101900 | 7371148450 | 47600 | 47450 | 47650 | 47450 | 1199 |
| 667 | 20231205 | 101800 | 7314117400 | 47400 | 47500 | 47600 | 47300 | 10355 |
| 668 | 20231205 | 101700 | 6823328850 | 47500 | 47650 | 47650 | 47500 | 3380 |
| 669 | 20231205 | 101600 | 6662574000 | 47650 | 47600 | 47650 | 47600 | 894 |
| 670 | 20231205 | 101500 | 6619992850 | 47600 | 47600 | 47650 | 47600 | 855 |
| 671 | 20231205 | 101400 | 6579283100 | 47650 | 47700 | 47700 | 47600 | 2180 |
| 672 | 20231205 | 101300 | 6475388350 | 47700 | 47850 | 47850 | 47600 | 3627 |
| 673 | 20231205 | 101200 | 6302382400 | 47900 | 47800 | 47900 | 47750 | 164 |
| 674 | 20231205 | 101100 | 6294542000 | 47800 | 47800 | 47900 | 47750 | 649 |
| 675 | 20231205 | 101000 | 6263487950 | 47750 | 47800 | 47850 | 47700 | 1356 |
| 676 | 20231205 | 100900 | 6198736050 | 47850 | 47800 | 47850 | 47750 | 582 |
| 677 | 20231205 | 100800 | 6170917950 | 47750 | 47750 | 47750 | 47700 | 440 |
| 678 | 20231205 | 100700 | 6149910100 | 47700 | 47700 | 47750 | 47700 | 735 |
| 679 | 20231205 | 100600 | 6114836850 | 47700 | 47950 | 47950 | 47650 | 4955 |
| 680 | 20231205 | 100500 | 5878316100 | 48050 | 48600 | 48950 | 47850 | 3221 |
| 681 | 20231205 | 100400 | 5722411100 | 48700 | 47650 | 48700 | 47650 | 8424 |
| 682 | 20231205 | 100300 | 5318521700 | 47600 | 47700 | 47750 | 47600 | 4930 |
| 683 | 20231205 | 100200 | 5083521500 | 47700 | 47750 | 47850 | 47700 | 3531 |
| 684 | 20231205 | 100100 | 4915008600 | 47700 | 48050 | 48050 | 47700 | 8750 |
| 685 | 20231205 | 100000 | 4496233250 | 48100 | 48150 | 48150 | 48000 | 4381 |
| 686 | 20231205 | 095900 | 4285655850 | 48150 | 48150 | 48200 | 48100 | 1793 |
| 687 | 20231205 | 095800 | 4199333000 | 48150 | 48200 | 48250 | 48150 | 2160 |
| 688 | 20231205 | 095700 | 4095219150 | 48200 | 48350 | 48350 | 48200 | 2632 |
| 689 | 20231205 | 095600 | 3968192400 | 48300 | 48350 | 48400 | 48300 | 2084 |
| 690 | 20231205 | 095500 | 3867481350 | 48400 | 48350 | 48400 | 48350 | 846 |
| 691 | 20231205 | 095400 | 3826572650 | 48350 | 48500 | 48550 | 48350 | 2392 |
| 692 | 20231205 | 095300 | 3710717100 | 48500 | 48500 | 48550 | 48500 | 465 |
| 693 | 20231205 | 095200 | 3688158450 | 48550 | 48500 | 48550 | 48450 | 371 |
| 694 | 20231205 | 095100 | 3670163100 | 48500 | 48450 | 48550 | 48450 | 655 |
| 695 | 20231205 | 095000 | 3638401500 | 48450 | 48550 | 48550 | 48450 | 670 |
| 696 | 20231205 | 094900 | 3605919150 | 48550 | 48600 | 48600 | 48450 | 1164 |
| 697 | 20231205 | 094800 | 3549463450 | 48600 | 48700 | 48700 | 48550 | 998 |
| 698 | 20231205 | 094700 | 3500994700 | 48600 | 48650 | 48700 | 48600 | 973 |
| 699 | 20231205 | 094600 | 3453687600 | 48650 | 48650 | 48700 | 48600 | 558 |
| 700 | 20231205 | 094500 | 3426549600 | 48650 | 48700 | 48700 | 48650 | 226 |
| 701 | 20231205 | 094400 | 3415554450 | 48650 | 48650 | 48750 | 48600 | 269 |
| 702 | 20231205 | 094300 | 3402467550 | 48700 | 48700 | 48700 | 48550 | 924 |
| 703 | 20231205 | 094200 | 3357589150 | 48650 | 48750 | 48750 | 48550 | 1169 |
| 704 | 20231205 | 094100 | 3300718150 | 48800 | 48900 | 48950 | 48800 | 1126 |
| 705 | 20231205 | 094000 | 3245718950 | 48950 | 48700 | 48950 | 48700 | 525 |
| 706 | 20231205 | 093900 | 3220108250 | 48650 | 48750 | 48750 | 48650 | 376 |
| 707 | 20231205 | 093800 | 3201807100 | 48750 | 48750 | 48800 | 48700 | 538 |
| 708 | 20231205 | 093700 | 3175579000 | 48750 | 48650 | 48750 | 48650 | 197 |
| 709 | 20231205 | 093600 | 3165981050 | 48650 | 48700 | 48700 | 48600 | 689 |
| 710 | 20231205 | 093500 | 3132468750 | 48700 | 48700 | 48750 | 48700 | 111 |
| 711 | 20231205 | 093400 | 3127062950 | 48700 | 48600 | 48750 | 48600 | 314 |
| 712 | 20231205 | 093300 | 3111784250 | 48600 | 48650 | 48800 | 48550 | 710 |
| 713 | 20231205 | 093200 | 3077281350 | 48650 | 48800 | 48800 | 48650 | 863 |
| 714 | 20231205 | 093100 | 3035228100 | 48800 | 48900 | 48950 | 48800 | 440 |
| 715 | 20231205 | 093000 | 3013727650 | 48850 | 48700 | 48900 | 48700 | 269 |
| 716 | 20231205 | 092900 | 3000604650 | 48900 | 48650 | 48900 | 48600 | 1465 |
| 717 | 20231205 | 092800 | 2929288700 | 48650 | 48800 | 48850 | 48650 | 1221 |
| 718 | 20231205 | 092700 | 2869752300 | 48800 | 49000 | 49000 | 48800 | 1147 |
| 719 | 20231205 | 092600 | 2813682600 | 49000 | 49100 | 49100 | 48950 | 476 |
| 720 | 20231205 | 092500 | 2790358350 | 49100 | 49000 | 49100 | 48900 | 1355 |
| 721 | 20231205 | 092400 | 2723975850 | 49000 | 49050 | 49100 | 49000 | 1345 |
| 722 | 20231205 | 092300 | 2658029500 | 49050 | 49150 | 49150 | 49050 | 763 |
| 723 | 20231205 | 092200 | 2620563000 | 49150 | 49250 | 49250 | 49150 | 2088 |
| 724 | 20231205 | 092100 | 2517895600 | 49250 | 49300 | 49300 | 49200 | 939 |
| 725 | 20231205 | 092000 | 2471659700 | 49300 | 49450 | 49550 | 49300 | 944 |
| 726 | 20231205 | 091900 | 2425058050 | 49400 | 49550 | 49600 | 49400 | 2702 |
| 727 | 20231205 | 091800 | 2291273850 | 49600 | 49750 | 49800 | 49550 | 2209 |
| 728 | 20231205 | 091700 | 2181485600 | 49750 | 49600 | 49800 | 49600 | 1224 |
| 729 | 20231205 | 091600 | 2120597200 | 49700 | 49600 | 49750 | 49600 | 1245 |
| 730 | 20231205 | 091500 | 2058779600 | 49750 | 49700 | 49750 | 49600 | 1603 |
| 731 | 20231205 | 091400 | 1979142350 | 49600 | 49750 | 49750 | 49550 | 4212 |
| 732 | 20231205 | 091300 | 1769998250 | 49750 | 49650 | 49800 | 49650 | 1950 |
| 733 | 20231205 | 091200 | 1672983950 | 49700 | 49650 | 49800 | 49650 | 3856 |
| 734 | 20231205 | 091100 | 1481225400 | 49650 | 49550 | 49650 | 49500 | 1302 |
| 735 | 20231205 | 091000 | 1416665050 | 49500 | 49300 | 49500 | 49200 | 1541 |
| 736 | 20231205 | 090900 | 1340507300 | 49300 | 49400 | 49400 | 49100 | 1184 |
| 737 | 20231205 | 090800 | 1282129150 | 49300 | 49400 | 49500 | 49300 | 2202 |
| 738 | 20231205 | 090700 | 1173438850 | 49350 | 49100 | 49350 | 49100 | 2118 |
| 739 | 20231205 | 090600 | 1069100350 | 49150 | 49100 | 49200 | 49050 | 1630 |
| 740 | 20231205 | 090500 | 988962700 | 49100 | 49150 | 49200 | 48900 | 1325 |
| 741 | 20231205 | 090400 | 924023550 | 49150 | 48750 | 49150 | 48700 | 2278 |
| 742 | 20231205 | 090300 | 812490650 | 48800 | 48500 | 48800 | 48400 | 1671 |
| 743 | 20231205 | 090200 | 731256950 | 48500 | 48600 | 48650 | 48350 | 2772 |
| 744 | 20231205 | 090100 | 596824900 | 48650 | 48300 | 48700 | 48300 | 2701 |
| 745 | 20231205 | 090000 | 466005550 | 48300 | 48400 | 48500 | 48250 | 9632 |