40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 212600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 3 | 20231204 | 212500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20231204 | 212400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20231204 | 212300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20231204 | 212200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20231204 | 212100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20231204 | 212000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20231204 | 211900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20231204 | 211800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20231204 | 211700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20231204 | 211600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20231204 | 211500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20231204 | 211400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20231204 | 211300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20231204 | 211200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20231204 | 211100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20231204 | 211000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20231204 | 210900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20231204 | 210800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20231204 | 210700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20231204 | 210600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20231204 | 210500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20231204 | 210400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20231204 | 210300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20231204 | 210200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20231204 | 210100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20231204 | 210000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20231204 | 205900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20231204 | 205800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20231204 | 205700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20231204 | 205600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 33 | 20231204 | 205500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20231204 | 205400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20231204 | 205300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20231204 | 205200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20231204 | 205100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20231204 | 205000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20231204 | 204900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20231204 | 204800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20231204 | 204700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20231204 | 204600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20231204 | 204500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20231204 | 204400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20231204 | 204300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20231204 | 204200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20231204 | 204100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20231204 | 204000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20231204 | 203900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20231204 | 203800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20231204 | 203700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20231204 | 203600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20231204 | 203500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20231204 | 203400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20231204 | 203300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20231204 | 203200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20231204 | 203100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20231204 | 203000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20231204 | 202900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20231204 | 202800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20231204 | 202700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20231204 | 202600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 63 | 20231204 | 202500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20231204 | 202400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20231204 | 202300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20231204 | 202200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20231204 | 202100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20231204 | 202000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20231204 | 201900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20231204 | 201800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20231204 | 201700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20231204 | 201600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20231204 | 201500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20231204 | 201400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20231204 | 201300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20231204 | 201200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20231204 | 201100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20231204 | 201000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20231204 | 200900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20231204 | 200800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20231204 | 200700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20231204 | 200600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20231204 | 200500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20231204 | 200400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20231204 | 200300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20231204 | 200200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20231204 | 200100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20231204 | 200000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20231204 | 195900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20231204 | 195800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20231204 | 195700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20231204 | 195600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 93 | 20231204 | 195500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20231204 | 195400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20231204 | 195300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20231204 | 195200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20231204 | 195100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20231204 | 195000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20231204 | 194900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20231204 | 194800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20231204 | 194700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20231204 | 194600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20231204 | 194500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20231204 | 194400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20231204 | 194300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20231204 | 194200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20231204 | 194100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20231204 | 194000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20231204 | 193900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20231204 | 193800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20231204 | 193700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20231204 | 193600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20231204 | 193500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20231204 | 193400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20231204 | 193300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20231204 | 193200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20231204 | 193100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20231204 | 193000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20231204 | 192900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20231204 | 192800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20231204 | 192700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20231204 | 192600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 123 | 20231204 | 192500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20231204 | 192400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20231204 | 192300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20231204 | 192200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20231204 | 192100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20231204 | 192000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20231204 | 191900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20231204 | 191800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20231204 | 191700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20231204 | 191600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20231204 | 191500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20231204 | 191400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20231204 | 191300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20231204 | 191200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20231204 | 191100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20231204 | 191000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20231204 | 190900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20231204 | 190800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20231204 | 190700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20231204 | 190600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20231204 | 190500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20231204 | 190400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20231204 | 190300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20231204 | 190200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20231204 | 190100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20231204 | 190000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20231204 | 185900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20231204 | 185800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20231204 | 185700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20231204 | 185600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 153 | 20231204 | 185500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20231204 | 185400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20231204 | 185300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20231204 | 185200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20231204 | 185100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20231204 | 185000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20231204 | 184900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20231204 | 184800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20231204 | 184700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20231204 | 184600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20231204 | 184500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20231204 | 184400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20231204 | 184300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20231204 | 184200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20231204 | 184100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20231204 | 184000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20231204 | 183900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20231204 | 183800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20231204 | 183700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20231204 | 183600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20231204 | 183500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20231204 | 183400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20231204 | 183300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20231204 | 183200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20231204 | 183100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20231204 | 183000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20231204 | 182900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20231204 | 182800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20231204 | 182700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20231204 | 182600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 183 | 20231204 | 182500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20231204 | 182400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20231204 | 182300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20231204 | 182200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20231204 | 182100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20231204 | 182000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20231204 | 181900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20231204 | 181800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20231204 | 181700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20231204 | 181600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20231204 | 181500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20231204 | 181400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20231204 | 181300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20231204 | 181200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20231204 | 181100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20231204 | 181000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20231204 | 180900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20231204 | 180800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20231204 | 180700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20231204 | 180600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20231204 | 180500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20231204 | 180400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20231204 | 180300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20231204 | 180200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20231204 | 180100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20231204 | 180000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20231204 | 175900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20231204 | 175800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20231204 | 175700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20231204 | 175600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 213 | 20231204 | 175500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20231204 | 175400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20231204 | 175300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20231204 | 175200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20231204 | 175100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20231204 | 175000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 219 | 20231204 | 174900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 220 | 20231204 | 174800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 221 | 20231204 | 174700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 222 | 20231204 | 174600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 223 | 20231204 | 174500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 224 | 20231204 | 174400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 225 | 20231204 | 174300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 226 | 20231204 | 174200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 227 | 20231204 | 174100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 228 | 20231204 | 174000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 229 | 20231204 | 173900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 230 | 20231204 | 173800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 231 | 20231204 | 173700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 232 | 20231204 | 173600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 233 | 20231204 | 173500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 234 | 20231204 | 173400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 235 | 20231204 | 173300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 236 | 20231204 | 173200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 237 | 20231204 | 173100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 238 | 20231204 | 173000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 239 | 20231204 | 172900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 240 | 20231204 | 172800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 241 | 20231204 | 172700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 242 | 20231204 | 172600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 243 | 20231204 | 172500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 244 | 20231204 | 172400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 245 | 20231204 | 172300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 246 | 20231204 | 172200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 247 | 20231204 | 172100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 248 | 20231204 | 172000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 249 | 20231204 | 171900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 250 | 20231204 | 171800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 251 | 20231204 | 171700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 252 | 20231204 | 171600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 253 | 20231204 | 171500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 254 | 20231204 | 171400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 255 | 20231204 | 171300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 256 | 20231204 | 171200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 257 | 20231204 | 171100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 258 | 20231204 | 171000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 259 | 20231204 | 170900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 260 | 20231204 | 170800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 261 | 20231204 | 170700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 262 | 20231204 | 170600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 263 | 20231204 | 170500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 264 | 20231204 | 170400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 265 | 20231204 | 170300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 266 | 20231204 | 170200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 267 | 20231204 | 170100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 268 | 20231204 | 170000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 269 | 20231204 | 165900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 270 | 20231204 | 165800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 271 | 20231204 | 165700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 272 | 20231204 | 165600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 273 | 20231204 | 165500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 274 | 20231204 | 165400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 275 | 20231204 | 165300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 276 | 20231204 | 165200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 277 | 20231204 | 165100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 278 | 20231204 | 165000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 279 | 20231204 | 164900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 280 | 20231204 | 164800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 281 | 20231204 | 164700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 282 | 20231204 | 164600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 283 | 20231204 | 164500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 284 | 20231204 | 164400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 285 | 20231204 | 164300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 286 | 20231204 | 164200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 287 | 20231204 | 164100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 288 | 20231204 | 164000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 289 | 20231204 | 163900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 290 | 20231204 | 163800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 291 | 20231204 | 163700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 292 | 20231204 | 163600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 293 | 20231204 | 163500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 294 | 20231204 | 163400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 295 | 20231204 | 163300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 296 | 20231204 | 163200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 297 | 20231204 | 163100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 298 | 20231204 | 163000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 299 | 20231204 | 162900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 300 | 20231204 | 162800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 301 | 20231204 | 162700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 302 | 20231204 | 162600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 303 | 20231204 | 162500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 304 | 20231204 | 162400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 305 | 20231204 | 162300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 306 | 20231204 | 162200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 307 | 20231204 | 162100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 308 | 20231204 | 162000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 309 | 20231204 | 161900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 310 | 20231204 | 161800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 311 | 20231204 | 161700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 312 | 20231204 | 161600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 313 | 20231204 | 161500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 314 | 20231204 | 161400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 315 | 20231204 | 161300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 316 | 20231204 | 161200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 317 | 20231204 | 161100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 318 | 20231204 | 161000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 319 | 20231204 | 160900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 320 | 20231204 | 160800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 321 | 20231204 | 160700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 322 | 20231204 | 160600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 323 | 20231204 | 160500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 324 | 20231204 | 160400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 325 | 20231204 | 160300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 326 | 20231204 | 160200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 327 | 20231204 | 160100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 328 | 20231204 | 160000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 329 | 20231204 | 155900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 330 | 20231204 | 155800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 331 | 20231204 | 155700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 332 | 20231204 | 155600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 333 | 20231204 | 155500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 334 | 20231204 | 155400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 335 | 20231204 | 155300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 336 | 20231204 | 155200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 337 | 20231204 | 155100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 338 | 20231204 | 155000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 339 | 20231204 | 154900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 340 | 20231204 | 154800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 341 | 20231204 | 154700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 342 | 20231204 | 154600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 343 | 20231204 | 154500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 344 | 20231204 | 154400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 345 | 20231204 | 154300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 346 | 20231204 | 154200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 347 | 20231204 | 154100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 348 | 20231204 | 154000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 349 | 20231204 | 153900 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 350 | 20231204 | 153800 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 351 | 20231204 | 153700 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 352 | 20231204 | 153600 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 353 | 20231204 | 153500 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 354 | 20231204 | 153400 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 355 | 20231204 | 153300 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 356 | 20231204 | 153200 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 357 | 20231204 | 153100 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 0 |
| 358 | 20231204 | 153000 | 32000740150 | 46200 | 46200 | 46200 | 46200 | 4122 |
| 359 | 20231204 | 152900 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 360 | 20231204 | 152800 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 361 | 20231204 | 152700 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 362 | 20231204 | 152600 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 363 | 20231204 | 152500 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 364 | 20231204 | 152400 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 365 | 20231204 | 152300 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 366 | 20231204 | 152200 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 367 | 20231204 | 152100 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 368 | 20231204 | 152000 | 31810303750 | 46300 | 46300 | 46300 | 46300 | 0 |
| 369 | 20231204 | 151900 | 31810303750 | 46300 | 46400 | 46450 | 46150 | 2582 |
| 370 | 20231204 | 151800 | 31690838000 | 46500 | 45900 | 46500 | 45900 | 3176 |
| 371 | 20231204 | 151700 | 31543857150 | 45950 | 45750 | 45950 | 45650 | 978 |
| 372 | 20231204 | 151600 | 31499108500 | 45700 | 45600 | 45750 | 45600 | 671 |
| 373 | 20231204 | 151500 | 31468459700 | 45550 | 45500 | 45600 | 45400 | 581 |
| 374 | 20231204 | 151400 | 31442054750 | 45500 | 45750 | 45800 | 45450 | 802 |
| 375 | 20231204 | 151300 | 31405519150 | 45800 | 45700 | 45800 | 45650 | 1592 |
| 376 | 20231204 | 151200 | 31332705300 | 45700 | 45700 | 45700 | 45550 | 209 |
| 377 | 20231204 | 151100 | 31323165150 | 45700 | 45500 | 45700 | 45500 | 238 |
| 378 | 20231204 | 151000 | 31312290750 | 45500 | 45700 | 45750 | 45500 | 500 |
| 379 | 20231204 | 150900 | 31289452400 | 45700 | 45600 | 45800 | 45600 | 767 |
| 380 | 20231204 | 150800 | 31254411350 | 45550 | 45500 | 45550 | 45400 | 523 |
| 381 | 20231204 | 150700 | 31230633600 | 45550 | 45400 | 45550 | 45400 | 289 |
| 382 | 20231204 | 150600 | 31217508950 | 45400 | 45200 | 45400 | 45100 | 546 |
| 383 | 20231204 | 150500 | 31192801200 | 45100 | 45300 | 45300 | 45100 | 651 |
| 384 | 20231204 | 150400 | 31163418950 | 45300 | 45600 | 45600 | 45150 | 858 |
| 385 | 20231204 | 150300 | 31124449350 | 45600 | 45500 | 45700 | 45500 | 476 |
| 386 | 20231204 | 150200 | 31102766750 | 45500 | 45250 | 45500 | 45250 | 204 |
| 387 | 20231204 | 150100 | 31093495500 | 45250 | 45200 | 45450 | 45200 | 224 |
| 388 | 20231204 | 150000 | 31083356900 | 45200 | 45200 | 45250 | 45100 | 2385 |
| 389 | 20231204 | 145900 | 30975587950 | 45250 | 45500 | 45500 | 45250 | 448 |
| 390 | 20231204 | 145800 | 30955286800 | 45550 | 45400 | 45550 | 45400 | 388 |
| 391 | 20231204 | 145700 | 30937626750 | 45400 | 45250 | 45450 | 45200 | 958 |
| 392 | 20231204 | 145600 | 30894198450 | 45250 | 45350 | 45350 | 45200 | 785 |
| 393 | 20231204 | 145500 | 30858684100 | 45350 | 45300 | 45350 | 45300 | 175 |
| 394 | 20231204 | 145400 | 30850750200 | 45300 | 45500 | 45500 | 45250 | 841 |
| 395 | 20231204 | 145300 | 30812632550 | 45500 | 45500 | 45650 | 45450 | 376 |
| 396 | 20231204 | 145200 | 30795518800 | 45500 | 45750 | 45750 | 45500 | 493 |
| 397 | 20231204 | 145100 | 30773020750 | 45700 | 45350 | 45700 | 45350 | 469 |
| 398 | 20231204 | 145000 | 30751633200 | 45400 | 45400 | 45400 | 45200 | 711 |
| 399 | 20231204 | 144900 | 30719399200 | 45400 | 45450 | 45450 | 45250 | 411 |
| 400 | 20231204 | 144800 | 30700770050 | 45450 | 45300 | 45450 | 45150 | 1952 |
| 401 | 20231204 | 144700 | 30612339900 | 45300 | 45250 | 45300 | 45200 | 62 |
| 402 | 20231204 | 144600 | 30609533300 | 45350 | 45150 | 45350 | 45100 | 497 |
| 403 | 20231204 | 144500 | 30587075200 | 45100 | 45050 | 45250 | 45000 | 1171 |
| 404 | 20231204 | 144400 | 30534285350 | 45100 | 45400 | 45400 | 45100 | 1591 |
| 405 | 20231204 | 144300 | 30462486750 | 45400 | 45750 | 45750 | 45400 | 706 |
| 406 | 20231204 | 144200 | 30430327950 | 45800 | 45600 | 45800 | 45450 | 1182 |
| 407 | 20231204 | 144100 | 30376397150 | 45650 | 45150 | 45650 | 45150 | 868 |
| 408 | 20231204 | 144000 | 30336962950 | 45250 | 45250 | 45250 | 45100 | 739 |
| 409 | 20231204 | 143900 | 30303552350 | 45250 | 45100 | 45300 | 45100 | 337 |
| 410 | 20231204 | 143800 | 30288335700 | 45100 | 45100 | 45250 | 45050 | 693 |
| 411 | 20231204 | 143700 | 30257072000 | 45100 | 45200 | 45200 | 45000 | 609 |
| 412 | 20231204 | 143600 | 30229600050 | 45200 | 45000 | 45200 | 44950 | 1854 |
| 413 | 20231204 | 143500 | 30146129750 | 45000 | 45100 | 45100 | 44850 | 4390 |
| 414 | 20231204 | 143400 | 29948588200 | 45050 | 45200 | 45200 | 45050 | 1529 |
| 415 | 20231204 | 143300 | 29879598750 | 45200 | 45300 | 45350 | 45200 | 992 |
| 416 | 20231204 | 143200 | 29834699700 | 45350 | 45250 | 45450 | 45100 | 1780 |
| 417 | 20231204 | 143100 | 29754166050 | 45250 | 45550 | 45550 | 45150 | 3466 |
| 418 | 20231204 | 143000 | 29597237350 | 45350 | 45650 | 45750 | 45350 | 2914 |
| 419 | 20231204 | 142900 | 29464566950 | 45600 | 45900 | 45900 | 45600 | 862 |
| 420 | 20231204 | 142800 | 29425189100 | 45850 | 45850 | 45900 | 45800 | 988 |
| 421 | 20231204 | 142700 | 29379904300 | 45850 | 45950 | 45950 | 45800 | 443 |
| 422 | 20231204 | 142600 | 29359604300 | 45950 | 46100 | 46100 | 45750 | 4632 |
| 423 | 20231204 | 142500 | 29147251200 | 46150 | 46150 | 46150 | 46100 | 140 |
| 424 | 20231204 | 142400 | 29140792700 | 46200 | 46250 | 46300 | 46050 | 1292 |
| 425 | 20231204 | 142300 | 29081034550 | 46250 | 46450 | 46450 | 46250 | 700 |
| 426 | 20231204 | 142200 | 29048615500 | 46450 | 46650 | 46650 | 46300 | 1566 |
| 427 | 20231204 | 142100 | 28975833150 | 46600 | 46700 | 46750 | 46550 | 1136 |
| 428 | 20231204 | 142000 | 28922904300 | 46700 | 46300 | 46750 | 46300 | 1868 |
| 429 | 20231204 | 141900 | 28835958600 | 46300 | 46100 | 46300 | 46050 | 619 |
| 430 | 20231204 | 141800 | 28807363750 | 46150 | 46050 | 46150 | 46050 | 177 |
| 431 | 20231204 | 141700 | 28799201700 | 46000 | 46050 | 46050 | 46000 | 351 |
| 432 | 20231204 | 141600 | 28783048900 | 46150 | 46000 | 46150 | 46000 | 261 |
| 433 | 20231204 | 141500 | 28771038250 | 46000 | 46100 | 46100 | 46000 | 234 |
| 434 | 20231204 | 141400 | 28760266750 | 46050 | 46100 | 46100 | 46050 | 281 |
| 435 | 20231204 | 141300 | 28747312850 | 46150 | 46000 | 46150 | 46000 | 118 |
| 436 | 20231204 | 141200 | 28741875900 | 46050 | 46150 | 46200 | 46050 | 673 |
| 437 | 20231204 | 141100 | 28710863600 | 46150 | 46050 | 46150 | 46000 | 260 |
| 438 | 20231204 | 141000 | 28698873850 | 46050 | 45950 | 46150 | 45950 | 321 |
| 439 | 20231204 | 140900 | 28684094950 | 45950 | 45800 | 45950 | 45800 | 171 |
| 440 | 20231204 | 140800 | 28676246350 | 45800 | 45850 | 45900 | 45750 | 618 |
| 441 | 20231204 | 140700 | 28647951050 | 45850 | 45850 | 45900 | 45800 | 612 |
| 442 | 20231204 | 140600 | 28619900050 | 45850 | 45800 | 45900 | 45800 | 475 |
| 443 | 20231204 | 140500 | 28598127200 | 45850 | 45850 | 45900 | 45800 | 461 |
| 444 | 20231204 | 140400 | 28577004500 | 45900 | 45900 | 45950 | 45750 | 452 |
| 445 | 20231204 | 140300 | 28556297200 | 45850 | 45950 | 45950 | 45700 | 1050 |
| 446 | 20231204 | 140200 | 28508250650 | 45800 | 46100 | 46200 | 45800 | 1360 |
| 447 | 20231204 | 140100 | 28445754450 | 46100 | 46250 | 46250 | 46100 | 768 |
| 448 | 20231204 | 140000 | 28410307400 | 46300 | 46300 | 46350 | 46100 | 896 |
| 449 | 20231204 | 135900 | 28368832050 | 46100 | 46100 | 46400 | 46050 | 3163 |
| 450 | 20231204 | 135800 | 28222946500 | 46100 | 46000 | 46100 | 45950 | 422 |
| 451 | 20231204 | 135700 | 28203529650 | 46050 | 46050 | 46200 | 46000 | 589 |
| 452 | 20231204 | 135600 | 28176382400 | 46050 | 45750 | 46050 | 45750 | 953 |
| 453 | 20231204 | 135500 | 28132623950 | 45750 | 45800 | 45900 | 45750 | 551 |
| 454 | 20231204 | 135400 | 28107387150 | 45750 | 45850 | 45900 | 45600 | 1549 |
| 455 | 20231204 | 135300 | 28036482550 | 45850 | 45950 | 45950 | 45850 | 681 |
| 456 | 20231204 | 135200 | 28005229700 | 45950 | 46000 | 46000 | 45900 | 775 |
| 457 | 20231204 | 135100 | 27969628550 | 46050 | 46050 | 46050 | 45950 | 869 |
| 458 | 20231204 | 135000 | 27929654550 | 46050 | 46100 | 46150 | 46000 | 821 |
| 459 | 20231204 | 134900 | 27891848950 | 46100 | 46250 | 46250 | 46100 | 909 |
| 460 | 20231204 | 134800 | 27849892950 | 46250 | 46250 | 46250 | 46200 | 300 |
| 461 | 20231204 | 134700 | 27836028000 | 46250 | 46300 | 46300 | 46250 | 859 |
| 462 | 20231204 | 134600 | 27796295700 | 46300 | 46250 | 46350 | 46250 | 347 |
| 463 | 20231204 | 134500 | 27780232300 | 46200 | 46150 | 46300 | 46150 | 114 |
| 464 | 20231204 | 134400 | 27774964000 | 46200 | 46200 | 46300 | 46150 | 478 |
| 465 | 20231204 | 134300 | 27752885650 | 46200 | 46200 | 46300 | 46200 | 268 |
| 466 | 20231204 | 134200 | 27740500250 | 46250 | 46400 | 46450 | 46100 | 274 |
| 467 | 20231204 | 134100 | 27727819450 | 46400 | 46400 | 46500 | 46400 | 413 |
| 468 | 20231204 | 134000 | 27708643450 | 46400 | 46350 | 46400 | 46350 | 283 |
| 469 | 20231204 | 133900 | 27695519450 | 46350 | 46350 | 46400 | 46150 | 305 |
| 470 | 20231204 | 133800 | 27681390750 | 46350 | 46200 | 46350 | 46200 | 649 |
| 471 | 20231204 | 133700 | 27651347000 | 46200 | 46250 | 46300 | 46100 | 438 |
| 472 | 20231204 | 133600 | 27631128750 | 46250 | 46200 | 46250 | 46100 | 714 |
| 473 | 20231204 | 133500 | 27598198250 | 46200 | 46200 | 46200 | 46100 | 500 |
| 474 | 20231204 | 133400 | 27575134800 | 46200 | 46200 | 46250 | 46050 | 312 |
| 475 | 20231204 | 133300 | 27560739600 | 46200 | 46350 | 46350 | 46200 | 638 |
| 476 | 20231204 | 133200 | 27531194800 | 46350 | 46200 | 46350 | 46150 | 750 |
| 477 | 20231204 | 133100 | 27496499500 | 46200 | 46000 | 46350 | 45950 | 1201 |
| 478 | 20231204 | 133000 | 27441025100 | 45950 | 45950 | 46100 | 45800 | 1940 |
| 479 | 20231204 | 132900 | 27351978550 | 45800 | 46150 | 46150 | 45800 | 2039 |
| 480 | 20231204 | 132800 | 27258180200 | 46200 | 46250 | 46250 | 46050 | 2787 |
| 481 | 20231204 | 132700 | 27129513500 | 46300 | 46400 | 46450 | 46250 | 1376 |
| 482 | 20231204 | 132600 | 27065777850 | 46400 | 46550 | 46650 | 46400 | 571 |
| 483 | 20231204 | 132500 | 27039230950 | 46600 | 46600 | 46650 | 46400 | 482 |
| 484 | 20231204 | 132400 | 27016822250 | 46650 | 46550 | 46650 | 46400 | 297 |
| 485 | 20231204 | 132300 | 27003012200 | 46550 | 46400 | 46550 | 46350 | 688 |
| 486 | 20231204 | 132200 | 26971080050 | 46450 | 46550 | 46550 | 46400 | 976 |
| 487 | 20231204 | 132100 | 26925731200 | 46500 | 46750 | 46750 | 46500 | 1424 |
| 488 | 20231204 | 132000 | 26859330400 | 46750 | 46700 | 46850 | 46700 | 187 |
| 489 | 20231204 | 131900 | 26850586600 | 46800 | 46700 | 46850 | 46700 | 76 |
| 490 | 20231204 | 131800 | 26847034150 | 46900 | 46650 | 46900 | 46600 | 707 |
| 491 | 20231204 | 131700 | 26814023300 | 46650 | 46700 | 46800 | 46650 | 309 |
| 492 | 20231204 | 131600 | 26799596750 | 46700 | 46850 | 46850 | 46700 | 381 |
| 493 | 20231204 | 131500 | 26781787400 | 46850 | 47150 | 47150 | 46750 | 283 |
| 494 | 20231204 | 131400 | 26768502650 | 47100 | 47050 | 47200 | 47050 | 509 |
| 495 | 20231204 | 131300 | 26744517950 | 47050 | 47000 | 47050 | 46950 | 438 |
| 496 | 20231204 | 131200 | 26723927450 | 47000 | 46900 | 47000 | 46850 | 603 |
| 497 | 20231204 | 131100 | 26695624300 | 46850 | 46550 | 47000 | 46550 | 872 |
| 498 | 20231204 | 131000 | 26654835000 | 46550 | 46600 | 46800 | 46500 | 440 |
| 499 | 20231204 | 130900 | 26634332950 | 46700 | 46600 | 46700 | 46550 | 409 |
| 500 | 20231204 | 130800 | 26615252350 | 46600 | 46400 | 46800 | 46400 | 601 |
| 501 | 20231204 | 130700 | 26587277500 | 46400 | 46500 | 46600 | 46400 | 1282 |
| 502 | 20231204 | 130600 | 26527711100 | 46550 | 46600 | 46650 | 46550 | 396 |
| 503 | 20231204 | 130500 | 26509268350 | 46600 | 46600 | 46600 | 46450 | 635 |
| 504 | 20231204 | 130400 | 26479728400 | 46650 | 46700 | 46700 | 46600 | 158 |
| 505 | 20231204 | 130300 | 26472361950 | 46750 | 46600 | 46800 | 46450 | 3794 |
| 506 | 20231204 | 130200 | 26295733150 | 46600 | 46750 | 46750 | 46500 | 1978 |
| 507 | 20231204 | 130100 | 26203631500 | 46600 | 46750 | 46800 | 46600 | 653 |
| 508 | 20231204 | 130000 | 26173140900 | 46700 | 46800 | 46800 | 46700 | 844 |
| 509 | 20231204 | 125900 | 26133683750 | 46800 | 46800 | 46850 | 46700 | 628 |
| 510 | 20231204 | 125800 | 26104306650 | 46800 | 46800 | 46850 | 46750 | 358 |
| 511 | 20231204 | 125700 | 26087565450 | 46750 | 46800 | 46950 | 46750 | 360 |
| 512 | 20231204 | 125600 | 26070707850 | 46800 | 46750 | 46800 | 46750 | 229 |
| 513 | 20231204 | 125500 | 26060000600 | 46750 | 46700 | 47000 | 46600 | 1131 |
| 514 | 20231204 | 125400 | 26007124450 | 46650 | 46600 | 46800 | 46600 | 511 |
| 515 | 20231204 | 125300 | 25983271900 | 46600 | 46900 | 46900 | 46600 | 751 |
| 516 | 20231204 | 125200 | 25948172350 | 46900 | 46950 | 46950 | 46600 | 3447 |
| 517 | 20231204 | 125100 | 25786887250 | 46950 | 47050 | 47050 | 46900 | 1430 |
| 518 | 20231204 | 125000 | 25719751500 | 47000 | 47150 | 47200 | 47000 | 914 |
| 519 | 20231204 | 124900 | 25676751700 | 47050 | 47100 | 47250 | 47050 | 305 |
| 520 | 20231204 | 124800 | 25662376350 | 47250 | 47100 | 47250 | 46950 | 1100 |
| 521 | 20231204 | 124700 | 25610591500 | 47100 | 47250 | 47300 | 47100 | 120 |
| 522 | 20231204 | 124600 | 25604927100 | 47300 | 47000 | 47300 | 46950 | 378 |
| 523 | 20231204 | 124500 | 25587106200 | 46950 | 47150 | 47150 | 46950 | 1030 |
| 524 | 20231204 | 124400 | 25538655550 | 47150 | 47250 | 47250 | 47150 | 486 |
| 525 | 20231204 | 124300 | 25515719800 | 47250 | 47300 | 47300 | 47200 | 482 |
| 526 | 20231204 | 124200 | 25492946100 | 47300 | 47400 | 47450 | 47250 | 629 |
| 527 | 20231204 | 124100 | 25463164450 | 47400 | 47350 | 47400 | 47300 | 264 |
| 528 | 20231204 | 124000 | 25450664200 | 47300 | 47250 | 47700 | 47250 | 731 |
| 529 | 20231204 | 123900 | 25416026800 | 47250 | 47250 | 47300 | 47200 | 662 |
| 530 | 20231204 | 123800 | 25384748550 | 47200 | 47250 | 47300 | 47150 | 426 |
| 531 | 20231204 | 123700 | 25364634200 | 47250 | 47300 | 47300 | 47100 | 1261 |
| 532 | 20231204 | 123600 | 25305178650 | 47300 | 47050 | 47300 | 47050 | 272 |
| 533 | 20231204 | 123500 | 25292342850 | 47100 | 47050 | 47350 | 47000 | 668 |
| 534 | 20231204 | 123400 | 25260844550 | 47100 | 47000 | 47100 | 46950 | 568 |
| 535 | 20231204 | 123300 | 25234142500 | 47000 | 47000 | 47050 | 47000 | 1009 |
| 536 | 20231204 | 123200 | 25186716800 | 47000 | 47050 | 47200 | 46950 | 1516 |
| 537 | 20231204 | 123100 | 25115416200 | 46950 | 46900 | 47150 | 46850 | 1928 |
| 538 | 20231204 | 123000 | 25024940700 | 46900 | 47150 | 47150 | 46850 | 1432 |
| 539 | 20231204 | 122900 | 24957622300 | 47100 | 47100 | 47350 | 47100 | 727 |
| 540 | 20231204 | 122800 | 24923312900 | 47200 | 47200 | 47250 | 47050 | 670 |
| 541 | 20231204 | 122700 | 24891743600 | 47200 | 47600 | 47600 | 47200 | 465 |
| 542 | 20231204 | 122600 | 24869719950 | 47650 | 47450 | 47650 | 46850 | 4813 |
| 543 | 20231204 | 122500 | 24642529250 | 47500 | 47750 | 47750 | 47400 | 699 |
| 544 | 20231204 | 122400 | 24609349450 | 47800 | 47550 | 47800 | 47500 | 1158 |
| 545 | 20231204 | 122300 | 24554283500 | 47550 | 47700 | 47700 | 47500 | 3856 |
| 546 | 20231204 | 122200 | 24370700100 | 47700 | 47750 | 47750 | 47650 | 1171 |
| 547 | 20231204 | 122100 | 24314857600 | 47700 | 47750 | 47850 | 47700 | 383 |
| 548 | 20231204 | 122000 | 24296580700 | 47750 | 47850 | 47850 | 47750 | 330 |
| 549 | 20231204 | 121900 | 24280801550 | 47800 | 47950 | 47950 | 47800 | 117 |
| 550 | 20231204 | 121800 | 24275195300 | 48100 | 48050 | 48100 | 47900 | 291 |
| 551 | 20231204 | 121700 | 24261228700 | 48000 | 47850 | 48050 | 47800 | 604 |
| 552 | 20231204 | 121600 | 24232245600 | 47800 | 47900 | 48000 | 47800 | 263 |
| 553 | 20231204 | 121500 | 24219666750 | 47850 | 47700 | 48000 | 47700 | 492 |
| 554 | 20231204 | 121400 | 24196111350 | 47700 | 47900 | 47950 | 47650 | 1892 |
| 555 | 20231204 | 121300 | 24105823250 | 47850 | 47950 | 48000 | 47700 | 525 |
| 556 | 20231204 | 121200 | 24080690450 | 48000 | 47950 | 48100 | 47950 | 245 |
| 557 | 20231204 | 121100 | 24068924700 | 47950 | 47850 | 48200 | 47700 | 1061 |
| 558 | 20231204 | 121000 | 24018121750 | 47800 | 47700 | 47850 | 47700 | 630 |
| 559 | 20231204 | 120900 | 23988063300 | 47700 | 48100 | 48100 | 47700 | 2029 |
| 560 | 20231204 | 120800 | 23891096800 | 47950 | 48000 | 48100 | 47950 | 921 |
| 561 | 20231204 | 120700 | 23846877250 | 48000 | 48150 | 48200 | 48000 | 1267 |
| 562 | 20231204 | 120600 | 23786033950 | 48200 | 48200 | 48200 | 48050 | 636 |
| 563 | 20231204 | 120500 | 23755448150 | 48200 | 48300 | 48350 | 48150 | 282 |
| 564 | 20231204 | 120400 | 23741839950 | 48350 | 48250 | 48400 | 48200 | 405 |
| 565 | 20231204 | 120300 | 23722286500 | 48250 | 48350 | 48400 | 48100 | 998 |
| 566 | 20231204 | 120200 | 23674117500 | 48250 | 48550 | 48550 | 48250 | 836 |
| 567 | 20231204 | 120100 | 23633612750 | 48500 | 48200 | 48500 | 48200 | 1252 |
| 568 | 20231204 | 120000 | 23572925350 | 48200 | 48250 | 48250 | 48050 | 328 |
| 569 | 20231204 | 115900 | 23557119900 | 48250 | 48100 | 48450 | 48100 | 1118 |
| 570 | 20231204 | 115800 | 23503164050 | 48200 | 48050 | 48200 | 48050 | 199 |
| 571 | 20231204 | 115700 | 23493591600 | 48050 | 48050 | 48100 | 48050 | 320 |
| 572 | 20231204 | 115600 | 23478214100 | 48050 | 48100 | 48100 | 48050 | 251 |
| 573 | 20231204 | 115500 | 23466141800 | 48100 | 48100 | 48150 | 48100 | 174 |
| 574 | 20231204 | 115400 | 23457772000 | 48100 | 48150 | 48200 | 48100 | 1020 |
| 575 | 20231204 | 115300 | 23408667200 | 48150 | 48050 | 48150 | 48050 | 189 |
| 576 | 20231204 | 115200 | 23399573800 | 48050 | 48300 | 48300 | 48050 | 225 |
| 577 | 20231204 | 115100 | 23388746450 | 48300 | 48050 | 48400 | 48050 | 1085 |
| 578 | 20231204 | 115000 | 23336431500 | 48050 | 48050 | 48200 | 48050 | 453 |
| 579 | 20231204 | 114900 | 23314663150 | 48200 | 48100 | 48200 | 48000 | 300 |
| 580 | 20231204 | 114800 | 23300247200 | 48100 | 48050 | 48250 | 48000 | 1485 |
| 581 | 20231204 | 114700 | 23228867600 | 48000 | 47950 | 48150 | 47950 | 461 |
| 582 | 20231204 | 114600 | 23206742650 | 48050 | 48200 | 48350 | 47950 | 929 |
| 583 | 20231204 | 114500 | 23162093650 | 48350 | 48200 | 48500 | 48050 | 1203 |
| 584 | 20231204 | 114400 | 23104028850 | 48050 | 48350 | 48550 | 48050 | 1584 |
| 585 | 20231204 | 114300 | 23027368900 | 48350 | 48050 | 48350 | 47900 | 1059 |
| 586 | 20231204 | 114200 | 22976410050 | 47950 | 47950 | 48100 | 47750 | 1162 |
| 587 | 20231204 | 114100 | 22920685550 | 47950 | 47700 | 48050 | 47700 | 463 |
| 588 | 20231204 | 114000 | 22898505250 | 47700 | 47800 | 47950 | 47650 | 2701 |
| 589 | 20231204 | 113900 | 22769484700 | 47850 | 48150 | 48300 | 47800 | 2038 |
| 590 | 20231204 | 113800 | 22671793150 | 48300 | 48000 | 48350 | 47950 | 1282 |
| 591 | 20231204 | 113700 | 22610074700 | 47950 | 47900 | 48050 | 47850 | 1053 |
| 592 | 20231204 | 113600 | 22559603600 | 47900 | 48450 | 48450 | 47800 | 4914 |
| 593 | 20231204 | 113500 | 22323657650 | 48450 | 48450 | 48550 | 48400 | 2311 |
| 594 | 20231204 | 113400 | 22211725700 | 48400 | 48250 | 48400 | 48150 | 975 |
| 595 | 20231204 | 113300 | 22164666300 | 48250 | 48050 | 48350 | 48050 | 1480 |
| 596 | 20231204 | 113200 | 22093319300 | 48050 | 48150 | 48200 | 48050 | 2372 |
| 597 | 20231204 | 113100 | 21979225900 | 48150 | 48600 | 48600 | 48150 | 1204 |
| 598 | 20231204 | 113000 | 21920975500 | 48600 | 48600 | 48650 | 48500 | 538 |
| 599 | 20231204 | 112900 | 21894819300 | 48600 | 48600 | 48650 | 48350 | 1064 |
| 600 | 20231204 | 112800 | 21843191000 | 48600 | 48250 | 48650 | 48050 | 2499 |
| 601 | 20231204 | 112700 | 21722626750 | 48300 | 48400 | 48450 | 48250 | 5553 |
| 602 | 20231204 | 112600 | 21454275950 | 48450 | 48400 | 48550 | 48350 | 1508 |
| 603 | 20231204 | 112500 | 21381244250 | 48500 | 48300 | 48650 | 48300 | 3134 |
| 604 | 20231204 | 112400 | 21229307200 | 48300 | 48650 | 48750 | 47800 | 7312 |
| 605 | 20231204 | 112300 | 20876527700 | 48650 | 48750 | 48750 | 48450 | 5912 |
| 606 | 20231204 | 112200 | 20589453600 | 48750 | 49000 | 49050 | 48750 | 4683 |
| 607 | 20231204 | 112100 | 20360569800 | 48950 | 49300 | 49400 | 48800 | 5600 |
| 608 | 20231204 | 112000 | 20085492150 | 49350 | 49750 | 49750 | 49200 | 6659 |
| 609 | 20231204 | 111900 | 19756305850 | 49700 | 49200 | 49750 | 48850 | 12704 |
| 610 | 20231204 | 111800 | 19129398900 | 49200 | 49350 | 49600 | 49150 | 12116 |
| 611 | 20231204 | 111700 | 18530265350 | 49350 | 49200 | 49700 | 49050 | 21385 |
| 612 | 20231204 | 111600 | 17472486750 | 49250 | 49000 | 49250 | 48950 | 8312 |
| 613 | 20231204 | 111500 | 17065038100 | 48900 | 48900 | 48900 | 48900 | 0 |
| 614 | 20231204 | 111400 | 17065038100 | 48900 | 48700 | 48900 | 48600 | 8174 |
| 615 | 20231204 | 111300 | 16666141400 | 48750 | 48050 | 48800 | 48050 | 7570 |
| 616 | 20231204 | 111200 | 16298805400 | 48050 | 48100 | 48150 | 48050 | 1203 |
| 617 | 20231204 | 111100 | 16240969900 | 48150 | 48250 | 48250 | 48000 | 1365 |
| 618 | 20231204 | 111000 | 16175195650 | 48250 | 47650 | 48350 | 47600 | 2374 |
| 619 | 20231204 | 110900 | 16060899850 | 47650 | 47550 | 47650 | 47500 | 454 |
| 620 | 20231204 | 110800 | 16039300200 | 47550 | 47550 | 47700 | 47500 | 769 |
| 621 | 20231204 | 110700 | 16002718000 | 47550 | 47500 | 47700 | 47450 | 824 |
| 622 | 20231204 | 110600 | 15963539750 | 47450 | 47600 | 47700 | 47400 | 2828 |
| 623 | 20231204 | 110500 | 15829202600 | 47550 | 47850 | 48100 | 47550 | 2472 |
| 624 | 20231204 | 110400 | 15711219250 | 48050 | 48200 | 48350 | 47600 | 4991 |
| 625 | 20231204 | 110300 | 15471374650 | 48250 | 48050 | 48300 | 48050 | 1679 |
| 626 | 20231204 | 110200 | 15390468800 | 48100 | 47750 | 48150 | 47750 | 2522 |
| 627 | 20231204 | 110100 | 15269501550 | 47700 | 47750 | 47950 | 47650 | 2849 |
| 628 | 20231204 | 110000 | 15133465700 | 48000 | 47950 | 48250 | 47750 | 2552 |
| 629 | 20231204 | 105900 | 15011129450 | 48000 | 48200 | 48350 | 48000 | 3620 |
| 630 | 20231204 | 105800 | 14836769450 | 48300 | 48400 | 48400 | 48050 | 1943 |
| 631 | 20231204 | 105700 | 14743077900 | 48400 | 48400 | 48500 | 48000 | 3406 |
| 632 | 20231204 | 105600 | 14578844000 | 48500 | 48450 | 48600 | 48000 | 5172 |
| 633 | 20231204 | 105500 | 14328603000 | 48450 | 48550 | 48600 | 48250 | 6330 |
| 634 | 20231204 | 105400 | 14021867550 | 48550 | 47900 | 48600 | 47800 | 14758 |
| 635 | 20231204 | 105300 | 13309681200 | 47850 | 47750 | 47850 | 47600 | 3681 |
| 636 | 20231204 | 105200 | 13134036000 | 47800 | 47650 | 47800 | 47600 | 1608 |
| 637 | 20231204 | 105100 | 13057306450 | 47750 | 47850 | 47900 | 47500 | 6117 |
| 638 | 20231204 | 105000 | 12765133300 | 47800 | 47350 | 47850 | 47350 | 4909 |
| 639 | 20231204 | 104900 | 12530950400 | 47550 | 47450 | 47550 | 47350 | 1631 |
| 640 | 20231204 | 104800 | 12453571250 | 47350 | 47400 | 47500 | 47350 | 1694 |
| 641 | 20231204 | 104700 | 12373282400 | 47400 | 47400 | 47500 | 47350 | 831 |
| 642 | 20231204 | 104600 | 12333869400 | 47400 | 47400 | 47450 | 47350 | 981 |
| 643 | 20231204 | 104500 | 12287348900 | 47350 | 47500 | 47550 | 47300 | 1076 |
| 644 | 20231204 | 104400 | 12236307050 | 47500 | 47050 | 47500 | 47000 | 3175 |
| 645 | 20231204 | 104300 | 12085996850 | 47000 | 47250 | 47300 | 47000 | 1519 |
| 646 | 20231204 | 104200 | 12014351500 | 47250 | 47350 | 47400 | 47000 | 2553 |
| 647 | 20231204 | 104100 | 11893912600 | 47300 | 47400 | 47550 | 47150 | 5398 |
| 648 | 20231204 | 104000 | 11637761250 | 47400 | 47100 | 47400 | 46700 | 9001 |
| 649 | 20231204 | 103900 | 11212922500 | 47050 | 46700 | 47050 | 46700 | 1627 |
| 650 | 20231204 | 103800 | 11136533800 | 46650 | 46900 | 46900 | 46650 | 959 |
| 651 | 20231204 | 103700 | 11091692350 | 46900 | 46800 | 46950 | 46750 | 102 |
| 652 | 20231204 | 103600 | 11086915700 | 46700 | 47000 | 47000 | 46700 | 696 |
| 653 | 20231204 | 103500 | 11054297500 | 47000 | 47100 | 47150 | 46900 | 1085 |
| 654 | 20231204 | 103400 | 11003226450 | 47100 | 47050 | 47150 | 47000 | 2534 |
| 655 | 20231204 | 103300 | 10883955050 | 47050 | 46900 | 47100 | 46700 | 3106 |
| 656 | 20231204 | 103200 | 10738076700 | 46900 | 46750 | 47000 | 46700 | 2047 |
| 657 | 20231204 | 103100 | 10642139900 | 46750 | 46450 | 46750 | 46200 | 1983 |
| 658 | 20231204 | 103000 | 10549836600 | 46450 | 46200 | 46450 | 46100 | 138 |
| 659 | 20231204 | 102900 | 10543440150 | 46250 | 46050 | 46450 | 46050 | 465 |
| 660 | 20231204 | 102800 | 10521939900 | 46050 | 46350 | 46350 | 46050 | 267 |
| 661 | 20231204 | 102700 | 10509624950 | 46450 | 46500 | 46500 | 46450 | 343 |
| 662 | 20231204 | 102600 | 10493687150 | 46450 | 45900 | 46450 | 45900 | 1068 |
| 663 | 20231204 | 102500 | 10444313350 | 45900 | 46000 | 46000 | 45850 | 532 |
| 664 | 20231204 | 102400 | 10419881950 | 46100 | 46350 | 46350 | 46100 | 824 |
| 665 | 20231204 | 102300 | 10381798950 | 46300 | 46500 | 46550 | 46150 | 521 |
| 666 | 20231204 | 102200 | 10357643500 | 46500 | 46600 | 46700 | 46400 | 833 |
| 667 | 20231204 | 102100 | 10318899350 | 46550 | 46150 | 46900 | 46100 | 1736 |
| 668 | 20231204 | 102000 | 10238031750 | 46150 | 45850 | 46150 | 45850 | 405 |
| 669 | 20231204 | 101900 | 10219392300 | 45800 | 46000 | 46000 | 45750 | 459 |
| 670 | 20231204 | 101800 | 10198376300 | 45800 | 45550 | 46050 | 45550 | 1182 |
| 671 | 20231204 | 101700 | 10144162950 | 45550 | 45500 | 45550 | 45500 | 353 |
| 672 | 20231204 | 101600 | 10128098850 | 45450 | 45350 | 45600 | 45350 | 203 |
| 673 | 20231204 | 101500 | 10118863100 | 45500 | 45350 | 45500 | 45300 | 724 |
| 674 | 20231204 | 101400 | 10086007600 | 45300 | 45200 | 45350 | 45200 | 234 |
| 675 | 20231204 | 101300 | 10075413750 | 45250 | 45250 | 45450 | 45200 | 2996 |
| 676 | 20231204 | 101200 | 9939769700 | 45250 | 45450 | 45500 | 45200 | 1515 |
| 677 | 20231204 | 101100 | 9871080300 | 45400 | 45350 | 45550 | 45200 | 1447 |
| 678 | 20231204 | 101000 | 9805398450 | 45350 | 45700 | 45700 | 45350 | 2866 |
| 679 | 20231204 | 100900 | 9674992250 | 45650 | 45550 | 45850 | 45550 | 1513 |
| 680 | 20231204 | 100800 | 9605930400 | 45550 | 46200 | 46250 | 45550 | 1709 |
| 681 | 20231204 | 100700 | 9527579650 | 46250 | 45900 | 46350 | 45900 | 1709 |
| 682 | 20231204 | 100600 | 9448937950 | 45900 | 45950 | 45950 | 45850 | 1955 |
| 683 | 20231204 | 100500 | 9359187400 | 45950 | 46000 | 46150 | 45950 | 2289 |
| 684 | 20231204 | 100400 | 9253860050 | 46150 | 46050 | 46200 | 45850 | 1104 |
| 685 | 20231204 | 100300 | 9203087000 | 46000 | 46150 | 46150 | 45950 | 3893 |
| 686 | 20231204 | 100200 | 9023783400 | 46150 | 46450 | 46450 | 46150 | 1438 |
| 687 | 20231204 | 100100 | 8957247100 | 46400 | 46500 | 46550 | 46400 | 1167 |
| 688 | 20231204 | 100000 | 8903034850 | 46500 | 46650 | 46700 | 46500 | 2996 |
| 689 | 20231204 | 095900 | 8763532400 | 46750 | 47000 | 47000 | 46650 | 1100 |
| 690 | 20231204 | 095800 | 8711989750 | 46900 | 46850 | 47100 | 46800 | 3997 |
| 691 | 20231204 | 095700 | 8524264850 | 46800 | 46450 | 46850 | 46400 | 1734 |
| 692 | 20231204 | 095600 | 8443304300 | 46400 | 46500 | 46600 | 46300 | 951 |
| 693 | 20231204 | 095500 | 8399127250 | 46400 | 46700 | 46750 | 46250 | 1640 |
| 694 | 20231204 | 095400 | 8322811400 | 46700 | 46700 | 46750 | 46450 | 368 |
| 695 | 20231204 | 095300 | 8305661150 | 46750 | 46550 | 46750 | 46200 | 2416 |
| 696 | 20231204 | 095200 | 8193447150 | 46500 | 46650 | 46650 | 46500 | 722 |
| 697 | 20231204 | 095100 | 8159836050 | 46700 | 46350 | 46700 | 46300 | 1001 |
| 698 | 20231204 | 095000 | 8113340550 | 46350 | 46500 | 46500 | 46300 | 1818 |
| 699 | 20231204 | 094900 | 8029002850 | 46500 | 46550 | 46600 | 46400 | 1495 |
| 700 | 20231204 | 094800 | 7959517450 | 46500 | 47000 | 47100 | 46500 | 4246 |
| 701 | 20231204 | 094700 | 7760435450 | 47000 | 46900 | 47150 | 46900 | 2316 |
| 702 | 20231204 | 094600 | 7651462000 | 46900 | 46800 | 46950 | 46800 | 1619 |
| 703 | 20231204 | 094500 | 7575598050 | 46800 | 46600 | 47000 | 46550 | 1677 |
| 704 | 20231204 | 094400 | 7497331200 | 46600 | 46650 | 46750 | 46500 | 2918 |
| 705 | 20231204 | 094300 | 7361497050 | 46650 | 47050 | 47050 | 46550 | 3778 |
| 706 | 20231204 | 094200 | 7184710250 | 47000 | 46900 | 47200 | 46900 | 4291 |
| 707 | 20231204 | 094100 | 6982911150 | 46900 | 47000 | 47400 | 46850 | 11057 |
| 708 | 20231204 | 094000 | 6461707750 | 47000 | 46850 | 47000 | 46750 | 5948 |
| 709 | 20231204 | 093900 | 6182681500 | 46800 | 46300 | 46900 | 46050 | 8810 |
| 710 | 20231204 | 093800 | 5771997200 | 46350 | 46050 | 46350 | 46000 | 1818 |
| 711 | 20231204 | 093700 | 5688090850 | 46050 | 46000 | 46150 | 46000 | 126 |
| 712 | 20231204 | 093600 | 5682282150 | 46000 | 46200 | 46200 | 45950 | 1488 |
| 713 | 20231204 | 093500 | 5613821150 | 46200 | 46300 | 46300 | 46050 | 1225 |
| 714 | 20231204 | 093400 | 5557215300 | 46300 | 46100 | 46300 | 46050 | 1145 |
| 715 | 20231204 | 093300 | 5504426700 | 46100 | 46350 | 46450 | 46100 | 2747 |
| 716 | 20231204 | 093200 | 5377020400 | 46450 | 45900 | 46500 | 45800 | 5692 |
| 717 | 20231204 | 093100 | 5113270550 | 45900 | 45900 | 45950 | 45650 | 1305 |
| 718 | 20231204 | 093000 | 5053482050 | 45900 | 46250 | 46350 | 45900 | 2471 |
| 719 | 20231204 | 092900 | 4939378500 | 46300 | 46150 | 46300 | 46150 | 3541 |
| 720 | 20231204 | 092800 | 4775542200 | 46150 | 46050 | 46150 | 45950 | 1697 |
| 721 | 20231204 | 092700 | 4697410250 | 46050 | 45600 | 46050 | 45450 | 1577 |
| 722 | 20231204 | 092600 | 4625232150 | 45550 | 45600 | 45600 | 45350 | 298 |
| 723 | 20231204 | 092500 | 4611660250 | 45600 | 45050 | 45600 | 45050 | 2058 |
| 724 | 20231204 | 092400 | 4518217100 | 45000 | 45150 | 45350 | 44950 | 999 |
| 725 | 20231204 | 092300 | 4473245350 | 45050 | 45050 | 45400 | 45000 | 1200 |
| 726 | 20231204 | 092200 | 4419075400 | 45000 | 45350 | 45350 | 45000 | 3960 |
| 727 | 20231204 | 092100 | 4240481700 | 45400 | 45500 | 45600 | 45350 | 2574 |
| 728 | 20231204 | 092000 | 4123470650 | 45500 | 45900 | 46000 | 45500 | 2458 |
| 729 | 20231204 | 091900 | 4011377950 | 45900 | 46000 | 46200 | 45900 | 2534 |
| 730 | 20231204 | 091800 | 3894722850 | 46000 | 45650 | 46250 | 45500 | 1821 |
| 731 | 20231204 | 091700 | 3810968050 | 45500 | 45900 | 46000 | 45450 | 3647 |
| 732 | 20231204 | 091600 | 3644262600 | 45750 | 46350 | 46450 | 45700 | 8129 |
| 733 | 20231204 | 091500 | 3268264850 | 46400 | 45500 | 46500 | 45500 | 10817 |
| 734 | 20231204 | 091400 | 2770207000 | 45550 | 45350 | 45550 | 45100 | 6062 |
| 735 | 20231204 | 091300 | 2495325450 | 45350 | 45150 | 45500 | 45000 | 5497 |
| 736 | 20231204 | 091200 | 2246306450 | 45200 | 44600 | 45300 | 44600 | 6701 |
| 737 | 20231204 | 091100 | 1944996250 | 44700 | 44500 | 44700 | 44300 | 1987 |
| 738 | 20231204 | 091000 | 1856444450 | 44500 | 44750 | 44800 | 44300 | 2106 |
| 739 | 20231204 | 090900 | 1762452550 | 44800 | 43950 | 44800 | 43950 | 4904 |
| 740 | 20231204 | 090800 | 1544187500 | 43950 | 43650 | 44050 | 43650 | 982 |
| 741 | 20231204 | 090700 | 1501109800 | 43600 | 43950 | 44000 | 43600 | 1876 |
| 742 | 20231204 | 090600 | 1418787750 | 43950 | 43800 | 43950 | 43550 | 894 |
| 743 | 20231204 | 090500 | 1379682000 | 43800 | 43450 | 43800 | 43350 | 1190 |
| 744 | 20231204 | 090400 | 1327817100 | 43350 | 42950 | 43750 | 42750 | 7530 |
| 745 | 20231204 | 090300 | 1003764900 | 43000 | 43450 | 43550 | 42900 | 4640 |
| 746 | 20231204 | 090200 | 803366200 | 43450 | 43700 | 43700 | 43000 | 5302 |
| 747 | 20231204 | 090100 | 573397800 | 43600 | 44600 | 44650 | 43600 | 6586 |
| 748 | 20231204 | 090000 | 283501150 | 44250 | 44500 | 44950 | 44100 | 5788 |