40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 213100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 3 | 20231205 | 213000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231205 | 212900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231205 | 212800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231205 | 212700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231205 | 212600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231205 | 212500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231205 | 212400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231205 | 212300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231205 | 212200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231205 | 212100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231205 | 212000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231205 | 211900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231205 | 211800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231205 | 211700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231205 | 211600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231205 | 211500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231205 | 211400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231205 | 211300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231205 | 211200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231205 | 211100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231205 | 211000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231205 | 210900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231205 | 210800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231205 | 210700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231205 | 210600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231205 | 210500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231205 | 210400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231205 | 210300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231205 | 210200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231205 | 210100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 33 | 20231205 | 210000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231205 | 205900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231205 | 205800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231205 | 205700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231205 | 205600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231205 | 205500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231205 | 205400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231205 | 205300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231205 | 205200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231205 | 205100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231205 | 205000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231205 | 204900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231205 | 204800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231205 | 204700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231205 | 204600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231205 | 204500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231205 | 204400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231205 | 204300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231205 | 204200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231205 | 204100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231205 | 204000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231205 | 203900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231205 | 203800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231205 | 203700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231205 | 203600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231205 | 203500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231205 | 203400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231205 | 203300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231205 | 203200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231205 | 203100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 63 | 20231205 | 203000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231205 | 202900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231205 | 202800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231205 | 202700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231205 | 202600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231205 | 202500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231205 | 202400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231205 | 202300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231205 | 202200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231205 | 202100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231205 | 202000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231205 | 201900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231205 | 201800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231205 | 201700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231205 | 201600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231205 | 201500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231205 | 201400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231205 | 201300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231205 | 201200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231205 | 201100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231205 | 201000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231205 | 200900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231205 | 200800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231205 | 200700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231205 | 200600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231205 | 200500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231205 | 200400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231205 | 200300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231205 | 200200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231205 | 200100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 93 | 20231205 | 200000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231205 | 195900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231205 | 195800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231205 | 195700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231205 | 195600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231205 | 195500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231205 | 195400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231205 | 195300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231205 | 195200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231205 | 195100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231205 | 195000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231205 | 194900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231205 | 194800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231205 | 194700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231205 | 194600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231205 | 194500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231205 | 194400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231205 | 194300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231205 | 194200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231205 | 194100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231205 | 194000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231205 | 193900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231205 | 193800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231205 | 193700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231205 | 193600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231205 | 193500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231205 | 193400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231205 | 193300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231205 | 193200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231205 | 193100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 123 | 20231205 | 193000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231205 | 192900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231205 | 192800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231205 | 192700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231205 | 192600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231205 | 192500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231205 | 192400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231205 | 192300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231205 | 192200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231205 | 192100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231205 | 192000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231205 | 191900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231205 | 191800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231205 | 191700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231205 | 191600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231205 | 191500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231205 | 191400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231205 | 191300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231205 | 191200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231205 | 191100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231205 | 191000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231205 | 190900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231205 | 190800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231205 | 190700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231205 | 190600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231205 | 190500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231205 | 190400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231205 | 190300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231205 | 190200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231205 | 190100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 153 | 20231205 | 190000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231205 | 185900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231205 | 185800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231205 | 185700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231205 | 185600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231205 | 185500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231205 | 185400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231205 | 185300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231205 | 185200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231205 | 185100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231205 | 185000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231205 | 184900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231205 | 184800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231205 | 184700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231205 | 184600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231205 | 184500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231205 | 184400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231205 | 184300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231205 | 184200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231205 | 184100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231205 | 184000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231205 | 183900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231205 | 183800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231205 | 183700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231205 | 183600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231205 | 183500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231205 | 183400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231205 | 183300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231205 | 183200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231205 | 183100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 183 | 20231205 | 183000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231205 | 182900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231205 | 182800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231205 | 182700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231205 | 182600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231205 | 182500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231205 | 182400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231205 | 182300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231205 | 182200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231205 | 182100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231205 | 182000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231205 | 181900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231205 | 181800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231205 | 181700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231205 | 181600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231205 | 181500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231205 | 181400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231205 | 181300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231205 | 181200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231205 | 181100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231205 | 181000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231205 | 180900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231205 | 180800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231205 | 180700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231205 | 180600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231205 | 180500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231205 | 180400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231205 | 180300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231205 | 180200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231205 | 180100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 213 | 20231205 | 180000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231205 | 175900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231205 | 175800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231205 | 175700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231205 | 175600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231205 | 175500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231205 | 175400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231205 | 175300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231205 | 175200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231205 | 175100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231205 | 175000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231205 | 174900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231205 | 174800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231205 | 174700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231205 | 174600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231205 | 174500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231205 | 174400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231205 | 174300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231205 | 174200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231205 | 174100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231205 | 174000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231205 | 173900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231205 | 173800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231205 | 173700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231205 | 173600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231205 | 173500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231205 | 173400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231205 | 173300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231205 | 173200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231205 | 173100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 243 | 20231205 | 173000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231205 | 172900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231205 | 172800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231205 | 172700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231205 | 172600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231205 | 172500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231205 | 172400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231205 | 172300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231205 | 172200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231205 | 172100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231205 | 172000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231205 | 171900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231205 | 171800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231205 | 171700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231205 | 171600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231205 | 171500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231205 | 171400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231205 | 171300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231205 | 171200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231205 | 171100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231205 | 171000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231205 | 170900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231205 | 170800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231205 | 170700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231205 | 170600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231205 | 170500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231205 | 170400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231205 | 170300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231205 | 170200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231205 | 170100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 273 | 20231205 | 170000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231205 | 165900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231205 | 165800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231205 | 165700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231205 | 165600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231205 | 165500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20231205 | 165400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231205 | 165300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231205 | 165200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231205 | 165100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231205 | 165000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231205 | 164900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231205 | 164800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231205 | 164700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231205 | 164600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231205 | 164500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231205 | 164400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20231205 | 164300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20231205 | 164200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20231205 | 164100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20231205 | 164000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20231205 | 163900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20231205 | 163800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231205 | 163700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231205 | 163600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231205 | 163500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231205 | 163400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231205 | 163300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231205 | 163200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231205 | 163100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 303 | 20231205 | 163000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231205 | 162900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231205 | 162800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 306 | 20231205 | 162700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 307 | 20231205 | 162600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 308 | 20231205 | 162500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 309 | 20231205 | 162400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 310 | 20231205 | 162300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 311 | 20231205 | 162200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 312 | 20231205 | 162100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 313 | 20231205 | 162000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 314 | 20231205 | 161900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 315 | 20231205 | 161800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 316 | 20231205 | 161700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 317 | 20231205 | 161600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 318 | 20231205 | 161500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 319 | 20231205 | 161400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 320 | 20231205 | 161300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 321 | 20231205 | 161200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 322 | 20231205 | 161100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 323 | 20231205 | 161000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 324 | 20231205 | 160900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 325 | 20231205 | 160800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 326 | 20231205 | 160700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 327 | 20231205 | 160600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 328 | 20231205 | 160500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 329 | 20231205 | 160400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 330 | 20231205 | 160300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 331 | 20231205 | 160200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 332 | 20231205 | 160100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 333 | 20231205 | 160000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 334 | 20231205 | 155900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 335 | 20231205 | 155800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 336 | 20231205 | 155700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 337 | 20231205 | 155600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 338 | 20231205 | 155500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 339 | 20231205 | 155400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 340 | 20231205 | 155300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 341 | 20231205 | 155200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 342 | 20231205 | 155100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 343 | 20231205 | 155000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 344 | 20231205 | 154900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 345 | 20231205 | 154800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 346 | 20231205 | 154700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 347 | 20231205 | 154600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 348 | 20231205 | 154500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 349 | 20231205 | 154400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 350 | 20231205 | 154300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 351 | 20231205 | 154200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 352 | 20231205 | 154100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 353 | 20231205 | 154000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 354 | 20231205 | 153900 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 355 | 20231205 | 153800 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 356 | 20231205 | 153700 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 357 | 20231205 | 153600 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 358 | 20231205 | 153500 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 359 | 20231205 | 153400 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 360 | 20231205 | 153300 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 361 | 20231205 | 153200 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 0 |
| 362 | 20231205 | 153100 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 363 | 20231205 | 153000 | 19317153750 | 46000 | 46000 | 46000 | 46000 | 4115 |
| 364 | 20231205 | 152900 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 365 | 20231205 | 152800 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 366 | 20231205 | 152700 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 367 | 20231205 | 152600 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 368 | 20231205 | 152500 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 369 | 20231205 | 152400 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 370 | 20231205 | 152300 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 371 | 20231205 | 152200 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 372 | 20231205 | 152100 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 373 | 20231205 | 152000 | 19127863750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 374 | 20231205 | 151900 | 19127863750 | 45350 | 44800 | 45450 | 44700 | 4045 |
| 375 | 20231205 | 151800 | 18945431450 | 44900 | 44800 | 44900 | 44750 | 211 |
| 376 | 20231205 | 151700 | 18935976450 | 44800 | 44800 | 44850 | 44800 | 401 |
| 377 | 20231205 | 151600 | 18918006200 | 44850 | 44950 | 44950 | 44800 | 527 |
| 378 | 20231205 | 151500 | 18894385850 | 44950 | 45000 | 45000 | 44900 | 294 |
| 379 | 20231205 | 151400 | 18881180550 | 45000 | 45000 | 45000 | 44850 | 29 |
| 380 | 20231205 | 151300 | 18879876050 | 45000 | 44700 | 45050 | 44700 | 820 |
| 381 | 20231205 | 151200 | 18843029150 | 44700 | 44750 | 44750 | 44700 | 525 |
| 382 | 20231205 | 151100 | 18819551300 | 44750 | 44950 | 45000 | 44700 | 1027 |
| 383 | 20231205 | 151000 | 18773576900 | 45000 | 44950 | 45000 | 44800 | 338 |
| 384 | 20231205 | 150900 | 18758377950 | 44950 | 44750 | 45050 | 44600 | 1250 |
| 385 | 20231205 | 150800 | 18702182800 | 44750 | 44400 | 44800 | 44350 | 787 |
| 386 | 20231205 | 150700 | 18667188650 | 44300 | 44450 | 44500 | 44300 | 1678 |
| 387 | 20231205 | 150600 | 18592731900 | 44350 | 44550 | 44800 | 44350 | 1618 |
| 388 | 20231205 | 150500 | 18520646350 | 44350 | 45000 | 45000 | 44200 | 14056 |
| 389 | 20231205 | 150400 | 17894409900 | 44950 | 45400 | 45400 | 44900 | 2593 |
| 390 | 20231205 | 150300 | 17777475000 | 45400 | 45200 | 45400 | 45200 | 520 |
| 391 | 20231205 | 150200 | 17753932550 | 45000 | 45050 | 45200 | 44900 | 319 |
| 392 | 20231205 | 150100 | 17739562350 | 45050 | 44800 | 45050 | 44800 | 578 |
| 393 | 20231205 | 150000 | 17713577250 | 44750 | 45050 | 45050 | 44500 | 12033 |
| 394 | 20231205 | 145900 | 17176774250 | 44900 | 44950 | 45050 | 44800 | 1762 |
| 395 | 20231205 | 145800 | 17097608850 | 44950 | 45000 | 45000 | 44900 | 689 |
| 396 | 20231205 | 145700 | 17066620000 | 45000 | 45150 | 45150 | 45000 | 2692 |
| 397 | 20231205 | 145600 | 16945346700 | 45200 | 45200 | 45250 | 45150 | 379 |
| 398 | 20231205 | 145500 | 16928219500 | 45200 | 45300 | 45300 | 45200 | 173 |
| 399 | 20231205 | 145400 | 16920393250 | 45250 | 45350 | 45350 | 45250 | 90 |
| 400 | 20231205 | 145300 | 16916315600 | 45300 | 45200 | 45300 | 45150 | 364 |
| 401 | 20231205 | 145200 | 16899873000 | 45200 | 45200 | 45200 | 45150 | 949 |
| 402 | 20231205 | 145100 | 16856986700 | 45200 | 45300 | 45300 | 45200 | 1215 |
| 403 | 20231205 | 145000 | 16801966850 | 45350 | 45400 | 45450 | 45350 | 1050 |
| 404 | 20231205 | 144900 | 16754318950 | 45400 | 45550 | 45550 | 45400 | 1216 |
| 405 | 20231205 | 144800 | 16699025750 | 45550 | 45750 | 45750 | 45550 | 227 |
| 406 | 20231205 | 144700 | 16688665650 | 45700 | 45750 | 45750 | 45700 | 29 |
| 407 | 20231205 | 144600 | 16687338950 | 45550 | 45550 | 45700 | 45550 | 529 |
| 408 | 20231205 | 144500 | 16663241550 | 45550 | 45500 | 45550 | 45400 | 1859 |
| 409 | 20231205 | 144400 | 16578632450 | 45550 | 45500 | 45550 | 45500 | 562 |
| 410 | 20231205 | 144300 | 16553058500 | 45550 | 45750 | 45850 | 45500 | 1066 |
| 411 | 20231205 | 144200 | 16504421150 | 45750 | 45800 | 45800 | 45750 | 547 |
| 412 | 20231205 | 144100 | 16479387700 | 45800 | 45700 | 45850 | 45650 | 502 |
| 413 | 20231205 | 144000 | 16456396750 | 45650 | 45500 | 45650 | 45500 | 35 |
| 414 | 20231205 | 143900 | 16454801600 | 45500 | 45600 | 45600 | 45500 | 204 |
| 415 | 20231205 | 143800 | 16445516750 | 45600 | 45450 | 45600 | 45400 | 963 |
| 416 | 20231205 | 143700 | 16401657750 | 45400 | 45400 | 45400 | 45350 | 620 |
| 417 | 20231205 | 143600 | 16373519700 | 45400 | 45450 | 45450 | 45400 | 655 |
| 418 | 20231205 | 143500 | 16343763150 | 45450 | 45550 | 45600 | 45450 | 392 |
| 419 | 20231205 | 143400 | 16325916600 | 45450 | 45600 | 45700 | 45450 | 467 |
| 420 | 20231205 | 143300 | 16304607550 | 45600 | 45400 | 45600 | 45400 | 168 |
| 421 | 20231205 | 143200 | 16296953600 | 45500 | 45400 | 45600 | 45250 | 669 |
| 422 | 20231205 | 143100 | 16266548100 | 45350 | 45300 | 45400 | 45200 | 1489 |
| 423 | 20231205 | 143000 | 16199101400 | 45300 | 45550 | 45650 | 45300 | 1752 |
| 424 | 20231205 | 142900 | 16119551400 | 45550 | 45750 | 45750 | 45550 | 1119 |
| 425 | 20231205 | 142800 | 16068461200 | 45750 | 45900 | 45950 | 45750 | 623 |
| 426 | 20231205 | 142700 | 16039921900 | 45850 | 45900 | 45950 | 45850 | 441 |
| 427 | 20231205 | 142600 | 16019689500 | 45950 | 46000 | 46000 | 45900 | 421 |
| 428 | 20231205 | 142500 | 16000356700 | 46000 | 45900 | 46000 | 45900 | 678 |
| 429 | 20231205 | 142400 | 15969225600 | 46000 | 45900 | 46000 | 45900 | 279 |
| 430 | 20231205 | 142300 | 15956393650 | 45900 | 45900 | 45900 | 45850 | 88 |
| 431 | 20231205 | 142200 | 15952356850 | 45900 | 45800 | 46050 | 45800 | 686 |
| 432 | 20231205 | 142100 | 15920910350 | 45800 | 46000 | 46000 | 45800 | 1036 |
| 433 | 20231205 | 142000 | 15873400750 | 46050 | 46050 | 46050 | 45950 | 178 |
| 434 | 20231205 | 141900 | 15865220200 | 46050 | 45950 | 46050 | 45900 | 887 |
| 435 | 20231205 | 141800 | 15824475350 | 45950 | 46050 | 46100 | 45950 | 674 |
| 436 | 20231205 | 141700 | 15793469250 | 46050 | 46300 | 46300 | 46000 | 822 |
| 437 | 20231205 | 141600 | 15755579650 | 46300 | 46300 | 46300 | 46300 | 110 |
| 438 | 20231205 | 141500 | 15750486650 | 46300 | 46100 | 46300 | 46100 | 452 |
| 439 | 20231205 | 141400 | 15729626400 | 46100 | 46200 | 46200 | 46100 | 950 |
| 440 | 20231205 | 141300 | 15685752850 | 46200 | 46200 | 46400 | 46150 | 582 |
| 441 | 20231205 | 141200 | 15658852550 | 46250 | 46700 | 46700 | 46250 | 1328 |
| 442 | 20231205 | 141100 | 15597161650 | 46600 | 46850 | 46850 | 46550 | 827 |
| 443 | 20231205 | 141000 | 15558595000 | 46900 | 46650 | 46900 | 46650 | 200 |
| 444 | 20231205 | 140900 | 15549260750 | 46650 | 46700 | 46900 | 46650 | 942 |
| 445 | 20231205 | 140800 | 15505102700 | 46900 | 46550 | 46900 | 46550 | 661 |
| 446 | 20231205 | 140700 | 15474251850 | 46550 | 46500 | 46550 | 46450 | 133 |
| 447 | 20231205 | 140600 | 15468065100 | 46550 | 46450 | 46550 | 46250 | 204 |
| 448 | 20231205 | 140500 | 15458599400 | 46450 | 46200 | 46450 | 45950 | 4128 |
| 449 | 20231205 | 140400 | 15268416750 | 46250 | 46650 | 46750 | 46250 | 3071 |
| 450 | 20231205 | 140300 | 15125586000 | 46700 | 46850 | 46850 | 46700 | 1077 |
| 451 | 20231205 | 140200 | 15075217100 | 46850 | 46800 | 46900 | 46800 | 231 |
| 452 | 20231205 | 140100 | 15064398400 | 46800 | 46900 | 46900 | 46800 | 609 |
| 453 | 20231205 | 140000 | 15035857550 | 46900 | 47000 | 47000 | 46800 | 516 |
| 454 | 20231205 | 135900 | 15011658400 | 47000 | 47050 | 47050 | 46900 | 508 |
| 455 | 20231205 | 135800 | 14987780900 | 47100 | 47250 | 47350 | 47100 | 564 |
| 456 | 20231205 | 135700 | 14961131900 | 47300 | 46900 | 47300 | 46850 | 1877 |
| 457 | 20231205 | 135600 | 14872934850 | 46850 | 46850 | 46850 | 46800 | 436 |
| 458 | 20231205 | 135500 | 14852510950 | 46900 | 46800 | 46950 | 46750 | 374 |
| 459 | 20231205 | 135400 | 14835000250 | 46800 | 46700 | 46800 | 46700 | 366 |
| 460 | 20231205 | 135300 | 14817889350 | 46700 | 46950 | 46950 | 46700 | 1168 |
| 461 | 20231205 | 135200 | 14763243800 | 46900 | 47000 | 47000 | 46800 | 407 |
| 462 | 20231205 | 135100 | 14744177000 | 47000 | 47000 | 47000 | 46800 | 276 |
| 463 | 20231205 | 135000 | 14731220800 | 47000 | 46750 | 47000 | 46650 | 926 |
| 464 | 20231205 | 134900 | 14687956700 | 46700 | 46900 | 46900 | 46650 | 1237 |
| 465 | 20231205 | 134800 | 14630152100 | 46850 | 47050 | 47100 | 46850 | 1235 |
| 466 | 20231205 | 134700 | 14572162400 | 47050 | 47000 | 47100 | 46900 | 1151 |
| 467 | 20231205 | 134600 | 14518123850 | 47000 | 47300 | 47300 | 47000 | 3753 |
| 468 | 20231205 | 134500 | 14341390500 | 47300 | 47600 | 47600 | 47300 | 1233 |
| 469 | 20231205 | 134400 | 14282923700 | 47550 | 47300 | 47600 | 47300 | 937 |
| 470 | 20231205 | 134300 | 14238434100 | 47300 | 47650 | 47700 | 47250 | 3447 |
| 471 | 20231205 | 134200 | 14075069350 | 47650 | 47950 | 48050 | 47650 | 1896 |
| 472 | 20231205 | 134100 | 13984254150 | 48050 | 47900 | 48200 | 47700 | 3539 |
| 473 | 20231205 | 134000 | 13813952100 | 47650 | 47700 | 48100 | 47500 | 6348 |
| 474 | 20231205 | 133900 | 13510240350 | 47700 | 48000 | 48050 | 47650 | 4165 |
| 475 | 20231205 | 133800 | 13310916150 | 48050 | 48050 | 48250 | 47950 | 2750 |
| 476 | 20231205 | 133700 | 13178535800 | 48200 | 47950 | 48200 | 47900 | 2319 |
| 477 | 20231205 | 133600 | 13066995400 | 47850 | 48000 | 48050 | 47850 | 5594 |
| 478 | 20231205 | 133500 | 12798614750 | 48000 | 47600 | 48000 | 47600 | 5596 |
| 479 | 20231205 | 133400 | 12531074100 | 47600 | 47450 | 47600 | 47400 | 3695 |
| 480 | 20231205 | 133300 | 12355506750 | 47450 | 47450 | 47450 | 47400 | 487 |
| 481 | 20231205 | 133200 | 12332408400 | 47450 | 47400 | 47450 | 47350 | 826 |
| 482 | 20231205 | 133100 | 12293247600 | 47400 | 47400 | 47450 | 47350 | 1031 |
| 483 | 20231205 | 133000 | 12244382050 | 47400 | 47200 | 47400 | 47200 | 790 |
| 484 | 20231205 | 132900 | 12207030950 | 47200 | 47200 | 47250 | 46950 | 1337 |
| 485 | 20231205 | 132800 | 12143998900 | 47200 | 47500 | 47500 | 46800 | 5405 |
| 486 | 20231205 | 132700 | 11889095050 | 47500 | 47600 | 47650 | 47450 | 3785 |
| 487 | 20231205 | 132600 | 11709060150 | 47550 | 47550 | 47600 | 47500 | 2279 |
| 488 | 20231205 | 132500 | 11600641650 | 47550 | 47400 | 47550 | 47200 | 3857 |
| 489 | 20231205 | 132400 | 11417515250 | 47400 | 47150 | 47400 | 47100 | 3563 |
| 490 | 20231205 | 132300 | 11249198400 | 47150 | 47200 | 47250 | 47150 | 791 |
| 491 | 20231205 | 132200 | 11211850500 | 47200 | 47250 | 47300 | 47200 | 1072 |
| 492 | 20231205 | 132100 | 11161202150 | 47250 | 47100 | 47250 | 47100 | 2938 |
| 493 | 20231205 | 132000 | 11022601900 | 47100 | 46900 | 47100 | 46850 | 1580 |
| 494 | 20231205 | 131900 | 10948335300 | 46850 | 46900 | 46900 | 46750 | 345 |
| 495 | 20231205 | 131800 | 10932187700 | 46900 | 46850 | 46950 | 46850 | 253 |
| 496 | 20231205 | 131700 | 10920329750 | 46850 | 46850 | 46950 | 46850 | 280 |
| 497 | 20231205 | 131600 | 10907203200 | 46750 | 46500 | 46950 | 46500 | 608 |
| 498 | 20231205 | 131500 | 10878786500 | 46700 | 46400 | 46700 | 46400 | 588 |
| 499 | 20231205 | 131400 | 10851462800 | 46350 | 46600 | 46700 | 46350 | 670 |
| 500 | 20231205 | 131300 | 10820297650 | 46600 | 46850 | 46850 | 46600 | 679 |
| 501 | 20231205 | 131200 | 10788570250 | 46850 | 46850 | 47000 | 46850 | 181 |
| 502 | 20231205 | 131100 | 10780086550 | 46850 | 46900 | 47000 | 46800 | 757 |
| 503 | 20231205 | 131000 | 10744583650 | 46900 | 47000 | 47000 | 46900 | 111 |
| 504 | 20231205 | 130900 | 10739373250 | 47000 | 46500 | 47000 | 46500 | 668 |
| 505 | 20231205 | 130800 | 10708122600 | 46500 | 46500 | 46550 | 46450 | 901 |
| 506 | 20231205 | 130700 | 10666204500 | 46450 | 46800 | 46800 | 46400 | 1142 |
| 507 | 20231205 | 130600 | 10612976050 | 46800 | 46950 | 46950 | 46800 | 708 |
| 508 | 20231205 | 130500 | 10579770600 | 47000 | 47050 | 47050 | 47000 | 313 |
| 509 | 20231205 | 130400 | 10565054950 | 47050 | 47100 | 47100 | 47050 | 668 |
| 510 | 20231205 | 130300 | 10533604450 | 47100 | 47150 | 47150 | 47100 | 997 |
| 511 | 20231205 | 130200 | 10486625800 | 47150 | 47200 | 47200 | 47150 | 772 |
| 512 | 20231205 | 130100 | 10450201700 | 47200 | 47100 | 47200 | 47050 | 1664 |
| 513 | 20231205 | 130000 | 10371796050 | 47050 | 47050 | 47050 | 47000 | 738 |
| 514 | 20231205 | 125900 | 10337076350 | 47050 | 47000 | 47050 | 46950 | 720 |
| 515 | 20231205 | 125800 | 10303240900 | 47000 | 46900 | 47000 | 46900 | 234 |
| 516 | 20231205 | 125700 | 10292258500 | 46900 | 47050 | 47050 | 46850 | 787 |
| 517 | 20231205 | 125600 | 10255270800 | 47050 | 46750 | 47050 | 46750 | 1366 |
| 518 | 20231205 | 125500 | 10191124050 | 46700 | 46750 | 46750 | 46650 | 346 |
| 519 | 20231205 | 125400 | 10174952950 | 46750 | 46750 | 46850 | 46700 | 1659 |
| 520 | 20231205 | 125300 | 10097365750 | 46700 | 46500 | 46700 | 46450 | 583 |
| 521 | 20231205 | 125200 | 10070163600 | 46600 | 46350 | 46600 | 46300 | 1723 |
| 522 | 20231205 | 125100 | 9990293000 | 46350 | 46300 | 46350 | 46250 | 670 |
| 523 | 20231205 | 125000 | 9959291900 | 46300 | 45850 | 46300 | 45800 | 633 |
| 524 | 20231205 | 124900 | 9930145150 | 45950 | 45800 | 46000 | 45800 | 299 |
| 525 | 20231205 | 124800 | 9916424050 | 46000 | 45850 | 46050 | 45750 | 2044 |
| 526 | 20231205 | 124700 | 9822550400 | 45800 | 45950 | 45950 | 45800 | 666 |
| 527 | 20231205 | 124600 | 9792004800 | 45950 | 46250 | 46350 | 45050 | 5127 |
| 528 | 20231205 | 124500 | 9557802500 | 46350 | 46400 | 46700 | 46150 | 2433 |
| 529 | 20231205 | 124400 | 9445082150 | 46350 | 46600 | 46600 | 46350 | 931 |
| 530 | 20231205 | 124300 | 9401814750 | 46600 | 46550 | 46650 | 46400 | 500 |
| 531 | 20231205 | 124200 | 9378533050 | 46550 | 46650 | 46700 | 46550 | 1730 |
| 532 | 20231205 | 124100 | 9297913550 | 46650 | 46850 | 46850 | 46650 | 641 |
| 533 | 20231205 | 124000 | 9267964250 | 46850 | 46850 | 46900 | 46750 | 522 |
| 534 | 20231205 | 123900 | 9243520800 | 46850 | 47000 | 47100 | 46800 | 1349 |
| 535 | 20231205 | 123800 | 9180243800 | 47000 | 47150 | 47200 | 47000 | 641 |
| 536 | 20231205 | 123700 | 9150058000 | 47150 | 47200 | 47200 | 47150 | 487 |
| 537 | 20231205 | 123600 | 9127076900 | 47150 | 47250 | 47300 | 47150 | 498 |
| 538 | 20231205 | 123500 | 9103569150 | 47200 | 47200 | 47250 | 47200 | 1283 |
| 539 | 20231205 | 123400 | 9042997950 | 47150 | 47050 | 47200 | 47000 | 351 |
| 540 | 20231205 | 123300 | 9026457300 | 47050 | 46950 | 47050 | 46850 | 865 |
| 541 | 20231205 | 123200 | 8985818850 | 46950 | 47200 | 47200 | 46900 | 2130 |
| 542 | 20231205 | 123100 | 8885646150 | 47100 | 47250 | 47300 | 47050 | 901 |
| 543 | 20231205 | 123000 | 8843147750 | 47250 | 47150 | 47300 | 47150 | 1555 |
| 544 | 20231205 | 122900 | 8769734000 | 47150 | 47100 | 47150 | 47000 | 311 |
| 545 | 20231205 | 122800 | 8755087800 | 47100 | 46900 | 47100 | 46900 | 1110 |
| 546 | 20231205 | 122700 | 8702912700 | 46900 | 46750 | 46900 | 46750 | 230 |
| 547 | 20231205 | 122600 | 8692133000 | 46700 | 46650 | 46900 | 46650 | 330 |
| 548 | 20231205 | 122500 | 8676705700 | 46650 | 46900 | 46900 | 46650 | 858 |
| 549 | 20231205 | 122400 | 8636536500 | 46900 | 47100 | 47100 | 46900 | 693 |
| 550 | 20231205 | 122300 | 8603958000 | 47100 | 47250 | 47250 | 46950 | 1451 |
| 551 | 20231205 | 122200 | 8535609750 | 47250 | 47300 | 47350 | 47200 | 1393 |
| 552 | 20231205 | 122100 | 8469739300 | 47300 | 47050 | 47350 | 47050 | 3065 |
| 553 | 20231205 | 122000 | 8324869800 | 47050 | 47000 | 47100 | 46900 | 1393 |
| 554 | 20231205 | 121900 | 8259363400 | 47000 | 46900 | 47000 | 46850 | 1286 |
| 555 | 20231205 | 121800 | 8199000300 | 46900 | 46850 | 46950 | 46800 | 1562 |
| 556 | 20231205 | 121700 | 8125738900 | 46850 | 46500 | 46850 | 46500 | 1366 |
| 557 | 20231205 | 121600 | 8061822350 | 46600 | 46600 | 46650 | 46400 | 704 |
| 558 | 20231205 | 121500 | 8029039550 | 46600 | 46450 | 46700 | 46450 | 286 |
| 559 | 20231205 | 121400 | 8015710300 | 46400 | 46750 | 46750 | 46400 | 1878 |
| 560 | 20231205 | 121300 | 7928247450 | 46700 | 46550 | 46700 | 46550 | 1219 |
| 561 | 20231205 | 121200 | 7871391100 | 46550 | 46600 | 46600 | 46500 | 392 |
| 562 | 20231205 | 121100 | 7853146600 | 46600 | 46500 | 46600 | 46500 | 668 |
| 563 | 20231205 | 121000 | 7822041900 | 46550 | 46650 | 46700 | 46500 | 881 |
| 564 | 20231205 | 120900 | 7780998600 | 46650 | 46600 | 46700 | 46600 | 1334 |
| 565 | 20231205 | 120800 | 7718770150 | 46650 | 46500 | 46650 | 46350 | 1670 |
| 566 | 20231205 | 120700 | 7641097200 | 46550 | 46350 | 46550 | 46300 | 3180 |
| 567 | 20231205 | 120600 | 7493389350 | 46350 | 46250 | 46350 | 46250 | 1039 |
| 568 | 20231205 | 120500 | 7445300550 | 46200 | 46050 | 46250 | 46000 | 2850 |
| 569 | 20231205 | 120400 | 7313727500 | 46000 | 46000 | 46050 | 46000 | 251 |
| 570 | 20231205 | 120300 | 7302176500 | 46000 | 46000 | 46000 | 45800 | 117 |
| 571 | 20231205 | 120200 | 7296802650 | 46000 | 46050 | 46050 | 45900 | 303 |
| 572 | 20231205 | 120100 | 7282867650 | 46050 | 45750 | 46050 | 45750 | 374 |
| 573 | 20231205 | 120000 | 7265661650 | 45850 | 46000 | 46000 | 45850 | 191 |
| 574 | 20231205 | 115900 | 7256893250 | 46050 | 45700 | 46050 | 45700 | 2262 |
| 575 | 20231205 | 115800 | 7153027400 | 45650 | 45650 | 45700 | 45650 | 108 |
| 576 | 20231205 | 115700 | 7148096250 | 45650 | 45450 | 45650 | 45450 | 293 |
| 577 | 20231205 | 115600 | 7134741750 | 45500 | 45550 | 45550 | 45500 | 93 |
| 578 | 20231205 | 115500 | 7130510200 | 45600 | 45650 | 45650 | 45600 | 355 |
| 579 | 20231205 | 115400 | 7114312650 | 45650 | 45650 | 45700 | 45650 | 333 |
| 580 | 20231205 | 115300 | 7099109600 | 45450 | 45550 | 45550 | 45450 | 172 |
| 581 | 20231205 | 115200 | 7091280500 | 45550 | 45700 | 45700 | 45550 | 751 |
| 582 | 20231205 | 115100 | 7057019600 | 45650 | 45650 | 45700 | 45650 | 33 |
| 583 | 20231205 | 115000 | 7055513050 | 45650 | 45800 | 45800 | 45650 | 214 |
| 584 | 20231205 | 114900 | 7045729300 | 45800 | 45650 | 45850 | 45650 | 532 |
| 585 | 20231205 | 114800 | 7021365950 | 45700 | 45600 | 45700 | 45550 | 430 |
| 586 | 20231205 | 114700 | 7001742300 | 45600 | 45500 | 45600 | 45500 | 854 |
| 587 | 20231205 | 114600 | 6962818700 | 45500 | 45450 | 45500 | 45450 | 248 |
| 588 | 20231205 | 114500 | 6951535650 | 45450 | 45200 | 45500 | 45200 | 2621 |
| 589 | 20231205 | 114400 | 6832568600 | 45100 | 45100 | 45100 | 45100 | 3 |
| 590 | 20231205 | 114300 | 6832433300 | 45100 | 45100 | 45200 | 45050 | 149 |
| 591 | 20231205 | 114200 | 6825713750 | 45100 | 45050 | 45100 | 45050 | 125 |
| 592 | 20231205 | 114100 | 6820081000 | 45100 | 45200 | 45200 | 45100 | 137 |
| 593 | 20231205 | 114000 | 6813896500 | 45200 | 45050 | 45200 | 45050 | 262 |
| 594 | 20231205 | 113900 | 6802085600 | 45050 | 45100 | 45100 | 45050 | 223 |
| 595 | 20231205 | 113800 | 6792036200 | 45150 | 45100 | 45150 | 45100 | 115 |
| 596 | 20231205 | 113700 | 6786847600 | 45100 | 45050 | 45100 | 45050 | 178 |
| 597 | 20231205 | 113600 | 6778819850 | 45050 | 45000 | 45050 | 45000 | 26 |
| 598 | 20231205 | 113500 | 6777649750 | 45000 | 45050 | 45050 | 45000 | 87 |
| 599 | 20231205 | 113400 | 6773732350 | 45050 | 45000 | 45150 | 45000 | 55 |
| 600 | 20231205 | 113300 | 6771251400 | 45000 | 45050 | 45050 | 45000 | 82 |
| 601 | 20231205 | 113200 | 6767560300 | 45150 | 45000 | 45200 | 45000 | 81 |
| 602 | 20231205 | 113100 | 6763910950 | 45150 | 45200 | 45200 | 45150 | 62 |
| 603 | 20231205 | 113000 | 6761110250 | 45200 | 45200 | 45200 | 45200 | 5 |
| 604 | 20231205 | 112900 | 6760884250 | 45200 | 44950 | 45200 | 44950 | 139 |
| 605 | 20231205 | 112800 | 6754623750 | 45000 | 45000 | 45000 | 45000 | 252 |
| 606 | 20231205 | 112700 | 6743283750 | 44950 | 45000 | 45100 | 44950 | 310 |
| 607 | 20231205 | 112600 | 6729332750 | 45000 | 45000 | 45100 | 45000 | 103 |
| 608 | 20231205 | 112500 | 6724689650 | 45000 | 45250 | 45250 | 45000 | 517 |
| 609 | 20231205 | 112400 | 6701381350 | 45250 | 45250 | 45250 | 45250 | 227 |
| 610 | 20231205 | 112300 | 6691109600 | 45300 | 45150 | 45300 | 45150 | 521 |
| 611 | 20231205 | 112200 | 6667550150 | 45050 | 45050 | 45150 | 45050 | 211 |
| 612 | 20231205 | 112100 | 6658032550 | 45100 | 45050 | 45100 | 45050 | 154 |
| 613 | 20231205 | 112000 | 6651094350 | 45050 | 45050 | 45100 | 45050 | 400 |
| 614 | 20231205 | 111900 | 6633071000 | 45000 | 45000 | 45000 | 45000 | 330 |
| 615 | 20231205 | 111800 | 6618221000 | 45000 | 45000 | 45100 | 45000 | 213 |
| 616 | 20231205 | 111700 | 6608623500 | 45000 | 45050 | 45100 | 44950 | 2505 |
| 617 | 20231205 | 111600 | 6495895050 | 45050 | 45100 | 45100 | 45050 | 329 |
| 618 | 20231205 | 111500 | 6481070600 | 45100 | 45050 | 45100 | 45050 | 124 |
| 619 | 20231205 | 111400 | 6475478500 | 45050 | 45100 | 45100 | 45050 | 258 |
| 620 | 20231205 | 111300 | 6463844950 | 45150 | 45200 | 45250 | 45150 | 273 |
| 621 | 20231205 | 111200 | 6451512950 | 45200 | 45300 | 45300 | 45200 | 359 |
| 622 | 20231205 | 111100 | 6435270200 | 45300 | 45400 | 45400 | 45300 | 433 |
| 623 | 20231205 | 111000 | 6415623700 | 45400 | 45450 | 45450 | 45400 | 80 |
| 624 | 20231205 | 110900 | 6411991350 | 45500 | 45300 | 45500 | 45300 | 36 |
| 625 | 20231205 | 110800 | 6410353550 | 45250 | 45250 | 45500 | 45250 | 79 |
| 626 | 20231205 | 110700 | 6406768550 | 45250 | 45200 | 45250 | 45200 | 22 |
| 627 | 20231205 | 110600 | 6405773450 | 45500 | 45450 | 45500 | 45150 | 83 |
| 628 | 20231205 | 110500 | 6402001150 | 45500 | 45250 | 45500 | 45250 | 1817 |
| 629 | 20231205 | 110400 | 6319478450 | 45250 | 45050 | 45300 | 45000 | 733 |
| 630 | 20231205 | 110300 | 6286389600 | 45050 | 45050 | 45150 | 45050 | 575 |
| 631 | 20231205 | 110200 | 6260479300 | 45050 | 45000 | 45250 | 45000 | 114 |
| 632 | 20231205 | 110100 | 6255336450 | 45000 | 45300 | 45300 | 44950 | 2678 |
| 633 | 20231205 | 110000 | 6134590450 | 45400 | 45400 | 45450 | 45300 | 624 |
| 634 | 20231205 | 105900 | 6106311000 | 45450 | 45500 | 45500 | 45450 | 424 |
| 635 | 20231205 | 105800 | 6087029900 | 45550 | 45700 | 45800 | 45550 | 719 |
| 636 | 20231205 | 105700 | 6054174600 | 45800 | 45850 | 45850 | 45700 | 318 |
| 637 | 20231205 | 105600 | 6039602450 | 45850 | 45850 | 45850 | 45700 | 522 |
| 638 | 20231205 | 105500 | 6015703000 | 45900 | 45900 | 45900 | 45900 | 24 |
| 639 | 20231205 | 105400 | 6014601400 | 45750 | 45800 | 45800 | 45750 | 1220 |
| 640 | 20231205 | 105300 | 5958771750 | 45750 | 45900 | 45900 | 45700 | 188 |
| 641 | 20231205 | 105200 | 5950170450 | 45850 | 45700 | 45950 | 45700 | 621 |
| 642 | 20231205 | 105100 | 5921699200 | 45700 | 45950 | 45950 | 45550 | 654 |
| 643 | 20231205 | 105000 | 5891821950 | 46000 | 46100 | 46100 | 45750 | 2231 |
| 644 | 20231205 | 104900 | 5789313850 | 46050 | 45850 | 46100 | 45650 | 806 |
| 645 | 20231205 | 104800 | 5752244900 | 45850 | 45600 | 46050 | 45600 | 2121 |
| 646 | 20231205 | 104700 | 5654841100 | 45450 | 45650 | 45850 | 45400 | 607 |
| 647 | 20231205 | 104600 | 5627155650 | 45650 | 45150 | 46000 | 45150 | 6272 |
| 648 | 20231205 | 104500 | 5341175800 | 45100 | 45000 | 45100 | 45000 | 167 |
| 649 | 20231205 | 104400 | 5333651750 | 44900 | 44900 | 44900 | 44900 | 35 |
| 650 | 20231205 | 104300 | 5332080250 | 44900 | 45000 | 45000 | 44900 | 189 |
| 651 | 20231205 | 104200 | 5323580000 | 45000 | 45050 | 45050 | 45000 | 35 |
| 652 | 20231205 | 104100 | 5322003300 | 45100 | 45050 | 45100 | 44900 | 514 |
| 653 | 20231205 | 104000 | 5298858700 | 45050 | 45200 | 45200 | 45050 | 356 |
| 654 | 20231205 | 103900 | 5282789650 | 45200 | 45350 | 45350 | 45200 | 205 |
| 655 | 20231205 | 103800 | 5273508200 | 45350 | 45300 | 45400 | 45300 | 923 |
| 656 | 20231205 | 103700 | 5231683800 | 45300 | 45250 | 45500 | 45250 | 1255 |
| 657 | 20231205 | 103600 | 5174784350 | 45400 | 45200 | 45550 | 45200 | 745 |
| 658 | 20231205 | 103500 | 5140935700 | 45250 | 44950 | 45250 | 44950 | 370 |
| 659 | 20231205 | 103400 | 5124252400 | 45000 | 44850 | 45050 | 44700 | 1659 |
| 660 | 20231205 | 103300 | 5049725450 | 44800 | 44700 | 44800 | 44700 | 276 |
| 661 | 20231205 | 103200 | 5037379850 | 44650 | 44650 | 44650 | 44600 | 104 |
| 662 | 20231205 | 103100 | 5032738550 | 44600 | 44650 | 44650 | 44600 | 69 |
| 663 | 20231205 | 103000 | 5029660550 | 44650 | 44450 | 44650 | 44400 | 338 |
| 664 | 20231205 | 102900 | 5014626800 | 44450 | 44550 | 44550 | 44450 | 688 |
| 665 | 20231205 | 102800 | 4984020550 | 44650 | 44700 | 44700 | 44600 | 777 |
| 666 | 20231205 | 102700 | 4949336900 | 44700 | 44800 | 44800 | 44700 | 278 |
| 667 | 20231205 | 102600 | 4936903550 | 44700 | 44650 | 44850 | 44650 | 264 |
| 668 | 20231205 | 102500 | 4925082700 | 44650 | 44550 | 44900 | 44550 | 1713 |
| 669 | 20231205 | 102400 | 4848312850 | 44550 | 44550 | 44550 | 44500 | 327 |
| 670 | 20231205 | 102300 | 4833750000 | 44550 | 44500 | 44600 | 44500 | 1321 |
| 671 | 20231205 | 102200 | 4774952550 | 44500 | 44500 | 44600 | 44500 | 595 |
| 672 | 20231205 | 102100 | 4748452000 | 44500 | 44550 | 44600 | 44500 | 667 |
| 673 | 20231205 | 102000 | 4718750800 | 44450 | 44450 | 44500 | 44450 | 634 |
| 674 | 20231205 | 101900 | 4690555400 | 44450 | 44500 | 44550 | 44450 | 879 |
| 675 | 20231205 | 101800 | 4651442500 | 44500 | 44550 | 44550 | 44500 | 320 |
| 676 | 20231205 | 101700 | 4637192700 | 44550 | 44700 | 44700 | 44550 | 701 |
| 677 | 20231205 | 101600 | 4605933900 | 44650 | 44600 | 44650 | 44600 | 650 |
| 678 | 20231205 | 101500 | 4576930600 | 44600 | 44400 | 44600 | 44400 | 1294 |
| 679 | 20231205 | 101400 | 4519293900 | 44400 | 44450 | 44500 | 44400 | 791 |
| 680 | 20231205 | 101300 | 4484138900 | 44500 | 44450 | 44500 | 44400 | 636 |
| 681 | 20231205 | 101200 | 4455861700 | 44350 | 44350 | 44450 | 44350 | 898 |
| 682 | 20231205 | 101100 | 4416017500 | 44350 | 44400 | 44450 | 44350 | 998 |
| 683 | 20231205 | 101000 | 4371731000 | 44400 | 44350 | 44450 | 44350 | 1029 |
| 684 | 20231205 | 100900 | 4326057250 | 44350 | 44550 | 44550 | 44350 | 1704 |
| 685 | 20231205 | 100800 | 4250325050 | 44550 | 44650 | 44650 | 44500 | 1270 |
| 686 | 20231205 | 100700 | 4193688850 | 44650 | 44650 | 44650 | 44600 | 565 |
| 687 | 20231205 | 100600 | 4168479700 | 44650 | 44650 | 44650 | 44600 | 526 |
| 688 | 20231205 | 100500 | 4145010300 | 44650 | 44800 | 44800 | 44600 | 637 |
| 689 | 20231205 | 100400 | 4116552750 | 44800 | 44900 | 45000 | 44800 | 840 |
| 690 | 20231205 | 100300 | 4078827350 | 44950 | 44550 | 45000 | 44550 | 781 |
| 691 | 20231205 | 100200 | 4043812350 | 44550 | 44650 | 44650 | 44500 | 330 |
| 692 | 20231205 | 100100 | 4029109350 | 44500 | 44550 | 44650 | 44500 | 1211 |
| 693 | 20231205 | 100000 | 3975164300 | 44550 | 44550 | 44700 | 44500 | 756 |
| 694 | 20231205 | 095900 | 3941492150 | 44600 | 44700 | 44700 | 44550 | 945 |
| 695 | 20231205 | 095800 | 3899332050 | 44700 | 44600 | 44750 | 44550 | 948 |
| 696 | 20231205 | 095700 | 3856999500 | 44650 | 44600 | 44700 | 44600 | 790 |
| 697 | 20231205 | 095600 | 3821738450 | 44600 | 44650 | 44750 | 44550 | 1111 |
| 698 | 20231205 | 095500 | 3772134550 | 44700 | 44850 | 44850 | 44700 | 735 |
| 699 | 20231205 | 095400 | 3739218250 | 44850 | 44800 | 44850 | 44800 | 449 |
| 700 | 20231205 | 095300 | 3719096250 | 44800 | 44700 | 45050 | 44700 | 610 |
| 701 | 20231205 | 095200 | 3691783600 | 44700 | 45000 | 45100 | 44700 | 1167 |
| 702 | 20231205 | 095100 | 3639280200 | 45000 | 44750 | 45250 | 44750 | 1069 |
| 703 | 20231205 | 095000 | 3591252600 | 44750 | 44750 | 44800 | 44750 | 524 |
| 704 | 20231205 | 094900 | 3567802800 | 44750 | 44600 | 44750 | 44600 | 1129 |
| 705 | 20231205 | 094800 | 3517397550 | 44600 | 44650 | 44700 | 44450 | 1538 |
| 706 | 20231205 | 094700 | 3448889000 | 44650 | 44650 | 44700 | 44550 | 695 |
| 707 | 20231205 | 094600 | 3417865950 | 44650 | 44600 | 44700 | 44500 | 1558 |
| 708 | 20231205 | 094500 | 3348389750 | 44650 | 44700 | 44750 | 44600 | 549 |
| 709 | 20231205 | 094400 | 3323868350 | 44750 | 44800 | 44850 | 44650 | 797 |
| 710 | 20231205 | 094300 | 3288186900 | 44800 | 45000 | 45000 | 44750 | 776 |
| 711 | 20231205 | 094200 | 3253352600 | 45050 | 44900 | 45050 | 44800 | 831 |
| 712 | 20231205 | 094100 | 3216054950 | 44900 | 44550 | 45050 | 44550 | 725 |
| 713 | 20231205 | 094000 | 3183589600 | 44550 | 44900 | 44900 | 44500 | 2807 |
| 714 | 20231205 | 093900 | 3058089950 | 44950 | 45100 | 45200 | 44950 | 2153 |
| 715 | 20231205 | 093800 | 2961179500 | 45050 | 45150 | 45200 | 45000 | 603 |
| 716 | 20231205 | 093700 | 2934004100 | 45250 | 45150 | 45250 | 45000 | 318 |
| 717 | 20231205 | 093600 | 2919666250 | 45000 | 45000 | 45100 | 45000 | 1270 |
| 718 | 20231205 | 093500 | 2862506850 | 45000 | 45100 | 45100 | 45000 | 785 |
| 719 | 20231205 | 093400 | 2827181700 | 45000 | 45150 | 45200 | 45000 | 998 |
| 720 | 20231205 | 093300 | 2782240500 | 45150 | 45000 | 45200 | 45000 | 727 |
| 721 | 20231205 | 093200 | 2749470550 | 45000 | 45250 | 45250 | 45000 | 663 |
| 722 | 20231205 | 093100 | 2719555850 | 45250 | 45150 | 45350 | 45100 | 439 |
| 723 | 20231205 | 093000 | 2699713600 | 45150 | 45000 | 45200 | 45000 | 468 |
| 724 | 20231205 | 092900 | 2678632350 | 45000 | 45000 | 45050 | 44950 | 952 |
| 725 | 20231205 | 092800 | 2635795050 | 45000 | 45450 | 45450 | 45000 | 801 |
| 726 | 20231205 | 092700 | 2599588800 | 45450 | 45350 | 45450 | 45100 | 1335 |
| 727 | 20231205 | 092600 | 2539149250 | 45350 | 45600 | 45600 | 45350 | 808 |
| 728 | 20231205 | 092500 | 2502459900 | 45600 | 45400 | 45650 | 45400 | 532 |
| 729 | 20231205 | 092400 | 2478195200 | 45450 | 45400 | 45500 | 45200 | 1192 |
| 730 | 20231205 | 092300 | 2424047600 | 45400 | 45300 | 45550 | 45200 | 707 |
| 731 | 20231205 | 092200 | 2392021550 | 45300 | 45200 | 45300 | 44900 | 1312 |
| 732 | 20231205 | 092100 | 2332855950 | 45200 | 45350 | 45350 | 45150 | 290 |
| 733 | 20231205 | 092000 | 2319737650 | 45350 | 45750 | 45750 | 45350 | 2115 |
| 734 | 20231205 | 091900 | 2223402550 | 45750 | 45600 | 45900 | 45600 | 2761 |
| 735 | 20231205 | 091800 | 2097235300 | 45850 | 45250 | 45850 | 45250 | 2732 |
| 736 | 20231205 | 091700 | 1972551550 | 45300 | 45000 | 45300 | 44900 | 783 |
| 737 | 20231205 | 091600 | 1937305000 | 44950 | 44950 | 45100 | 44800 | 1045 |
| 738 | 20231205 | 091500 | 1890347600 | 44950 | 45150 | 45150 | 44750 | 449 |
| 739 | 20231205 | 091400 | 1870186550 | 45000 | 45000 | 45000 | 44850 | 1002 |
| 740 | 20231205 | 091300 | 1825110550 | 44950 | 44700 | 44950 | 44500 | 1149 |
| 741 | 20231205 | 091200 | 1773712600 | 44550 | 44450 | 44700 | 44400 | 601 |
| 742 | 20231205 | 091100 | 1746982850 | 44450 | 44350 | 44750 | 44300 | 914 |
| 743 | 20231205 | 091000 | 1706410150 | 44350 | 44150 | 44350 | 44050 | 2592 |
| 744 | 20231205 | 090900 | 1591810150 | 44200 | 44300 | 44500 | 44200 | 1166 |
| 745 | 20231205 | 090800 | 1540123050 | 44300 | 45250 | 45250 | 44300 | 4822 |
| 746 | 20231205 | 090700 | 1324079450 | 45250 | 44750 | 45250 | 44700 | 1454 |
| 747 | 20231205 | 090600 | 1258479950 | 44900 | 44550 | 44900 | 44550 | 2603 |
| 748 | 20231205 | 090500 | 1142218600 | 44600 | 44450 | 44750 | 44450 | 1542 |
| 749 | 20231205 | 090400 | 1073408750 | 44500 | 44100 | 44500 | 44000 | 4538 |
| 750 | 20231205 | 090300 | 872819850 | 44000 | 44400 | 44400 | 44000 | 2723 |
| 751 | 20231205 | 090200 | 752905200 | 44400 | 44900 | 44900 | 44050 | 4933 |
| 752 | 20231205 | 090100 | 534071900 | 44900 | 43700 | 44900 | 43500 | 4919 |
| 753 | 20231205 | 090000 | 317223950 | 43700 | 44950 | 44950 | 43500 | 7078 |